CollectAI

close-nyse_stocks

2026/06/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260603	134.22	138.99	133.65	137.4	2928200	137.1362	up	up	correct
AA.US	Alcoa Corporation	20260603	82.46	82.89	80.458	80.86	4240600	80.86	down	down	correct
AAP.US	Advance Auto Parts Inc	20260603	57.4	57.54	55.88	57.12	1946900	56.8604	down	down	correct
AAT.US	American Assets Trust Inc	20260603	23.28	23.53	23.19	23.32	453500	22.98	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20260603	36.88	37.15	36.35	36.87	272400	36.87	down	down	correct
ABBV.US	AbbVie Inc	20260603	214.8	219.54	213.725	217.13	5667521	215.5954	up	up	correct
ABEV.US	Ambev S.A	20260603	3.18	3.21	3.13	3.14	29502600	3.1311	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260603	188.55	189.94	186.67	186.92	248100	186.92	down	down	correct
ABM.US	ABM Industries Incorporated	20260603	39.12	39.27	38.59	39.19	562600	38.9348	up	up	correct
ABR.US	PD	20260603	16.43	16.46	16.31	16.41	11230	16.0068	down	up	incorrect
ABT.US	Abbott Laboratories	20260603	87.2	88.11	86.72	86.99	10448100	86.374	down	up	incorrect
ACA.US	Arcosa Inc	20260603	121.94	124.38	121.6	123.8	328382	123.7573	up	up	correct
ACCO.US	ACCO Brands Corporation	20260603	3.88	3.88	3.8	3.84	620700	3.84	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260603	2.76	2.8	2.55	2.58	745700	2.58	down	down	correct
ACHR.US	WS	20260603	6.6	6.6353	6.27	6.53	51682079	6.53	down	down	correct
ACI.US	Albertsons Companies Inc	20260603	15.56	15.915	15.56	15.71	5258700	15.4765	up	up	correct
ACM.US	AECOM	20260603	71.02	72.95	70.23	72.41	1950000	72.0884	up	up	correct
ACN.US	Accenture plc	20260603	183.16	184	176.37	177.43	4955500	175.3219	down	up	incorrect
ACP.US	PA	20260603	19.64	19.98	19.64	19.85	3125	19.521	up	up	correct
ACR.US	PD	20260603	22.55	22.55	22.3435	22.53	2599	22.0223	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20260603	5	5.015	4.89	4.89	462070	4.7284	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260603	28.46	28.46	27.81	28.11	25600	27.7496	down	down	correct
ADC.US	P	20260603	17.02	17.109	17.01	17.04	7256	17.04	up	up	correct
ADCT.US	ADC Therapeutics SA	20260603	3.18	3.18	3.02	3.08	1648295	3.08	down	down	correct
ADM.US	Archer	20260603	82.9	85.37	82.43	84.11	3559600	84.11	up	up	correct
ADNT.US	Adient plc	20260603	22.16	23.23	21.83	22.42	1646700	22.42	up	down	incorrect
ADT.US	ADT Inc	20260603	6.82	6.82	6.64	6.66	9011600	6.6053	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260603	25.56	25.57	25.33	25.43	260300	25.43	down	down	correct
AEE.US	Ameren Corporation	20260603	107.16	108.72	106.11	106.23	1990892	105.4864	down	down	correct
AEFC.US	AEFC	20260603	19.03	19.05	18.94	18.95	40100	18.95	down	down	correct
AEG.US	Aegon N.V	20260603	8.35	8.37	8.27	8.28	4038400	8.0438	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260603	175.91	175.91	171.53	171.65	2404900	171.65	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260603	15.8	16.38	15.63	16.34	5086100	16.2175	up	up	correct
AER.US	AerCap Holdings N.V	20260603	132.88	135.5	132.2	134.5	1555200	134.5	up	up	correct
AES.US	The AES Corporation	20260603	14.69	14.72	14.69	14.71	11298500	14.71	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260603	11.23	11.33	11.22	11.23	77000	11.1314
AFG.US	American Financial Group Inc	20260603	128.65	129.74	127.99	128.87	496500	128.0666	up	down	incorrect
AFGB.US	American Financial Group Inc	20260603	21.02	21.08	20.92	20.92	5092	20.5495	down	up	incorrect
AFGC.US	American Financial Group Inc	20260603	17.924	18.035	17.86	17.93	16900	17.93	up	up	correct
AFGD.US	American Financial Group Inc	20260603	19.74	19.74	19.68	19.68	3300	19.68	down	up	incorrect
AFGE.US	American Financial Group Inc	20260603	16.14	16.23	16.1	16.1	12600	16.1	down	down	correct
AFL.US	Aflac Incorporated	20260603	113.48	116.38	112.75	114.5	3931100	114.5	up	up	correct
AG.US	First Majestic Silver Corp	20260603	20.39	20.54	19.71	19.77	9798100	19.77	down	down	correct
AGCO.US	AGCO Corporation	20260603	117.79	120.89	117.63	119.62	629000	119.62	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260603	12.69	12.69	12.5	12.56	70000	12.3162	down	down	correct
AGI.US	Alamos Gold Inc	20260603	38.85	38.97	37.7	37.8	2824200	37.7542	down	down	correct
AGL.US	agilon health inc	20260603	85.81	86.6	80	82.7	252928	82.7	down	down	correct
AGM.US	PG	20260603	17.6	17.7	17.42	17.4537	15388	17.1534	down	down	correct
AGO.US	Assured Guaranty Ltd	20260603	73.9	73.95	72.76	73.2	293700	73.2	down	down	correct
AGRO.US	Adecoagro S.A	20260603	12.54	12.75	12.19	12.19	376800	12.19	down	down	correct
AGX.US	Argan Inc	20260603	662.53	693.01	652.29	686.37	312200	685.8077	up	up	correct
AHL.US	PE	20260603	20	20.0699	19.86	19.89	8861	19.5321	down	down	correct
AHT.US	PI	20260603	4.6459	4.84	4.52	4.6051	6204	4.6051	down	down	correct
AI.US	C3.ai Inc	20260603	11.03	11.04	10.31	10.71	19125100	10.71	down	down	correct
AIN.US	Albany International Corp	20260603	64.42	64.79	63.51	63.78	304700	63.52	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260603	27.51	27.67	27.27	27.43	75100	27.0646	down	down	correct
AIR.US	AAR Corp	20260603	109.27	112.31	108.52	111.36	467700	111.36	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260603	308.785	314.47	307.975	313.39	179383	313.39	up	up	correct
AIV.US	Apartment Investment and Management Company	20260603	4.26	4.2965	4.245	4.28	989282	2.98	up	up	correct
AIZ.US	Assurant Inc	20260603	246.98	251.06	246.98	248.42	448800	247.5705	up	up	correct
AIZN.US	Assurant Inc	20260603	19.38	19.39	19.2	19.27	6600	18.9373	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260603	203.83	204.73	199.69	202.5	1999500	201.8282	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260603	9.53	9.638	9.46	9.46	2400	9.46	down	down	correct
AKO.US	B	20260603	29.5	29.5	28.55	28.55	9200	28.55	down	down	correct
AKR.US	Acadia Realty Trust	20260603	21.78	21.94	21.75	21.78	987400	21.5768
ALB.US	Albemarle Corporation	20260603	170.24	172.26	166.78	168.34	1711200	167.9114	down	down	correct
ALC.US	Alcon AG	20260603	64.23	64.77	64.06	64.22	2571900	64.22	down	down	correct
ALG.US	Alamo Group Inc	20260603	151.7	152.96	148.05	150.12	153600	149.8063	down	down	correct
ALIT.US	Alight Inc	20260603	0.835	0.835	0.715	0.724	2000925	14.48	down	down	correct
ALK.US	Alaska Air Group Inc	20260603	42.9	43.69	41.85	41.87	3630700	41.87	down	down	correct
ALL.US	The Allstate Corporation	20260603	209.77	214.37	208.96	209.34	1768000	209.34	down	down	correct
ALLE.US	Allegion plc	20260603	129.48	130.31	126.86	130.11	1220000	129.5758	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260603	115.64	119.74	115.64	119.05	809600	119.05	up	down	incorrect
ALTG.US	PA	20260603	25.35	25.35	25.3	25.35	1135	24.7296
ALV.US	Autoliv Inc	20260603	129.65	131.52	129.21	130.42	940265	130.42	up	up	correct
ALX.US	Alexander's Inc	20260603	243.02	250.68	243.02	250.02	24100	250.02	up	up	correct
AM.US	Antero Midstream Corporation	20260603	21.24	21.56	21.23	21.27	2148900	21.27	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260603	4.03	4.05	3.95	3.98	1130100	3.8817	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260603	1.99	2.01	1.81	1.83	28971500	1.83	down	down	correct
AMCR.US	Amcor plc	20260603	38.27	38.44	37.88	37.88	3687400	37.88	down	down	correct
AME.US	AMETEK Inc	20260603	228.11	230.42	226.17	228.23	874800	227.8883	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260603	306.52	312.87	299.81	311.61	383100	311.61	up	down	incorrect
AMH.US	PH	20260603	24.34	24.34	23.74	23.74	7148	23.3582	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20260603	29.95	30.39	28.93	30.31	1310200	30.31	up	up	correct
AMP.US	Ameriprise Financial Inc	20260603	441.86	444.62	433.24	440.93	547500	440.93	down	down	correct
AMPY.US	Amplify Energy Corp	20260603	4.84	4.89	4.66	4.69	588200	4.69	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260603	213.8	219.16	207.64	212.78	248000	212.78	down	down	correct
AMRC.US	Ameresco Inc	20260603	35.35	36.28	32.96	33.33	620000	33.33	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260603	12.57	12.895	12.49	12.875	1204500	12.875	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260603	184.22	188.59	181.47	182.24	5585700	180.5168	down	down	correct
AMWL.US	American Well Corporation	20260603	8.39	8.49	8.05	8.46	166100	8.46	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260603	25.48	26.14	25.463	25.54	1167547	25.238	up	up	correct
AN.US	AutoNation Inc	20260603	189.5	192.25	188.01	190.25	289000	190.25	up	down	incorrect
ANET.US	Arista Networks Inc	20260603	175.49	177.48	168.71	174.37	8069700	174.37	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260603	75.54	76.53	73.92	76.42	1069300	76.42	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260603	10.59	10.62	10.46	10.46	589800	10.2422	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260603	8.25	8.29	7.955	7.98	225800	7.98	down	down	correct
AON.US	Aon plc	20260603	316.16	317.04	311.07	315.6	1617800	315.6	down	down	correct
AOS.US	A. O. Smith Corporation	20260603	56.56	57.3	56.43	56.73	1085000	56.73	up	up	correct
AP.US	Ampco	20260603	11.4	11.79	11.25	11.7	138200	11.7	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260603	36.87	36.88	35.75	36.54	600000	36.54	down	down	correct
APD.US	Air Products and Chemicals Inc	20260603	278.35	285.17	277.15	282.27	900000	280.5274	up	up	correct
APG.US	APi Group Corporation	20260603	41.73	42.96	41.71	42.26	3280800	42.26	up	up	correct
APH.US	Amphenol Corporation	20260603	148.6	151.92	146.01	147.62	8580235	147.3976	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260603	14.84	15.23	14.825	15.19	3927800	15.1181	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260603	5.91	5.95	5.8	5.82	4003300	5.7566	down	down	correct
AQNB.US	AQNB	20260603	25.95	26.078	25.95	25.98	12200	25.473	up	up	correct
AR.US	Antero Resources Corporation	20260603	36.65	36.76	36.12	36.53	4256600	36.53	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260603	8.63	8.7	8.31	8.33	1210600	8.2597	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260603	12.61	12.66	12.5	12.5	98300	12.2756	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20260603	52.28	52.61	51.25	51.27	2463000	50.606	down	down	correct
ARES.US	Ares Management Corporation	20260603	121.1	123.51	120	123.1	3704900	121.8723	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260603	10.93	10.99	10.87	10.89	903900	4.5147	down	down	correct
ARL.US	American Realty Investors Inc	20260603	15	15	14.66	14.66	2800	14.66	down	down	correct
ARLO.US	Arlo Technologies Inc	20260603	13.29	13.35	12.68	12.9	1042300	12.9	down	down	correct
ARMK.US	Aramark	20260603	54.04	54.09	53.19	53.54	2290300	53.54	down	down	correct
AROC.US	Archrock Inc	20260603	34.53	34.82	34.16	34.21	1476500	34.21	down	down	correct
ARR.US	PC	20260603	21	21	20.77	20.78	26486	20.4921	down	up	incorrect
ARW.US	Arrow Electronics Inc	20260603	233.3	233.3	225.2	229.35	651200	229.35	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260603	62.79	62.79	60.59	60.74	46400	60.74	down	down	correct
ASAN.US	Asana Inc	20260603	8.58	8.58	7.84	7.97	6391100	7.97	down	down	correct
ASB.US	PF	20260603	19.81	19.89	19.81	19.815	2309	19.815	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260603	16.2	16.27	15.9	15.97	409300	15.97	down	down	correct
ASG.US	Liberty All	20260603	5.36	5.37	5.28	5.28	533100	5.1622	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260603	22.66	22.92	22.44	22.44	184100	22.01	down	down	correct
ASGN.US	ASGN Incorporated	20260603	21.88	21.88	20.29	20.53	944921	20.53	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260603	57.57	57.98	56.3	57	853200	57	down	up	incorrect
ASIX.US	AdvanSix Inc	20260603	22.56	22.82	22.02	22.16	151500	22.16	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20260603	6.23	6.29	5.78	5.9	1348800	5.9	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260603	302.39	302.62	296	296.77	33800	296.77	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260603	39.13	40.47	38.95	39.91	8941200	39.5125	up	down	incorrect
ATC.US	Atotech Limited	20260603	21.7549	21.7549	21.7549	21.7549	16	21.1383
ATEN.US	A10 Networks Inc	20260603	32.09	32.36	31.07	31.44	1156200	31.44	down	down	correct
ATH.US	PD	20260603	16.36	16.36	16.19	16.34	37907	16.0346	down	down	correct
ATHM.US	Autohome Inc	20260603	18.28	18.5	17.98	18.18	619600	17.5515	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260603	176.51	181.86	174.95	179.94	1724500	179.94	up	up	correct
ATKR.US	Atkore Inc	20260603	83.72	85.36	83.225	85.02	461100	85.02	up	down	incorrect
ATO.US	Atmos Energy Corporation	20260603	169.32	171.27	168.24	168.3	2125000	168.3	down	down	correct
ATR.US	AptarGroup Inc	20260603	111.69	114.02	111.69	112.53	372600	112.53	up	up	correct
AU.US	AngloGold Ashanti Limited	20260603	90.41	92.15	89.22	89.85	2098800	89.85	down	down	correct
AUST.US	Austin Gold Corp.	20260603	1.36	1.41	1.33	1.35	170000	1.35	down	down	correct
AVA.US	Avista Corporation	20260603	42	42.6	41	41.08	1330400	41.08	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260603	4.95	5.07	4.8	4.98	250700	4.9664	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20260603	182.88	184.75	182.27	183.19	758200	181.4973	up	up	correct
AVD.US	American Vanguard Corporation	20260603	2.58	2.6	2.46	2.47	338400	2.47	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260603	13.11	13.15	12.99	13	155400	12.7651	down	down	correct
AVNS.US	Avanos Medical Inc	20260603	25.07	25.07	24.96	24.98	2349600	24.98	down	down	correct
AVNT.US	Avient Corporation	20260603	34.88	35.45	34.48	34.5	637500	34.2426	down	down	correct
AVY.US	Avery Dennison Corporation	20260603	155.5	157.78	155.3	155.89	740900	155.89	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260603	10.31	10.33	10.21	10.23	363800	10.0989	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20260603	152.64	154.54	151.22	153.21	588100	153.21	up	up	correct
AWK.US	American Water Works Company Inc	20260603	123.51	125.26	123	123.81	3166500	123.81	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260603	11.39	11.43	11.3	11.3	66800	11.0739	down	down	correct
AWR.US	American States Water Company	20260603	77.05	77.64	76.22	76.27	247354	76.27	down	down	correct
AX.US	Axos Financial Inc	20260603	86.69	86.69	84.58	84.62	480500	84.62	down	down	correct
AXP.US	American Express Company	20260603	308.68	310.36	300.03	300.57	3939200	299.7495	down	down	correct
AXR.US	AMREP Corporation	20260603	26.22	26.22	25.86	25.86	5900	25.86	down	down	correct
AXS.US	PE	20260603	19.49	19.49	19.31	19.43	51200	19.0838	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20260603	30.87	31.6	30.57	31.18	6691800	31.18	up	up	correct
AYI.US	Acuity Brands Inc	20260603	310.97	313.77	305.69	312.84	383800	312.6561	up	up	correct
AZO.US	AutoZone Inc	20260603	3010.1699	3073	3008.4399	3061.6499	395000	3061.6499	up	up	correct
AZZ.US	AZZ Inc	20260603	135.07	138.03	135.07	136.87	299000	136.6412	up	up	correct
B.US	Barnes Group Inc	20260603	42.53	42.68	41.68	41.86	11030900	41.86	down	down	correct
BA.US	The Boeing Company	20260603	216.1	216.35	209.63	210.58	9105900	210.58	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260603	128.76	128.89	126.83	127.21	8646200	126.0523	down	up	incorrect
BAC.US	PP	20260603	16.51	16.56	16.43	16.55	60610	16.2934	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260603	79.14	79.6	77.71	78.5	1493900	77.9133	down	down	correct
BAK.US	Braskem S.A	20260603	3.91	4.015	3.74	3.8	2699700	3.8	down	down	correct
BALY.US	Bally's Corporation	20260603	13.23	13.445	12.38	13.16	46589	13.16	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260603	46.65	47.04	45.15	45.25	4524400	45.25	down	down	correct
BAP.US	Credicorp Ltd	20260603	339.58	343.31	327.42	327.42	822200	327.42	down	down	correct
BARK.US	Original Bark Co	20260603	9.9	9.9	8.99	9.16	52300	9.16	down	down	correct
BAX.US	Baxter International Inc	20260603	18.53	18.86	18.42	18.54	4591100	18.54	up	up	correct
BB.US	BlackBerry Limited	20260603	10.5	10.73	9.73	10.18	90583700	10.18	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260603	18.5	18.65	17.52	17.71	587900	17.6282	down	down	correct
BBD.US	Banco Bradesco S.A	20260603	3.44	3.46	3.36	3.38	23521500	3.3115	down	down	correct
BBDC.US	Barings BDC Inc	20260603	8.38	8.42	8.2	8.21	1037600	8.21	down	down	correct
BBDO.US	Banco Bradesco S.A	20260603	3.07	3.08	3.02	3.03	79900	2.9877	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260603	15.94	16.05	15.94	16.03	194600	15.8325	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260603	23.02	23.02	22.57	22.65	1164000	22.65	down	down	correct
BBW.US	Build	20260603	35.55	35.94	34.61	35.27	270500	35.021	down	down	correct
BBWI.US	Bath Body Works Inc	20260603	18.53	18.83	17.76	18.02	4510700	17.8191	down	down	correct
BBY.US	Best Buy Co. Inc	20260603	72.78	72.78	70.61	71.73	5799900	70.788	down	down	correct
BC.US	PC	20260603	24.26	24.43	24.08	24.26	6052	23.8622
BCAT.US	BlackRock Capital Allocation Trust	20260603	15.8	15.817	15.55	15.68	847500	15.1827	down	down	correct
BCC.US	Boise Cascade Company	20260603	68.4	69.36	68.37	68.68	362200	68.68	up	up	correct
BCE.US	BCE Inc	20260603	24.5	24.86	24.4	24.51	8820700	24.1915	up	up	correct
BCH.US	Banco de Chile	20260603	37.31	37.31	36.49	36.79	111500	36.79	down	down	correct
BCO.US	The Brink's Company	20260603	103.59	103.59	99.68	100.88	377000	100.88	down	down	correct
BCS.US	Barclays PLC	20260603	25.01	25.01	24.58	24.69	4707200	24.69	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260603	12.15	12.21	12.03	12.03	203300	11.8869	down	down	correct
BDC.US	Belden Inc	20260603	109.65	110.83	108.27	110.6	701700	110.5518	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260603	9.19	9.21	9.17	9.19	408100	9.071
BDN.US	Brandywine Realty Trust	20260603	3.1	3.15	3.05	3.05	1780600	2.974	down	down	correct
BDX.US	Becton Dickinson and Company	20260603	144.46	146.72	144.21	145.61	1609700	144.5907	up	up	correct
BE.US	Bloom Energy Corporation	20260603	296.81	298.5	282.91	287.32	7869100	287.32	down	down	correct
BEKE.US	KE Holdings Inc	20260603	16.69	16.955	16.595	16.91	6038040	16.91	up	up	correct
BEN.US	Franklin Resources Inc	20260603	30.49	30.61	29.71	30.37	5151900	30.0682	down	down	correct
BEP.US	PA	20260603	17.59	17.825	16.82	16.83	49529	16.515	down	up	incorrect
BEPH.US	BEPH	20260603	14.78	14.8	14.73	14.765	5700	14.4824	down	down	correct
BF.US	B	20260603	24.85	25.2	24.66	24.76	4650120	24.546	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260603	60.86	60.99	57.63	59.64	1304106	59.64	down	down	correct
BFS.US	Saul Centers Inc	20260603	35.49	35.85	35.3	35.3	121300	34.7255	down	down	correct
BG.US	Bunge Limited	20260603	129.96	134.865	129.85	131.41	2396006	131.41	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260603	14.07	14.07	13.95	14.02	91500	13.7792	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20260603	16.04	16.27	15.97	16.07	69200	15.8751	up	up	correct
BGS.US	B&G Foods Inc	20260603	4.03	4.05	3.96	4.02	1743300	3.9271	down	down	correct
BGSF.US	BGSF Inc	20260603	5.16	5.17	5.06	5.11	6500	5.11	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20260603	10.75	10.7856	10.68	10.68	84681	10.4427	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260603	5.83	5.83	5.77	5.78	340500	5.6945	down	down	correct
BH.US	Biglari Holdings Inc	20260603	292.55	297.38	286.59	292.51	54600	292.51	down	down	correct
BHC.US	Bausch Health Companies Inc	20260603	5	5.03	4.94	4.95	2580200	4.95	down	down	correct
BHE.US	Benchmark Electronics Inc	20260603	88.56	89.28	87	88.24	403900	88.0824	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260603	8.97	9.01	8.94	8.96	239900	8.8122	down	down	correct
BHP.US	BHP Group	20260603	91.64	91.9	90.7	90.85	2112800	90.85	down	down	correct
BHR.US	PD	20260603	17	17	17	17	0	16.496
BHV.US	BlackRock Virginia Municipal Bond Trust	20260603	11.68	11.8	11.65	11.76	14000	11.6747	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260603	9.96	10.83	9.903	10.81	3114500	10.81	up	up	correct
BILL.US	Bill.com Holdings Inc	20260603	37.59	37.765	34.9	35.2	3319800	35.2	down	up	incorrect
BIO.US	Bio	20260603	303.57	306.78	297.89	304.83	327500	304.83	up	up	correct
BIP.US	PB	20260603	16.23	16.41	16.19	16.28	13007	16.28	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260603	41.14	41.74	40.61	41.33	1569100	41.33	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20260603	16.31	16.54	16.31	16.46	13875	16.1445	up	up	correct
BIT.US	BlackRock Multi	20260603	12.65	12.66	12.54	12.57	296400	12.322	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260603	88.38	89.81	87.74	89.18	2182500	89.18	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260603	12.08	12.29	12.04	12.25	3804700	12.25	up	up	correct
BKE.US	The Buckle Inc	20260603	43.96	44.18	43.23	43.52	504200	43.1614	down	down	correct
BKH.US	Black Hills Corporation	20260603	71.69	73.24	70.76	71.47	1608753	71.47	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260603	10.47	10.51	10.45	10.47	103557	10.2952
BKU.US	BankUnited Inc	20260603	46.09	46.41	45.48	45.59	1013500	45.2781	down	down	correct
BLD.US	TopBuild Corp	20260603	405.72	412.265	405.72	408.5	1075600	408.5	up	up	correct
BLDR.US	Builders FirstSource Inc	20260603	74.04	75.08	72.79	74.26	2221100	74.26	up	up	correct
BLK.US	BlackRock Inc	20260603	1001.11	1001.37	983.7475	990.87	793130	985.3176	down	down	correct
BLND.US	Blend Labs Inc.	20260603	1.65	1.67	1.55	1.59	3540800	1.59	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260603	12.44	12.48	12.39	12.4	220500	12.1773	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260603	54.5	55.7	54.32	55.07	231200	55.07	up	up	correct
BMA.US	Banco Macro S.A	20260603	87.35	88.22	85.29	86.14	181600	85.6341	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260603	39.15	39.85	39.15	39.21	70500	38.719	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20260603	14.31	14.38	14.25	14.32	170100	14.1089	up	down	incorrect
BMI.US	Badger Meter Inc	20260603	125.29	130.28	124.45	129.8	496700	129.8	up	up	correct
BML.US	PL	20260603	19.55	19.59	19.55	19.5833	3263	19.5833	up	up	correct
BMO.US	Bank of Montreal	20260603	164.72	165.34	162.24	162.33	607000	162.33	down	down	correct
BMY.US	Bristol	20260603	54.56	55.09	54.31	54.72	11540700	54.1092	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260603	10.73	10.73	10.12	10.28	161800	10.2153	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260603	20.12	20.33	20.12	20.18	1509000	19.9006	up	up	correct
BNS.US	The Bank of Nova Scotia	20260603	80.27	80.91	80.02	80.26	2249900	79.4997	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20260603	140.77	141.72	138.56	140.57	3519300	140.57	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260603	12.08	12.1	11.99	12.01	86400	11.8452	down	down	correct
BOH.US	PA	20260603	15.87	15.9532	15.87	15.8701	6433	15.5906	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260603	169.95	170.78	166.95	170.69	684800	170.69	up	up	correct
BORR.US	Borr Drilling Limited	20260603	5.3	5.33	5.05	5.06	8350351	5.06	down	down	correct
BOX.US	Box Inc	20260603	27.22	27.345	26.37	26.69	1890900	26.69	down	down	correct
BP.US	BP p.l.c	20260603	43.9	44.11	43.64	43.68	5125300	43.68	down	down	correct
BQ.US	Boqii Holding Limited	20260603	0.817	0.824	0.774	0.774	58700	0.774	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260603	153.06	153.79	150.63	152.59	1628600	151.563	down	down	correct
BRBR.US	BellRing Brands Inc	20260603	8.9	8.97	8.57	8.86	4090500	8.86	down	down	correct
BRC.US	Brady Corporation	20260603	87.11	88.56	86.95	88.15	313000	87.9079	up	up	correct
BRK.US	B	20260603	470.89	480.59	470.41	475.37	6586300	475.37	up	up	correct
BRO.US	Brown & Brown Inc	20260603	56.1	56.56	55.01	55.14	2875900	55.14	down	down	correct
BROS.US	Dutch Bros Inc.	20260603	56.85	57.01	54.96	56.6	2845908	56.6	down	down	correct
BRSP.US	Brightspire Capital Inc	20260603	5.55	5.56	5.46	5.5	1455600	5.3394	down	down	correct
BRT.US	BRT Apartments Corp	20260603	14.36	14.42	14.06	14.22	34100	13.982	down	down	correct
BRW.US	Voya Prime Rate Trust	20260603	6.9	6.9	6.76	6.83	333500	6.6594	down	down	correct
BRX.US	Brixmor Property Group Inc	20260603	30.02	30.35	29.86	30.19	2093400	29.8923	up	up	correct
BSAC.US	Banco Santander	20260603	30.83	30.94	30.25	30.25	197700	30.25	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260603	5.34	5.38	5.26	5.3	1179600	5.3	down	down	correct
BSM.US	Black Stone Minerals L.P	20260603	13.72	13.93	13.625	13.92	299100	13.92	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260603	50.01	50.01	48.63	49.09	158300	48.5775	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260603	31.53	31.58	30.77	30.92	189800	30.5856	down	down	correct
BTI.US	British American Tobacco p.l.c	20260603	59.66	60.26	58.57	58.62	4310900	57.8159	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260603	36.66	36.74	35.76	35.97	34200	35.3531	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260603	22.76	22.83	22.57	22.62	119300	22.5287	down	down	correct
BTU.US	Peabody Energy Corporation	20260603	29.3	30.16	28.42	30.11	4089800	30.11	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260603	10.17	10.17	10.08	10.1	243200	9.9342	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260603	27.36	27.78	27.11	27.11	116100	26.8342	down	down	correct
BUR.US	Burford Capital Limited	20260603	4.46	4.495	4.25	4.31	2786991	4.31	down	down	correct
BURL.US	Burlington Stores Inc	20260603	318.37	331.59	317.94	328.7	1060700	328.7	up	up	correct
BV.US	BrightView Holdings Inc	20260603	11.98	12.15	11.925	12.02	665700	12.02	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260603	34.15	34.5	33.48	33.86	813400	33.86	down	down	correct
BW.US	PA	20260603	23	23.1	22.4801	22.8	19701	22.3284	down	down	correct
BWA.US	BorgWarner Inc	20260603	75.34	78.82	74.54	76.55	4842700	76.55	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260603	7.98	7.98	7.92	7.93	33800	7.77	down	down	correct
BWXT.US	BWX Technologies Inc	20260603	185.96	187.47	182.5	184.72	1272600	184.72	down	down	correct
BX.US	The Blackstone Group Inc	20260603	109.99	112	107.03	110.28	8132200	110.28	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260603	52.04	52.6	50.51	51.13	113600	51.13	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260603	18.15	18.3	18.01	18.01	960200	17.5241	down	down	correct
BXP.US	Boston Properties Inc	20260603	60.72	61.49	60.31	60.9	1019700	60.2644	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260603	23.55	23.56	23.145	23.26	1827500	22.5325	down	down	correct
BY.US	Byline Bancorp Inc	20260603	33.11	33.22	32.69	32.74	208400	32.74	down	down	correct
BYD.US	Boyd Gaming Corporation	20260603	84.81	87.36	84.45	86.94	1234500	86.7412	up	up	correct
BZH.US	Beazer Homes USA Inc	20260603	26.26	26.43	25.67	26.32	474900	26.32	up	up	correct
C.US	PN	20260603	28.83	28.8399	28.61	28.69	117344	28.69	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20260603	26.84	26.87	25.91	26.02	225400	26.02	down	up	incorrect
CABO.US	Cable One Inc	20260603	49.97	51.705	46.64	48.06	239500	48.06	down	up	incorrect
CACI.US	CACI International Inc	20260603	517.83	536	516.22	528.07	274800	528.07	up	down	incorrect
CAE.US	CAE Inc	20260603	25.13	25.19	24.83	24.91	594500	24.91	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20260603	20.21	20.21	19.89	19.98	15800	19.98	down	up	incorrect
CAG.US	Conagra Brands Inc	20260603	12.64	13	12.55	12.58	17916900	12.58	down	down	correct
CAH.US	Cardinal Health Inc	20260603	196.09	198.07	195.51	195.85	1212400	195.4246	down	down	correct
CAL.US	Caleres Inc	20260603	14.14	14.36	13.92	14.12	719800	14.0481	down	down	correct
CALX.US	Calix Inc	20260603	39.18	39.23	38.14	38.5	792065	38.5	down	down	correct
CANG.US	Cango Inc	20260603	0.41	0.42	0.38	0.41	65010	4.1
CAPL.US	CrossAmerica Partners LP	20260603	21.83	22.23	21.75	21.89	22200	21.89	up	up	correct
CARR.US	Carrier Global Corporation	20260603	66.1	68.84	65.62	67.58	6225800	67.3379	up	up	correct
CARS.US	Cars.com Inc	20260603	9.45	9.47	9.02	9.18	919200	9.18	down	down	correct
CAT.US	Caterpillar Inc	20260603	914.43	936.71	912.39	926.18	2511162	924.465	up	up	correct
CATO.US	The Cato Corporation	20260603	3.14	3.42	3.09	3.34	175500	3.34	up	up	correct
CB.US	Chubb Limited	20260603	312.19	316.11	311.615	312.75	1788900	311.7772	up	up	correct
CBRE.US	CBRE Group Inc	20260603	125.96	126.86	124.99	126.03	1830200	126.03	up	up	correct
CBT.US	Cabot Corporation	20260603	86.8	87.49	84.79	85.27	545900	85.27	down	down	correct
CBU.US	Community Bank System Inc	20260603	62.85	63.11	61.46	61.52	237100	61.0831	down	down	correct
CBZ.US	CBIZ Inc	20260603	33.06	33.35	31.59	32.25	594900	32.25	down	down	correct
CC.US	The Chemours Company	20260603	23.19	23.37	22.595	22.61	1509000	22.61	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20260603	89.17	91.46	88.6	88.62	4456600	87.5978	down	down	correct
CCJ.US	Cameco Corporation	20260603	119.57	120.66	112.55	114.56	3928600	114.56	down	down	correct
CCK.US	Crown Holdings Inc	20260603	94.98	95.57	93.99	94.5	843700	94.5	down	down	correct
CCL.US	Carnival Corporation & plc	20260603	27.25	27.81	27.01	27.17	18208900	27.17	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260603	4.63	4.9	4.43	4.51	31095	4.51	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260603	2.41	2.41	2.4	2.41	6185100	2.41
CCS.US	Century Communities Inc	20260603	53.75	54.76	52.85	54.08	341400	54.08	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260603	11.43	11.46	11.15	11.25	78500	11.25	down	down	correct
CCZ.US	Comcast Holdings Corp	20260603	63.5	64.94	62.54	64.94	1278	64.4888	up	up	correct
CDE.US	Coeur Mining Inc	20260603	18.51	18.66	17.9	18.15	24300400	18.15	down	up	incorrect
CDR.US	PC	20260603	19.3	19.9519	18.95	19.9519	2493	19.9519	up	down	incorrect
CDRE.US	Cadre Holdings Inc.	20260603	30.3	30.44	29.095	29.19	393527	29.19	down	up	incorrect
CE.US	Celanese Corporation	20260603	55.61	56.94	54.79	55.48	1526100	55.48	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20260603	21.02	21.3	20.79	21.09	25700	21.09	up	up	correct
CEPU.US	Central Puerto S.A	20260603	15.63	15.7	14.97	15.07	379300	15.07	down	down	correct
CF.US	CF Industries Holdings Inc	20260603	114	118.08	113.82	116.6	2426800	116.6	up	up	correct
CFG.US	PE	20260603	18.32	18.3578	18.13	18.2001	48613	17.8874	down	down	correct
CGAU.US	Centerra Gold Inc	20260603	17.14	17.23	16.73	16.75	1020400	16.75	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260603	17.4	17.475	17	17	189000	17	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260603	96.2	96.2	92.72	92.89	2434300	92.89	down	down	correct
CHE.US	Chemed Corporation	20260603	417.21	432.4	415.6	426.86	266700	426.86	up	up	correct
CHGG.US	Chegg Inc	20260603	1.33	1.37	1.2	1.23	1659600	1.23	down	down	correct
CHH.US	Choice Hotels International Inc	20260603	110.07	111.52	106.11	106.56	686100	106.2822	down	down	correct
CHMI.US	PB	20260603	23.85	23.92	23.81	23.81	1455	23.2266	down	down	correct
CHN.US	The China Fund Inc	20260603	1.455	1.565	1.43	1.515	1692309	1.515	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260603	45.2	45.2	44.85	44.9	109667	43.1954	down	down	correct
CHWY.US	Chewy Inc	20260603	21.32	21.57	20.95	21.04	7032000	21.04	down	down	correct
CI.US	Cigna Corporation	20260603	272.49	274.76	270.43	270.73	1408300	269.17	down	down	correct
CIA.US	Citizens Inc	20260603	5.39	5.39	4.94	4.96	124300	4.96	down	down	correct
CIB.US	Bancolombia S.A	20260603	72.94	73.34	72.19	72.25	381600	71.0695	down	down	correct
CIEN.US	Ciena Corporation	20260603	628.51	637.51	609.79	620.37	2654000	620.37	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260603	1.62	1.63	1.61	1.62	194400	1.6059
CIG.US	Companhia Energética de Minas Gerais	20260603	2.12	2.15	2.09	2.11	8685200	2.0663	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260603	25.56	25.68	25.22	25.29	53300	25.007	down	down	correct
CIM.US	PD	20260603	24.14	24.1899	24.12	24.18	1410	24.18	up	up	correct
CINT.US	CI&T Inc	20260603	3.88	3.98	3.8	3.89	373500	3.89	up	up	correct
CION.US	Cion Investment Corp	20260603	6.87	6.87	6.62	6.67	610900	6.4731	down	down	correct
CL.US	Colgate	20260603	87.42	87.96	84.61	84.87	7489400	84.3862	down	up	incorrect
CLB.US	Core Laboratories N.V	20260603	13.74	13.74	13.09	13.36	587600	13.36	down	down	correct
CLDT.US	PA	20260603	20.37	20.37	20.1	20.23	31933	19.8177	down	down	correct
CLF.US	Cleveland	20260603	14.68	14.89	14.06	14.15	25165300	14.15	down	down	correct
CLH.US	Clean Harbors Inc	20260603	276.1	286.99	276.07	286.63	483600	286.63	up	up	correct
CLPR.US	Clipper Realty Inc	20260603	3.25	3.36	3.235	3.27	77400	3.27	up	up	correct
CLS.US	Celestica Inc	20260603	465.65	469.46	441.49	458.14	2285600	458.14	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20260603	16.61	16.97	16.43	16.6	329800	16.6	down	down	correct
CLX.US	The Clorox Company	20260603	89.26	89.46	88.15	88.53	2465900	88.53	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260603	108.34	108.86	107.29	107.41	1019100	106.6981	down	down	correct
CMC.US	Commercial Metals Company	20260603	75.97	77.1	75.68	76.58	883300	76.3319	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260603	4.3	4.39	4.1	4.1	18200	4.1	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260603	28.51	29.17	28.16	28.74	25860400	28.74	up	up	correct
CMI.US	Cummins Inc	20260603	674.82	694.44	671.91	682.33	895200	682.33	up	up	correct
CMP.US	Compass Minerals International Inc	20260603	33.11	33.31	32.45	32.64	578300	32.64	down	down	correct
CMS.US	PC	20260603	17.02	17.02	16.93	16.945	6856	16.6843	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260603	21.39	21.43	21.28	21.29	5300	21.29	down	down	correct
CMSC.US	CMS Energy Corp	20260603	22.6	22.68	22.6	22.6	10107	22.224
CMSD.US	CMS Energy Corp	20260603	22.62	22.705	22.43	22.6	36000	22.6	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260603	2.41	2.45	2.335	2.34	439500	2.34	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20260603	3.37	3.37	3.36	3.365	17244	3.365	down	down	correct
CNA.US	CNA Financial Corporation	20260603	42.29	42.42	41.81	41.91	436000	41.91	down	up	incorrect
CNC.US	Centene Corporation	20260603	60.22	60.5	58.23	59.55	3922000	59.55	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20260603	3.13	3.15	2.99	2.99	1900	2.99	down	down	correct
CNI.US	Canadian National Railway Company	20260603	120.85	122.48	119.12	119.45	1266253	118.7964	down	down	correct
CNK.US	Cinemark Holdings Inc	20260603	30.35	30.53	29.53	29.74	2196100	29.74	down	down	correct
CNM.US	Core & Main Inc	20260603	50.92	52.28	50.47	52.12	2176200	52.12	up	up	correct
CNMD.US	CONMED Corporation	20260603	33.37	34.19	32.13	33.06	735000	33.06	down	down	correct
CNNE.US	Cannae Holdings Inc	20260603	14.55	14.57	14.03	14.25	321854	14.0989	down	down	correct
CNO.US	PA	20260603	17	17.36	17	17.36	998	17.36	up	up	correct
CNP.US	CenterPoint Energy Inc	20260603	41.88	42.47	41.48	41.54	6093300	41.54	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260603	47.54	48.27	47.36	47.69	6655800	47.1856	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260603	94.01	97.075	92.905	96.43	904300	96.43	up	up	correct
CNS.US	Cohen & Steers Inc	20260603	70.44	70.44	68.02	70.2	282700	70.2	down	up	incorrect
CNX.US	CNX Resources Corporation	20260603	33.25	33.76	33.11	33.57	1899100	33.57	up	up	correct
CODI.US	PC	20260603	21.98	21.98	21.72	21.72	2731	21.2463	down	down	correct
COE.US	China Online Education Group	20260603	24.64	24.75	24.64	24.74	1900	24.74	up	up	correct
COF.US	PL	20260603	15.88	15.8993	15.75	15.785	26456	15.785	down	down	correct
COLD.US	Americold Realty Trust	20260603	14.83	14.97	14.585	14.61	4837600	14.4014	down	down	correct
COMP.US	Compass Inc	20260603	8.41	8.46	7.16	7.61	30458801	7.61	down	down	correct
COO.US	The Cooper Companies Inc	20260603	60.25	60.58	59.59	60.34	4001900	60.34	up	up	correct
COOK.US	Traeger Inc	20260603	67.37	67.81	60.79	61.89	39800	61.89	down	down	correct
COP.US	ConocoPhillips	20260603	117.59	119.55	116.91	119.05	7091700	119.05	up	up	correct
COR.US	CoreSite Realty Corporation	20260603	266.04	266.3	261.29	263.64	1592400	263.64	down	down	correct
COTY.US	Coty Inc	20260603	1.98	2.01	1.9	1.9	7857600	1.9	down	down	correct
COUR.US	Coursera Inc	20260603	5.5	5.55	5.25	5.33	5360600	5.33	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260603	90.03	91.5	89.01	89.12	2744000	88.9265	down	down	correct
CPA.US	Copa Holdings S.A	20260603	135.81	137.15	134.43	135.84	518000	135.84	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260603	10.68	10.7	10.5	10.61	9000	10.61	down	down	correct
CPB.US	Campbell Soup Company	20260603	20.73	21.62	20.65	20.99	10519600	20.6412	up	up	correct
CPF.US	Central Pacific Financial Corp	20260603	34.35	34.38	33.81	33.82	121500	33.82	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20260603	122.15	123.15	120.51	120.62	129100	119.9024	down	down	correct
CPNG.US	Coupang Inc	20260603	16.59	16.78	16.09	16.42	15317500	16.42	down	down	correct
CPRI.US	Capri Holdings Limited	20260603	18.04	18.5	17.88	18.44	3617400	18.44	up	up	correct
CPS.US	Cooper	20260603	30.48	30.85	29.83	30.08	173000	30.08	down	down	correct
CPT.US	Camden Property Trust	20260603	105.73	109.35	105.63	108.89	1042600	107.9013	up	up	correct
CR.US	Crane Co	20260603	186.21	189.245	185.555	186.09	436942	186.09	down	down	correct
CRC.US	California Resources Corp	20260603	61.94	63.39	61.28	62.2	669225	62.2	up	up	correct
CRD.US	B	20260603	9.99	10.48	9.99	9.99	3600	9.99
CRH.US	CRH plc	20260603	105.36	106.64	104.74	105.89	4525000	105.89	up	up	correct
CRI.US	Carter's Inc	20260603	39.33	39.74	38.45	38.92	875300	38.92	down	down	correct
CRK.US	Comstock Resources Inc	20260603	13.43	13.51	13.17	13.23	1814800	13.23	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260603	172.75	181.05	169.46	179.87	535800	179.87	up	up	correct
CRM.US	salesforce.com inc	20260603	197.27	197.68	189.73	190.61	14154400	190.1193	down	down	correct
CRS.US	Carpenter Technology Corporation	20260603	483.33	491.64	480	487.05	649700	487.05	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260603	10.65	10.8	10.52	10.8	13300	10.7468	up	up	correct
CRY.US	CryoLife Inc	20260603	22.89	23.06	22.77	22.77	8100	20.0482	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260603	342.34	347	341.53	342.9	341200	342.9	up	up	correct
CSTM.US	Constellium SE	20260603	35.69	36.59	35.17	35.86	2214700	35.86	up	up	correct
CSV.US	Carriage Services Inc	20260603	39.1	39.16	37.24	37.32	296900	37.32	down	down	correct
CTA.US	PB	20260603	67.15	67.6	67.15	67.25	2923	66.1247	up	up	correct
CTO.US	PA	20260603	21.05	21.06	20.78	20.965	1403	20.5672	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20260603	9.75	9.95	9.56	9.83	680800	9.83	up	down	incorrect
CTS.US	CTS Corporation	20260603	66.68	67.31	66.09	67.04	240800	66.9999	up	up	correct
CTVA.US	Corteva Inc	20260603	77.28	79.41	77.14	77.8	3324200	77.8	up	up	correct
CUBB.US	Customers Bancorp Inc	20260603	22.1	22.1	22.081	22.081	500	21.7391	down	down	correct
CUBE.US	CubeSmart	20260603	39.35	39.97	39.08	39.1	3058000	38.5789	down	down	correct
CULP.US	Culp Inc	20260603	3.22	3.22	3.1	3.17	5700	3.17	down	down	correct
CURV.US	Torrid Holdings Inc.	20260603	1.57	1.57	1.38	1.39	455900	1.39	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260603	27.16	27.51	27.15	27.25	1669500	26.9693	up	up	correct
CVEO.US	Civeo Corporation	20260603	34.745	35.14	33.79	34.2	54000	34.2	down	down	correct
CVI.US	CVR Energy Inc	20260603	36	36.43	35.2	35.51	603600	35.51	down	down	correct
CVNA.US	Carvana Co	20260603	64.44	64.905	61.03	63.65	12199270	63.65	down	down	correct
CVS.US	CVS Health Corporation	20260603	90.05	93.32	90	91.37	7581500	90.8078	up	up	correct
CVX.US	Chevron Corporation	20260603	188.89	191.48	187.96	189.71	7983700	189.71	up	up	correct
CW.US	Curtiss	20260603	717.24	741.7	708.45	733.88	263600	733.6283	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260603	24.38	24.41	24.365	24.39	2667900	24.39	up	up	correct
CWEN.US	Clearway Energy Inc	20260603	40.93	41.46	40.24	40.31	982500	40.31	down	down	correct
CWH.US	Camping World Holdings Inc	20260603	7.26	7.36	7.015	7.12	2148900	7.12	down	down	correct
CWK.US	Cushman & Wakefield plc	20260603	12.88	12.92	12.53	12.66	2161800	12.66	down	down	correct
CWT.US	California Water Service Group	20260603	45.23	45.52	44.59	44.75	865705	44.75	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260603	12.96	13.16	12.875	12.9	3363310	12.8692	down	down	correct
CXE.US	MFS High Income Municipal Trust	20260603	3.67	3.68	3.65	3.65	126272	3.65	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20260603	7.62	7.635	7.59	7.6019	12166	7.6019	down	down	correct
CXM.US	Sprinklr Inc.	20260603	5.15	5.55	5.04	5.45	5421502	5.45	up	up	correct
CXW.US	CoreCivic Inc	20260603	21.21	21.9	21.13	21.71	736300	21.71	up	up	correct
CYD.US	China Yuchai International Limited	20260603	58.42	60.31	57.31	57.67	194800	56.5481	down	down	correct
CYH.US	Community Health Systems Inc	20260603	2.74	2.8	2.74	2.8	1307600	2.8	up	up	correct
D.US	Dominion Energy Inc	20260603	66.4	67.1	65.455	65.46	8595238	65.46	down	down	correct
DAC.US	Danaos Corporation	20260603	128.33	130.76	127.99	128.37	81700	127.4658	up	up	correct
DAL.US	Delta Air Lines Inc	20260603	79.7	79.94	78.6	78.78	5274981	78.586	down	down	correct
DAN.US	Dana Incorporated	20260603	36.18	37.54	36.16	36.55	1182100	36.55	up	up	correct
DAO.US	Youdao Inc	20260603	11.45	11.91	11.15	11.38	63100	11.38	down	down	correct
DAR.US	Darling Ingredients Inc	20260603	60.69	63	60.56	61.55	1719200	61.55	up	up	correct
DASH.US	DoorDash Inc	20260603	155.64	156.224	151.66	154.58	4136000	154.58	down	down	correct
DAVA.US	Endava plc	20260603	3.15	3.15	2.94	2.97	830800	2.97	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260603	31.65	31.65	31.14	31.26	2636000	31.26	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260603	81.58	82.295	80.56	81.35	285700	81.35	down	down	correct
DBI.US	Designer Brands Inc	20260603	8.58	8.78	8.32	8.72	744000	8.6505	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260603	14.3	14.44	14.29	14.39	154400	14.1706	up	up	correct
DBRG.US	PJ	20260603	15.1	15.69	15.01	15.31	59296	14.8831	up	up	correct
DCI.US	Donaldson Company Inc	20260603	86.96	87.64	85.02	85.24	1084100	84.9243	down	up	incorrect
DCO.US	Ducommun Incorporated	20260603	149.13	150.05	145.51	146.92	154500	146.92	down	down	correct
DD.US	DuPont de Nemours Inc	20260603	48.38	48.78	47.955	47.97	741347	143.91	down	down	correct
DDD.US	3D Systems Corporation	20260603	3.82	3.88	3.58	3.61	5459900	3.61	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260603	2.54	2.54	2.495	2.51	450700	2.51	down	down	correct
DDS.US	Dillard's Inc	20260603	592.5	612.5	588.4	611.14	118000	610.7988	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260603	26.06	26.17	26.06	26.13	9217	25.6711	up	up	correct
DE.US	Deere & Company	20260603	577.84	593.79	575.61	588.29	1840000	586.7691	up	up	correct
DEA.US	Easterly Government Properties Inc	20260603	23.63	23.88	23.51	23.51	360500	23.51	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260603	108.56	109.93	105.13	107.36	2357600	107.36	down	down	correct
DEI.US	Douglas Emmett Inc	20260603	11.76	11.87	11.46	11.66	2618473	11.4726	down	down	correct
DELL.US	Dell Technologies Inc	20260603	433.79	436	407	421.08	14231062	420.3853	down	down	correct
DEO.US	Diageo plc	20260603	79.28	79.52	78.6	78.67	880900	78.67	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260603	39.46	39.93	38.28	38.69	369900	38.69	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260603	20.39	20.49	20.33	20.33	66500	20.0734	down	down	correct
DG.US	Dollar General Corporation	20260603	105.75	106.89	101.87	105.09	4689701	104.5567	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260603	193	195.21	192.38	193.67	648074	192.8858	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260603	2.45	2.45	2.42	2.43	154100	2.3941	down	down	correct
DHI.US	D.R. Horton Inc	20260603	145.79	147.8	144.17	144.5	2286000	144.5	down	down	correct
DHT.US	DHT Holdings Inc	20260603	16.36	16.75	16.36	16.39	1812200	16.39	up	up	correct
DHX.US	DHI Group Inc	20260603	3.73	3.89	3.66	3.69	157200	3.69	down	up	incorrect
DIN.US	Dine Brands Global Inc	20260603	29.94	29.94	28.58	28.73	222500	28.566	down	down	correct
DIS.US	The Walt Disney Company	20260603	100.44	101.27	99.25	99.39	7471600	98.6342	down	down	correct
DK.US	Delek US Holdings Inc	20260603	47.19	48.93	46.4	47.18	1183700	47.18	down	down	correct
DKL.US	Delek Logistics Partners LP	20260603	52.25	52.85	50.91	51.14	51400	51.14	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260603	215.85	224.75	214.87	224.17	942700	222.9188	up	up	correct
DLB.US	Dolby Laboratories Inc	20260603	55.5	55.78	54.72	54.89	773100	54.89	down	down	correct
DLR.US	PL	20260603	20.45	20.45	20.21	20.44	19484	20.1097	down	down	correct
DLX.US	Deluxe Corporation	20260603	23.6	23.75	22.56	22.87	384400	22.87	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260603	13.96	13.96	13.88	13.91	213700	13.6796	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260603	10.95	10.99	10.85	10.9	46500	10.8012	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260603	10.91	10.96	10.75	10.75	56800	10.5084	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260603	9.01	9.157	8.456	8.73	1344000	8.73	down	down	correct
DNOW.US	NOW Inc	20260603	13.3	13.37	12.955	13.23	2458300	13.23	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260603	10.59	10.77	10.59	10.64	727700	10.5766	up	up	correct
DOC.US	Physicians Realty Trust	20260603	19.31	19.49	19.07	19.07	6120500	18.89	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260603	175.4	179.81	166.875	173.68	3294700	173.68	down	down	correct
DOCS.US	Doximity Inc.	20260603	21.26	21.32	20.68	21.04	2607700	21.04	down	down	correct
DOLE.US	Dole plc	20260603	14.05	14.2	13.6	13.77	1383100	13.6885	down	down	correct
DOV.US	Dover Corporation	20260603	210.19	217.24	210.19	213.51	842200	213.51	up	up	correct
DOW.US	Dow Inc	20260603	34.69	35.714	34.68	35.4	10733800	35.4	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260603	14.1	14.23	14.09	14.09	47500	14.0231	down	down	correct
DPZ.US	Domino's Pizza Inc	20260603	307.24	307.24	300.25	306.77	762100	304.8851	down	down	correct
DQ.US	Daqo New Energy Corp	20260603	16.61	16.72	15.85	16.06	899700	16.06	down	down	correct
DRD.US	DRDGOLD Limited	20260603	25.76	25.76	25.07	25.3	303200	25.3	down	down	correct
DRI.US	Darden Restaurants Inc	20260603	197.35	200.84	196.61	198.27	959800	196.6793	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260603	10.96	10.99	10.86	10.89	362900	10.6723	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260603	6.11	6.13	6.08	6.1	175900	6.0401	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260603	9.74	9.76	9.67	9.72	312528	9.5228	down	down	correct
DSX.US	PB	20260603	27.26	27.28	27.13	27.25	1921	26.6981	down	down	correct
DT.US	Dynatrace Inc	20260603	44.55	44.55	42.94	43.44	5535700	43.44	down	down	correct
DTB.US	DTB	20260603	16.84	16.85	16.77	16.84	11100	16.5712
DTE.US	DTE Energy Company	20260603	143	144.63	141.53	141.81	2540100	140.6848	down	down	correct
DTF.US	DTF Tax	20260603	11.43	11.51	11.43	11.46	29900	11.3944	up	up	correct
DTM.US	DT Midstream Inc	20260603	141.6	143.46	141.29	141.33	517550	140.4561	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260603	21.06	21.14	20.845	20.91	19300	20.91	down	down	correct
DUK.US	PA	20260603	24.76	24.79	24.58	24.61	104872	24.61	down	down	correct
DUKB.US	Duke Energy Corp	20260603	23.93	23.93	23.82	23.84	14769	23.4879	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260603	10.59	10.605	9.98	10.2	3823500	10.2	down	down	correct
DVA.US	DaVita Inc	20260603	188.49	196.45	186.61	195.03	736000	195.03	up	up	correct
DVN.US	Devon Energy Corporation	20260603	46.33	46.93	45.95	46.18	11288600	45.8539	down	down	correct
DX.US	PC	20260603	26	26.09	26	26.09	3453	25.4906	up	up	correct
DXC.US	DXC Technology Company	20260603	9.8	9.8	9.14	9.15	3739700	9.15	down	down	correct
DY.US	Dycom Industries Inc	20260603	487.77	490.86	467.29	484.11	597800	484.11	down	down	correct
E.US	Eni S.p.A	20260603	54.42	54.76	54.17	54.34	246400	54.34	down	down	correct
EAF.US	GrafTech International Ltd	20260603	10.98	10.99	9.71	9.92	254800	9.92	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260603	20.17	20.23	20.16	20.22	33300	20.22	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260603	4.71	4.72	4.65	4.65	237600	4.5688	down	down	correct
EAT.US	Brinker International Inc	20260603	135.7	141.5	134.79	140.26	774900	140.26	up	up	correct
EBF.US	Ennis Inc	20260603	20.59	20.59	20.14	20.16	103600	19.9224	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260603	8.2	8.31	7.69	7.93	1042100	7.93	down	down	correct
EC.US	Ecopetrol S.A	20260603	16.1	16.11	15.56	15.58	2473600	15.58	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260603	15.77	15.77	15.6	15.62	447300	15.0858	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260603	4.13	4.13	4.075	4.08	531300	3.9566	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260603	24.707	24.707	24.51	24.591	6300	24.3212	down	down	correct
ECL.US	Ecolab Inc	20260603	255.76	260.06	254.21	255.67	1349558	254.9751	down	down	correct
ECVT.US	Ecovyst Inc	20260603	13.31	13.31	12.955	13.08	1715800	13.08	down	down	correct
ED.US	Consolidated Edison Inc	20260603	104.26	106.4	103.41	103.48	2838700	103.48	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260603	5.47	5.48	5.42	5.45	490300	5.2327	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260603	5.4	5.42	5.34	5.36	98800	5.2454	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260603	26.99	27.47	26.66	26.72	116300	26.72	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260603	46.9	46.95	46.32	46.57	365900	46.57	down	down	correct
EEA.US	The European Equity Fund Inc	20260603	10.69	10.69	10.56	10.56	14300	10.56	down	down	correct
EEX.US	Emerald Holding Inc	20260603	4.98	4.985	4.97	4.98	174800	4.98
EFR.US	Eaton Vance Senior Floating	20260603	10.55	10.6	10.51	10.51	282000	10.377	down	down	correct
EFT.US	Eaton Vance Floating	20260603	10.78	10.86	10.77	10.78	113100	10.6475
EFX.US	Equifax Inc	20260603	173.75	174.3	165.1	170.16	1611600	170.16	down	down	correct
EGHT.US	8x8 Inc	20260603	2.2	2.27	2.03	2.04	835200	2.04	down	down	correct
EGO.US	Eldorado Gold Corporation	20260603	32.67	32.73	31.36	31.61	2154600	31.61	down	down	correct
EGP.US	EastGroup Properties Inc	20260603	194.32	197.99	194.32	197.01	265800	195.5348	up	up	correct
EGY.US	VAALCO Energy Inc	20260603	5.44	5.59	5.37	5.47	1535600	5.47	up	up	correct
EHC.US	Encompass Health Corporation	20260603	101.52	103.51	101.52	103.17	699500	102.9761	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260603	5.98	6	5.94	5.95	101900	5.8102	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260603	10.42	10.59	10.42	10.53	76900	10.3094	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260603	25	25.005	24.98	24.98	1300	24.7721	down	down	correct
EIG.US	Employers Holdings Inc	20260603	43.33	43.9	43.15	43.9	243300	43.9	up	up	correct
EIX.US	Edison International	20260603	70.97	72.61	70.75	70.86	3381400	70.0287	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260603	83.04	83.5	81.32	82.05	5990900	82.05	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260603	23.53	24.63	23.42	24.57	8115500	24.57	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260603	20.04	20.08	20	20	16100	20	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20260603	52.02	52.559	50.2	51.99	4212900	51.99	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260603	61.2	62.23	61.2	61.48	1427400	60.9495	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260603	10.46	10.57	10.35	10.42	234700	10.2342	down	down	correct
EME.US	EMCOR Group Inc	20260603	831.09	858.4	828.01	839.54	360000	839.1065	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20260603	24.15	24.25	23.62	23.78	42800	23.5488	down	down	correct
EMN.US	Eastman Chemical Company	20260603	76.36	76.81	74.67	74.83	965700	73.9944	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260603	50.22	50.75	49.75	49.89	66100	49.1905	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260603	20.67	20.75	20.6	20.68	9190	20.368	up	up	correct
EMR.US	Emerson Electric Co	20260603	140.37	143.12	140.04	140.88	2241800	140.88	up	up	correct
ENB.US	Enbridge Inc	20260603	56.44	57.01	55.8	55.81	3526000	55.81	down	down	correct
ENIC.US	Enel Chile S.A	20260603	4.23	4.245	4.14	4.18	932900	4.18	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260603	19.82	19.82	19.82	19.82	1000	19.82
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260603	21.76	21.8699	21.6901	21.7	7559	21.3574	down	up	incorrect
ENS.US	EnerSys	20260603	237.52	240.79	236.01	240.14	471036	239.8626	up	up	correct
ENVA.US	Enova International Inc	20260603	161.38	163.295	158.9	158.9	198600	158.9	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260603	6.72	6.72	6.66	6.7	108600	6.5532	down	down	correct
EOG.US	EOG Resources Inc	20260603	139.62	142.92	138.89	141.5	3046500	140.4576	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260603	19.84	19.97	19.79	19.79	57300	19.523	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260603	23	23.05	22.69	22.77	127600	22.4586	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260603	16.88	16.93	16.82	16.84	47000	16.7084	down	down	correct
EP.US	PC	20260603	51.28	51.28	51.28	51.28	388	50.6828
EPAC.US	Enerpac Tool Group Corp	20260603	33.02	33.27	32.72	33.02	598800	33.02
EPAM.US	EPAM Systems Inc	20260603	101.77	101.93	96.95	97.28	1534600	97.28	down	down	correct
EPC.US	Edgewell Personal Care Company	20260603	18.46	18.9	18.24	18.53	1114189	18.3959	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260603	37.76	38.31	37.75	37.99	1598700	37.99	up	up	correct
EPR.US	PG	20260603	20.3	20.46	20.3	20.46	3828	20.1115	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20260603	29.99	30.3	29.69	29.71	2156700	29.3985	down	down	correct
EQH.US	PC	20260603	16.39	16.3992	16.181	16.2637	11037	15.995	down	up	incorrect
EQNR.US	Equinor ASA	20260603	38.2	38.47	37.94	37.95	2934500	37.95	down	down	correct
EQR.US	Equity Residential	20260603	65.9	66.66	65.88	66.14	2744300	65.46	up	down	incorrect
EQS.US	Equus Total Return Inc	20260603	1.41	1.42	1.39	1.4	11500	1.4	down	down	correct
EQT.US	EQT Corporation	20260603	54.93	55.02	54.39	54.47	4827400	54.47	down	down	correct
ES.US	Eversource Energy	20260603	68.32	69.43	68.1	68.18	3492000	68.18	down	up	incorrect
ESE.US	ESCO Technologies Inc	20260603	291	299.32	291	295.43	198200	295.3605	up	up	correct
ESI.US	Element Solutions Inc	20260603	42.6	43.24	42.25	42.41	1839600	42.41	down	down	correct
ESNT.US	Essent Group Ltd	20260603	55.56	56.5	55.34	55.84	1085900	55.84	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260603	5.61	5.68	5.37	5.38	1702100	5.3454	down	down	correct
ESS.US	Essex Property Trust Inc	20260603	276.3	280.25	276.3	277.79	345200	275.3588	up	up	correct
ESTC.US	Elastic N.V	20260603	66.31	66.9	63.25	64.1	2630400	64.1	down	down	correct
ETB.US	Eaton Vance Tax	20260603	15.57	15.6	15.43	15.49	36900	15.2785	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260603	20.34	20.56	20.26	20.55	429000	20.55	up	up	correct
ETG.US	Eaton Vance Tax	20260603	23.29	23.35	23.01	23.1	88200	22.8445	down	down	correct
ETI.US	P	20260603	24.31	24.45	24.31	24.44	544	24.102	up	up	correct
ETJ.US	Eaton Vance Risk	20260603	8.52	8.52	8.45	8.48	104100	8.3498	down	down	correct
ETN.US	Eaton Corporation plc	20260603	420	426.59	414.66	421.21	2181800	421.21	up	up	correct
ETO.US	Eaton Vance Tax	20260603	31.26	31.26	30.65	30.76	22600	30.415	down	down	correct
ETR.US	Entergy Corporation	20260603	108.5	111.34	108.24	108.66	3604100	108.66	up	down	incorrect
ETV.US	Eaton Vance Tax	20260603	14.95	14.95	14.85	14.91	161900	14.7134	down	down	correct
ETW.US	Eaton Vance Tax	20260603	9.53	9.53	9.44	9.45	258600	9.3194	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260603	18.85	19.08	18.85	18.97	8600	18.8136	up	up	correct
ETY.US	Eaton Vance Tax	20260603	14.84	14.88	14.7	14.74	185900	14.5398	down	down	correct
EVC.US	Entravision Communications Corporation	20260603	8.98	9	8.51	8.6	1966200	8.5534	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260603	4.99	5	4.97	4.98	69900	4.9173	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260603	10.78	10.88	10.73	10.73	26300	10.5836	down	down	correct
EVH.US	Evolent Health Inc	20260603	3.93	3.96	3.695	3.78	3082600	3.78	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260603	10.79	10.81	10.71	10.72	73400	10.6211	down	up	incorrect
EVR.US	Evercore Inc	20260603	343.2	343.92	334.29	340.09	343600	340.09	down	down	correct
EVRG.US	Evergy Inc	20260603	81.51	83.01	81.04	81.07	2077900	81.07	down	down	correct
EVT.US	Eaton Vance Tax	20260603	26.87	27.11	26.87	26.97	88800	26.6422	up	up	correct
EVTC.US	EVERTEC Inc	20260603	24.05	24.16	22.17	22.57	839800	22.57	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260603	87.63	87.9	85.81	86	4971500	86	down	down	correct
EXG.US	Eaton Vance Tax	20260603	9.57	9.58	9.44	9.45	369100	9.3217	down	down	correct
EXK.US	Endeavour Silver Corp	20260603	9.58	9.6	9.08	9.17	7398800	9.17	down	down	correct
EXP.US	Eagle Materials Inc	20260603	215.94	220.41	215.94	218.49	312900	218.2362	up	up	correct
EXR.US	Extra Space Storage Inc	20260603	142.62	145.64	142.57	143.04	1214493	141.5013	up	up	correct
F.US	PC	20260603	20.6295	20.6799	20.52	20.55	29619	20.55	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260603	10.6471	10.6731	10.627	10.627	11569	10.627	down	down	correct
FAF.US	First American Financial Corporation	20260603	65.01	65.5	63.97	64.58	1218100	64.05	down	down	correct
FBK.US	FB Financial Corporation	20260603	52.88	52.88	51.75	51.81	381500	51.81	down	down	correct
FBP.US	First BanCorp	20260603	23.83	23.94	23.61	23.66	1472100	23.66	down	down	correct
FBRT.US	P	20260603	19.98	20.0499	19.68	19.73	26633	19.73	down	up	incorrect
FC.US	Franklin Covey Co	20260603	23.6	23.62	23.07	23.3	38200	23.3	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260603	18.86	18.94	18.53	18.63	780200	18.63	down	down	correct
FCN.US	FTI Consulting Inc	20260603	152.45	155.15	149.14	154.66	581200	154.66	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260603	24.3	24.54	24.0501	24.12	714076	23.7709	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260603	9.52	9.6053	9.52	9.56	140241	9.4795	up	up	correct
FCX.US	Freeport	20260603	71.65	71.65	69.28	70.64	13873000	70.469	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260603	30.03	30.3	29.04	29.51	576600	29.51	down	down	correct
FDS.US	FactSet Research Systems Inc	20260603	258.13	258.13	244.09	253.44	792554	253.44	down	up	incorrect
FDX.US	FedEx Corporation	20260603	327.52	329.97	324.17	324.46	2005300	323.256	down	down	correct
FE.US	FirstEnergy Corp	20260603	45.43	46.3	45.38	45.54	7137600	45.54	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260603	11	11	11	11	0	11
FENG.US	Phoenix New Media Limited	20260603	1.61	1.65	1.61	1.61	6600	1.61
FERG.US	Ferguson plc	20260603	227.8	230.75	226.09	226.09	1259200	226.09	down	down	correct
FET.US	Forum Energy Technologies Inc	20260603	52.74	53.35	51.51	52.17	109200	52.17	down	down	correct
FF.US	FutureFuel Corp	20260603	4.31	4.45	4.23	4.27	207100	4.26	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260603	23.14	23.18	22.9	22.91	26700	22.5069	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260603	15.91	15.95	15.8	15.88	232300	15.6765	down	down	correct
FHI.US	Federated Hermes Inc	20260603	55.55	56.13	54.89	55.9	867400	55.9	up	up	correct
FHN.US	PE	20260603	24.21	24.21	24.01	24.15	3218	23.7482	down	down	correct
FICO.US	Fair Isaac Corporation	20260603	1230	1230	1150	1174.66	348700	1174.66	down	down	correct
FIGS.US	FIGS Inc.	20260603	11.56	12	11.49	11.97	2278938	11.97	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260603	12.89	12.939	12.81	12.83	21100	12.6009	down	down	correct
FINV.US	FinVolution Group	20260603	5.15	5.22	4.94	5.13	824600	5.13	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260603	42.48	42.48	40.33	40.86	7025400	40.3987	down	down	correct
FIX.US	Comfort Systems USA Inc	20260603	1884.5	1972.6801	1850	1850.04	513800	1850.04	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260603	16.79	16.86	16.75	16.76	6500	16.55	down	down	correct
FLNG.US	FLEX LNG Ltd	20260603	30.18	30.33	29.665	29.72	471300	29.72	down	down	correct
FLO.US	Flowers Foods Inc	20260603	7.37	7.5	7.22	7.27	6023300	7.1535	down	down	correct
FLOW.US	SPX FLOW Inc	20260603	39.179	39.179	39.114	39.114	600	39.0554	down	up	incorrect
FLR.US	Fluor Corporation	20260603	49.04	50.7	48.68	50.16	3285100	50.16	up	up	correct
FLS.US	Flowserve Corporation	20260603	75.88	76.6	74.56	75.42	1472200	75.1987	down	down	correct
FMC.US	FMC Corporation	20260603	13.03	13.05	12.3	12.35	2925700	12.2644	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260603	11.24	11.24	11.18	11.18	11413	11.091	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260603	20.79	20.97	20.68	20.9	980600	20.9	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260603	119.76	123	119.76	121.81	362600	120.1389	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260603	11.52	11.65	11.51	11.51	3300	11.4464	down	up	incorrect
FN.US	Fabrinet	20260603	711.51	732.63	685.01	725	794600	725	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260603	49.84	50.51	49.525	49.56	1942700	49.56	down	down	correct
FNF.US	Fidelity National Financial Inc	20260603	46.15	46.49	45.32	45.42	1326900	44.9286	down	down	correct
FNV.US	Franco	20260603	231.26	233.55	229.11	229.12	706300	228.6364	down	down	correct
FOA.US	Finance Of America Companies Inc	20260603	19.34	19.4844	18.85	19.09	51631	19.09	down	down	correct
FOF.US	Cohen & Steers Closed	20260603	13.93	14	13.8	13.84	42600	13.666	down	down	correct
FOR.US	Forestar Group Inc	20260603	27.29	27.53	26.88	27.53	171400	27.53	up	up	correct
FOUR.US	Shift4 Payments Inc	20260603	42.6	42.62	40	40.22	1808300	40.22	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260603	18.09	18.09	17.79	17.91	75500	17.774	down	down	correct
FPH.US	Five Point Holdings LLC	20260603	5.03	5.047	4.93	4.94	142300	4.94	down	down	correct
FPI.US	Farmland Partners Inc	20260603	10.34	10.39	10.27	10.31	364800	10.2141	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260603	59.88	60.69	59.88	60.4	903400	59.9234	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260603	11.03	11.06	10.96	10.98	164600	10.7325	down	down	correct
FRO.US	Frontline Ltd	20260603	34.21	35.05	34.1	34.46	1644300	33.0215	up	up	correct
FRT.US	PC	20260603	19.49	19.54	19.4	19.54	5019	19.2294	up	up	correct
FSK.US	FS KKR Capital Corp	20260603	10.78	10.835	10.65	10.8	4120800	10.3792	up	up	correct
FSLY.US	Fastly Inc	20260603	20.19	21.95	19.32	20.83	14379600	20.83	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260603	9.6	9.68	9.41	9.42	3015600	9.42	down	down	correct
FSS.US	Federal Signal Corporation	20260603	106.65	108	105.2	107.13	465800	107.13	up	up	correct
FT.US	Franklin Universal Trust	20260603	7.99	8	7.96	7.97	29200	7.8849	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260603	13.45	13.614	13.21	13.28	496200	13.1588	down	down	correct
FTI.US	TechnipFMC plc	20260603	69.33	69.51	67.2	67.94	4888700	67.94	down	down	correct
FTK.US	Flotek Industries Inc	20260603	23.24	23.9	22.09	23.2	427400	23.2	down	down	correct
FTS.US	Fortis Inc	20260603	54.2	55.51	54.2	54.69	737400	54.69	up	up	correct
FTV.US	Fortive Corporation	20260603	60.22	61.24	60.06	60.6	3336699	60.541	up	up	correct
FUBO.US	fuboTV Inc	20260603	10.46	10.54	9.75	9.82	1355800	9.82	down	down	correct
FUL.US	H.B. Fuller Company	20260603	61.92	63.48	61.48	61.52	641700	61.52	down	down	correct
FUN.US	Cedar Fair L.P	20260603	20.35	20.41	19.72	20.29	1308000	20.29	down	down	correct
FVRR.US	Fiverr International Ltd	20260603	10.5	10.5	9.9807	10.07	1148306	10.07	down	down	correct
G.US	Genpact Limited	20260603	32.62	32.71	31.59	32.3	2994900	32.1139	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260603	5.64	5.65	5.59	5.61	771100	5.4611	down	down	correct
GAM.US	PB	20260603	25.08	25.085	24.78	24.97	20362	24.599	down	down	correct
GATX.US	GATX Corporation	20260603	167.3	168.43	166.3612	166.79	241055	166.1594	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260603	14.04	14.09	13.97	14.05	146200	13.8013	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260603	46.7	47.41	46.51	46.86	541300	46.5287	up	up	correct
GCO.US	Genesco Inc	20260603	38.91	39.5	38.12	38.91	205300	38.91
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260603	4.76	4.77	4.68	4.72	80980	4.5985	down	down	correct
GD.US	General Dynamics Corporation	20260603	335.71	341.97	335.02	337.04	878900	335.5631	up	up	correct
GDDY.US	GoDaddy Inc	20260603	88.29	88.29	83.9	83.98	2525115	83.98	down	down	correct
GDL.US	The GDL Fund	20260603	8.5	8.5	8.44	8.45	8000	8.3303	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260603	10.78	10.85	10.72	10.79	55600	10.5415	up	up	correct
GDOT.US	Green Dot Corporation	20260603	12.65	12.66	12.41	12.44	570100	12.44	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260603	29.21	29.24	29.01	29.02	101500	28.7255	down	down	correct
GE.US	General Electric Company	20260603	313.44	319.55	311	314.64	4127000	314.2483	up	up	correct
GEF.US	Greif Inc	20260603	62.98	63.45	62.655	63.11	209106	62.5567	up	up	correct
GEL.US	Genesis Energy L.P	20260603	15.55	15.85	15.19	15.19	195500	15.19	down	down	correct
GENI.US	Genius Sports Limited	20260603	6.04	6.0759	5.7	5.89	6870521	5.89	down	up	incorrect
GEO.US	The GEO Group Inc	20260603	23.11	23.64	23	23.6	1087800	23.6	up	down	incorrect
GF.US	The New Germany Fund Inc	20260603	12.04	12.19	11.94	12.04	7300	12.04
GFF.US	Griffon Corporation	20260603	84.74	86.46	84.593	86.14	340381	86.14	up	up	correct
GFI.US	Gold Fields Limited	20260603	38.18	38.64	37.86	37.94	2724200	37.94	down	down	correct
GFL.US	GFL Environmental Inc	20260603	33.75	34.869	33.72	34.71	2867100	34.6952	up	up	correct
GGB.US	Gerdau S.A	20260603	4.74	4.81	4.72	4.75	31491700	4.75	up	up	correct
GGG.US	Graco Inc	20260603	73.75	74.62	73.48	73.79	1183700	73.4982	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260603	28.9155	28.9155	28.9155	28.9155	3	28.9155
GGT.US	The Gabelli Multimedia Trust Inc	20260603	4.32	4.33	4.3	4.3	230700	4.1504	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260603	15.74	15.78	15.74	15.78	1100	15.5735	up	up	correct
GHC.US	Graham Holdings Company	20260603	1110.89	1110.89	1091.72	1100.47	13000	1098.7173	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260603	1.25	1.26	1.18	1.19	17300	1.19	down	down	correct
GHLD.US	Guild Holdings Company	20260603	69.34	69.55	69.05	69.12	9157	69.12	down	down	correct
GHM.US	Graham Corporation	20260603	105.04	108.33	102.39	103.87	428000	103.87	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260603	12.04	12.04	11.79	11.79	175600	11.5828	down	down	correct
GIB.US	CGI Inc	20260603	67.91	68.36	66.16	66.25	433600	66.25	down	down	correct
GIC.US	Global Industrial Company	20260603	30.43	30.55	29.94	30.4	76300	30.4	down	down	correct
GIL.US	Gildan Activewear Inc	20260603	58.49	59.41	57.89	58.18	797300	58.18	down	down	correct
GIS.US	General Mills Inc	20260603	32.64	33.01	31.85	32.17	13613200	31.6226	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260603	9.75	9.75	9.57	9.57	794	9.2411	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260603	24.9003	24.9003	24.75	24.75	7046	24.567	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260603	24.41	24.41	24.41	24.41	200	24.2074
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260603	25	25	24.75	24.75	5400	24.5669	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260603	23.31	23.31	23.31	23.31	0	23.2167
GKOS.US	Glaukos Corporation	20260603	108.76	115.475	108.76	113.64	1095271	113.64	up	up	correct
GL.US	PD	20260603	15.37	15.4999	15.35	15.38	10002	15.38	up	up	correct
GLOB.US	Globant S.A	20260603	41.48	41.49	38.963	39.67	2093400	39.67	down	down	correct
GLOP.US	PC	20260603	25.6	25.75	25.6	25.75	1483	25.1601	up	up	correct
GLP.US	PB	20260603	25.46	25.51	25.46	25.51	933	25.51	up	up	correct
GLW.US	Corning Incorporated	20260603	201	208.57	195.7	200.76	12294800	200.76	down	up	incorrect
GM.US	General Motors Company	20260603	80.71	84.12	80.34	81.7	9719515	81.5233	up	down	incorrect
GME.US	GameStop Corp	20260603	23.28	23.68	22.12	22.18	17884800	22.18	down	up	incorrect
GMED.US	Globus Medical Inc	20260603	78.36	79	77.41	77.95	1621934	77.95	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260603	24.01	24.11	23.821	23.99	324500	23.99	down	down	correct
GNL.US	PB	20260603	21.41	21.75	21.41	21.7	2529	21.2737	up	up	correct
GNRC.US	Generac Holdings Inc	20260603	284.38	289.8	279	285.31	918030	285.31	up	up	correct
GNT.US	PA	20260603	20.36	20.36	20.26	20.27	1924	19.9471	down	down	correct
GNW.US	Genworth Financial Inc	20260603	8.45	8.53	8.27	8.35	2991400	8.35	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260603	11.08	11.0968	11.01	11.04	1106135	10.6764	down	down	correct
GOLD.US	Barrick Gold Corporation	20260603	39.9	39.9	39.05	39.23	461800	39.23	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260603	88.08	89.3	87.57	87.78	320820	87.5285	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260603	9.79	10.04	9.75	9.86	1665700	9.86	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260603	1.71	1.71	1.625	1.67	707800	1.67	down	down	correct
GPC.US	Genuine Parts Company	20260603	98.68	99.76	98.01	98.28	1330000	97.2208	down	down	correct
GPI.US	Group 1 Automotive Inc	20260603	304.51	309.49	299.56	305.75	199900	305.75	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260603	22.13	22.15	21.9	21.98	20298	21.6624	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260603	10.61	10.91	10.58	10.81	9006400	10.6989	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260603	1.48	1.53	1.475	1.52	164868	1.4693	up	up	correct
GPN.US	Global Payments Inc	20260603	73	73.165	63.8	67.85	11515380	67.5908	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260603	167.4	169.79	165.11	168.82	294531	168.82	up	up	correct
GPRK.US	GeoPark Limited	20260603	11.75	11.8	11.06	11.19	781100	11.19	down	down	correct
GRC.US	The Gorman	20260603	75.69	77.58	74.98	75.99	138400	75.99	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260603	8.92	9.01	8.86	8.87	17400	8.7063	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260603	1055.28	1055.97	1031.01	1041.02	2562200	1041.02	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260603	9.06	9.096	8.86	8.9	1683100	8.6067	down	down	correct
GSK.US	GlaxoSmithKline plc	20260603	49.47	49.89	49.39	49.72	3811700	49.72	up	up	correct
GSL.US	PB	20260603	26.75	26.75	26.32	26.32	11457	25.7949	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260603	26.34	26.5	26.02	26.03	2427400	26.03	down	down	correct
GTLS.US	Chart Industries Inc	20260603	208.2	208.28	206.83	207.15	2210450	207.15	down	down	correct
GTN.US	Gray Television Inc	20260603	3.98	4.01	3.82	3.85	1374000	3.7714	down	down	correct
GTNA.US	Gray Television Inc	20260603	8.45	8.45	8.02	8.02	1088	8.02	down	down	correct
GTY.US	Getty Realty Corp	20260603	32.52	32.81	32.06	32.11	368800	31.6501	down	down	correct
GUG.US	GUG	20260603	16.02	16.02	15.8	15.82	115700	15.5886	down	down	correct
GUT.US	The Gabelli Utility Trust	20260603	6.25	6.28	6.25	6.27	118900	6.1743	up	up	correct
GVA.US	Granite Construction Incorporated	20260603	136.01	139.17	136.01	139.03	658200	138.9163	up	up	correct
GWRE.US	Guidewire Software Inc	20260603	161.23	162	153.795	155.01	1338402	155.01	down	down	correct
GWW.US	W.W. Grainger Inc	20260603	1270.4	1296.03	1266.64	1284.22	291100	1284.22	up	down	incorrect
H.US	Hyatt Hotels Corporation	20260603	182.43	187.24	182.43	185.92	614700	185.92	up	up	correct
HAE.US	Haemonetics Corporation	20260603	66.2	66.465	65.06	65.88	743818	65.88	down	up	incorrect
HAL.US	Halliburton Company	20260603	40.12	41.26	40.12	41.03	10678600	41.03	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260603	40.35	40.71	40	40.13	889100	39.6885	down	down	correct
HAYW.US	Hayward Holdings Inc	20260603	13.97	14.02	13.815	13.95	2121100	13.95	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260603	19.76	19.79	18.375	18.96	31800	18.96	down	down	correct
HBM.US	Hudbay Minerals Inc	20260603	31.49	31.49	30.0999	30.33	6073614	30.3219	down	down	correct
HCA.US	HCA Healthcare Inc	20260603	362.99	367.31	358.93	363.23	2212200	362.5035	up	up	correct
HCC.US	Warrior Met Coal Inc	20260603	107.46	108.47	103.49	105.88	1087000	105.88	down	down	correct
HCI.US	HCI Group Inc	20260603	151.35	151.99	147.06	149.82	190400	149.82	down	down	correct
HD.US	The Home Depot Inc	20260603	307.94	313.52	307.12	312.97	4328300	310.64	up	up	correct
HDB.US	HDFC Bank Limited	20260603	23.6	23.95	23.5	23.55	8281400	22.8282	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20260603	13.52	13.78	13.34	13.38	1749600	13.38	down	down	correct
HEI.US	HEICO Corporation	20260603	330	333.57	327.25	329.11	875500	328.9899	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260603	11.88	11.88	11.71	11.82	17200	11.5646	down	down	correct
HESM.US	Hess Midstream LP	20260603	38.33	38.98	38.22	38.47	1779100	38.47	up	up	correct
HFRO.US	PA	20260603	16.45	16.5278	16.32	16.4077	16373	16.0793	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260603	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260603	7.85	7.98	7.85	7.9	34900	7.7222	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260603	51.69	52.01	49.79	49.92	3048317	49.92	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20260603	126.09	128.54	125.62	125.94	2169900	125.94	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260603	291.83	294.22	287.43	287.54	766600	287.54	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260603	3.64	3.64	3.59	3.59	259500	3.5187	down	down	correct
HIPO.US	Hippo Holdings Inc	20260603	25.29	25.29	24.08	24.09	143000	24.09	down	down	correct
HIW.US	Highwoods Properties Inc	20260603	26.64	27.27	26.64	26.96	1347300	26.96	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260603	3.99	3.99	3.92	3.96	433335	3.8628	down	down	correct
HL.US	PB	20260603	65.22	65.22	65.22	65.22	0	64.3234
HLF.US	Herbalife Nutrition Ltd	20260603	11.83	11.89	11.19	11.39	1674100	11.39	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20260603	138.03	139.555	135.13	138.43	466394	138.43	up	up	correct
HLIO.US	Helios Technologies Inc.	20260603	82.91	85.85	82.15	85.07	360200	84.9427	up	up	correct
HLLY.US	WS	20260603	2.63	2.65	2.58	2.59	711421	2.59	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260603	331.2	335.37	330.81	331.37	1331609	331.37	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20260603	9.78	9.78	9.48	9.54	1253100	9.54	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20260603	27.71	27.98	27.54	27.71	2731800	27.71
HMN.US	Horace Mann Educators Corporation	20260603	45.67	46.18	44.94	45.3	231000	44.9662	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260603	17.36	17.41	17.05	17.12	2757200	17.12	down	down	correct
HNI.US	HNI Corporation	20260603	30.41	30.62	29.67	30.17	700600	30.17	down	down	correct
HOG.US	Harley	20260603	24.6	24.84	23.78	24.25	2828800	24.0638	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260603	26.52	26.7	26.13	26.15	1619700	26.15	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260603	112.78	114.4	108.1	110.3	94900	110.3	down	down	correct
HP.US	Helmerich & Payne Inc	20260603	39.5	39.67	38.35	38.44	1394800	38.44	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260603	54.18	55.99	52.61	55.15	56953400	54.9891	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260603	15.95	16.11	15.87	15.87	27100	15.6236	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20260603	16.15	16.19	16.05	16.08	21100	15.8342	down	down	correct
HPQ.US	HP Inc	20260603	26.61	26.88	25.86	26.04	21417500	25.7268	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260603	14.51	14.59	14.44	14.5	47200	14.2801	down	down	correct
HQH.US	Tekla Healthcare Investors	20260603	19.1	19.16	18.89	18.99	265100	18.99	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260603	17.13	17.13	16.9	16.93	130800	16.93	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20260603	19.53	19.69	19.37	19.39	3155100	19.39	down	down	correct
HRB.US	H&R Block Inc	20260603	37.8	38.08	37.1	37.96	2491300	37.96	up	up	correct
HRI.US	Herc Holdings Inc	20260603	127.73	133.84	124.23	131.98	548000	131.98	up	up	correct
HRL.US	Hormel Foods Corporation	20260603	23.32	23.55	22.9	23.13	4475500	22.8564	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260603	20.83	21.11	20.48	20.88	637500	20.88	up	up	correct
HSBC.US	HSBC Holdings plc	20260603	94.43	94.55	93.6	93.64	1362500	93.64	down	up	incorrect
HSY.US	The Hershey Company	20260603	184.19	188.13	182.3	183.2	1518800	183.2	down	down	correct
HTD.US	John Hancock Tax	20260603	25.16	25.49	25.16	25.24	70700	24.931	up	up	correct
HTGC.US	Hercules Capital Inc	20260603	15.4	15.47	15.07	15.22	2013000	15.22	down	down	correct
HTH.US	Hilltop Holdings Inc	20260603	37.9	37.98	36.11	36.13	369200	36.13	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260603	5.13	5.215	5.023	5.16	3701200	5.16	up	up	correct
HUBB.US	Hubbell Incorporated	20260603	485.37	492.69	479.72	484.91	599792	484.91	down	down	correct
HUBS.US	HubSpot Inc	20260603	235.44	235.44	219.01	222.45	1982900	222.45	down	down	correct
HUM.US	Humana Inc	20260603	321.2	332.26	321.2	327.54	1125134	326.7691	up	up	correct
HUN.US	Huntsman Corporation	20260603	14.84	15.08	14.73	14.73	2817900	14.6481	down	down	correct
HUYA.US	HUYA Inc	20260603	2.68	2.689	2.595	2.63	1108100	2.4789	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260603	22.63	22.75	22.4	22.53	89300	22.53	down	down	correct
HWM.US	Howmet Aerospace Inc	20260603	249.54	252.08	246.2	248.63	1950800	248.63	down	down	correct
HXL.US	Hexcel Corporation	20260603	87.01	88.92	86.99	88.07	636800	88.07	up	up	correct
HY.US	Hyster	20260603	36.03	36.04	34.88	35.64	77214	35.64	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260603	10.59	10.64	10.56	10.57	150600	10.3801	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260603	8.65	8.66	8.59	8.6	676636	8.4442	down	down	correct
HZO.US	MarineMax Inc	20260603	34.53	34.82	34.27	34.67	326300	34.67	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260603	9.11	9.18	9.02	9.15	205100	9.0858	up	up	correct
IAG.US	IAMGOLD Corporation	20260603	17.11	17.21	16.78	16.83	3195500	16.83	down	down	correct
IBM.US	International Business Machines Corporation	20260603	318.3	318.3	302.53	305.63	13926600	305.63	down	up	incorrect
IBN.US	ICICI Bank Limited	20260603	25.55	25.86	25.46	25.5	7602400	25.5	down	up	incorrect
IBP.US	Installed Building Products Inc	20260603	201.9	203.295	198.65	201.74	715225	201.3601	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20260603	141.99	142	136.9	138.45	5909700	137.9377	down	down	correct
ICL.US	ICL Group Ltd	20260603	6.18	6.22	6.1	6.12	848800	6.12	down	down	correct
ICR.US	P	20260603	21.8699	21.8699	21.785	21.79	986	21.79	down	down	correct
IDA.US	IDACORP Inc	20260603	137.05	139	136.43	136.68	669200	136.68	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260603	13.95	13.98	13.87	13.89	15000	13.7896	down	down	correct
IDT.US	IDT Corporation	20260603	54.95	55	53.04	54.03	191400	53.9613	down	down	correct
IEX.US	IDEX Corporation	20260603	211.81	216.05	211.68	215.34	658700	214.6377	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260603	74.22	75.65	73.38	73.56	2659100	73.1731	down	down	correct
IFN.US	The India Fund Inc	20260603	11.01	11.03	10.8	10.84	323000	10.84	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260603	50.41	50.41	48.7	49.09	587533	49.09	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260603	9.81	9.85	9.76	9.79	25500	9.7059	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260603	6.23	6.23	6.17	6.19	341400	6.1396	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260603	16.06	16.12	16	16.01	25800	15.8679	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260603	4.56	4.56	4.46	4.52	1174000	4.4038	down	up	incorrect
IH.US	iHuman Inc	20260603	1.66	1.7584	1.6	1.62	40296	1.62	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260603	7.89	8.14	7.85	8.02	262500	7.9634	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260603	158.13	160.9	158.13	160.5	333800	160.5	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260603	21.51	21.89	20.85	21.23	97000	21.23	down	down	correct
IIIN.US	Insteel Industries Inc	20260603	28.15	28.49	28.05	28.24	185000	28.2107	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20260603	12.46	12.46	12.36	12.44	82600	12.2905	down	down	correct
IIPR.US	PA	20260603	24.03	24.0999	23.916	24.05	38817	23.511	up	up	correct
IMAX.US	IMAX Corporation	20260603	40.3	40.63	38.64	38.98	906900	38.98	down	down	correct
INFO.US	IHS Markit Ltd	20260603	27.41	27.42	27.34	27.34	13000	27.34	down	down	correct
INFY.US	Infosys Limited	20260603	12.87	12.88	12.35	12.46	17725700	12.1963	down	down	correct
ING.US	ING Groep N.V	20260603	30.79	30.79	30.39	30.43	1754400	30.43	down	down	correct
INGR.US	Ingredion Incorporated	20260603	100.9	102.39	100.49	100.9	621900	100.0264
INN.US	Summit Hotel Properties Inc	20260603	5.86	6.04	5.75	5.85	3245600	5.85	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260603	40.6	40.6	38.91	40.44	1141000	40.44	down	down	correct
INVH.US	Invitation Homes Inc	20260603	28.75	29.11	28.669	28.98	6365000	28.6867	up	up	correct
IONQ.US	WS	20260603	70.325	73.65	67.51	68.23	30856342	68.23	down	down	correct
IP.US	International Paper Company	20260603	33.42	33.86	33.08	33.4	5033500	33.4	down	down	correct
IPI.US	Intrepid Potash Inc	20260603	38.01	38.54	36.22	36.41	358400	36.41	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260603	9.88	9.88	9.81	9.87	195100	9.748	down	down	correct
IQV.US	IQVIA Holdings Inc	20260603	177.45	182.32	174.1	182.05	1561400	182.05	up	up	correct
IR.US	Ingersoll Rand Inc	20260603	71.21	72.16	69.9	70.07	4248400	70.07	down	down	correct
IRM.US	Iron Mountain Incorporated	20260603	128.01	130.74	127.72	127.95	1205200	127.0812	down	down	correct
IRT.US	Independence Realty Trust Inc	20260603	15.71	16.25	15.68	16.23	2165400	16.0557	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260603	13.02	13.02	12.83	12.89	119600	12.68	down	down	correct
IT.US	Gartner Inc	20260603	168.34	169.39	161.81	164.75	1118900	164.75	down	down	correct
ITGR.US	Integer Holdings Corporation	20260603	91.1	91.58	90	90.89	564600	90.89	down	down	correct
ITT.US	ITT Inc	20260603	193.82	197.22	193.82	194.07	456800	193.6787	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260603	7.7	7.74	7.56	7.59	21312600	7.5183	down	down	correct
ITW.US	Illinois Tool Works Inc	20260603	250.09	252.05	247.31	250.26	1020800	248.7536	up	up	correct
IVR.US	PC	20260603	24.39	24.39	24.2	24.27	19683	23.8024	down	down	correct
IVT.US	Inventrust Properties Corp	20260603	32.74	33.1	32.48	32.57	557900	32.3454	down	down	correct
IVZ.US	Invesco Ltd	20260603	27.03	27.21	26.72	26.94	3928500	26.94	down	down	correct
IX.US	ORIX Corporation	20260603	39.22	39.47	38.9	39.25	1028900	39.25	up	up	correct
J.US	Jacobs Engineering Group Inc	20260603	120.73	122.22	119.34	121.28	922557	121.28	up	up	correct
JBGS.US	JBG SMITH Properties	20260603	14.68	14.78	14.38	14.41	395500	14.41	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260603	26.18	26.18	26.18	26.18	200	26.18
JBL.US	Jabil Inc	20260603	375.75	384.7	374	379.04	1293000	379.04	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20260603	16.57	16.62	16.45	16.46	60100	16.0924	down	up	incorrect
JCI.US	Johnson Controls International plc	20260603	142.21	148.38	141.89	146.96	5298636	146.5545	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20260603	53.49	53.9	52.63	52.83	2104700	52.83	down	down	correct
JELD.US	JELD	20260603	2	2.06	1.875	2.05	1407300	2.05	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260603	7.64	7.65	7.59	7.6	934629	7.4467	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260603	12.83	12.8499	12.71	12.74	48625	12.5335	down	down	correct
JHG.US	Janus Henderson Group plc	20260603	51.75	51.79	51.75	51.75	1681100	51.75
JHI.US	John Hancock Investors Trust	20260603	13.35	13.385	13.35	13.36	8075	13.0619	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260603	11.08	11.16	11.08	11.09	6200	10.9357	up	up	correct
JHX.US	James Hardie Industries plc	20260603	22.86	23.26	22.8	23.15	4140400	23.15	up	up	correct
JILL.US	J.Jill Inc	20260603	13.39	13.455	12.8	13.07	102900	12.9891	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260603	22.43	23.47	21.75	22.17	1063500	20.3194	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260603	291.55	292.96	288.69	289.25	320700	289.25	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260603	18.18	18.18	17.71	17.85	24300	17.5417	down	down	correct
JMIA.US	Jumia Technologies AG	20260603	6.81	6.895	6.54	6.89	3377100	6.89	up	up	correct
JMM.US	Nuveen Multi	20260603	5.78	5.83	5.72	5.73	105000	5.6729	down	down	correct
JNJ.US	Johnson & Johnson	20260603	222.45	224.93	222	223.24	6507200	223.24	up	up	correct
JOBY.US	WT	20260603	1.67	1.67	1.3601	1.6	164017	1.6	down	down	correct
JOE.US	The St. Joe Company	20260603	62.99	64.52	62.99	64.49	209500	64.3305	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260603	11.67	11.72	11.62	11.66	35000	11.4746	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260603	7.81	7.85	7.81	7.81	755600	7.6849
JPM.US	PL	20260603	18.69	18.74	18.61	18.68	148345	18.68	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20260603	4.82	4.84	4.8	4.8	548200	4.7009	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260603	12.78	12.98	12.72	12.75	89300	12.4883	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260603	8.12	8.18	8.12	8.12	20500	7.9389
KAI.US	Kadant Inc	20260603	320.48	324.87	309.04	312.25	228300	311.8764	down	down	correct
KB.US	KB Financial Group Inc	20260603	104.44	104.64	103.08	104.12	206600	104.12	down	down	correct
KBH.US	KB Home	20260603	50.69	51.69	50.28	51.16	1094500	51.16	up	up	correct
KBR.US	KBR Inc	20260603	35.5	35.87	35	35.73	2247300	35.5655	up	up	correct
KEN.US	Kenon Holdings Ltd	20260603	84.49	84.49	81.19	81.4	42300	81.4	down	down	correct
KEP.US	Korea Electric Power Corporation	20260603	12.75	13.06	12.75	12.87	995800	12.87	up	up	correct
KEX.US	Kirby Corporation	20260603	143.33	145.6	143.33	144.8	473000	144.8	up	up	correct
KEY.US	PK	20260603	20.45	20.48	20.24	20.29	21368	20.29	down	down	correct
KEYS.US	Keysight Technologies Inc	20260603	347.97	355.49	344.98	350.48	1470500	350.48	up	up	correct
KF.US	The Korea Fund Inc	20260603	77.09	78.87	76.52	77.15	19400	77.15	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260603	10.3	10.3	9.81	9.85	84021	9.85	down	down	correct
KFY.US	Korn Ferry	20260603	70.52	70.79	69.24	69.46	384600	68.9117	down	down	correct
KGC.US	Kinross Gold Corporation	20260603	28.51	28.64	28.01	28.17	6504300	28.17	down	down	correct
KIM.US	PM	20260603	19.94	20.075	19.9	20.01	26212	19.6776	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260603	11.38	11.38	11.27	11.29	201300	11.0489	down	down	correct
KKRS.US	KKRS	20260603	16.22	16.23	16.1	16.185	23500	15.8994	down	down	correct
KMB.US	Kimberly	20260603	97.36	97.92	94.45	94.76	6698100	93.4761	down	down	correct
KMI.US	Kinder Morgan Inc	20260603	31.5	31.93	31.34	31.37	8996900	31.37	down	down	correct
KMPR.US	Kemper Corporation	20260603	24.01	24.18	22.69	22.9	1379200	22.9	down	down	correct
KMT.US	Kennametal Inc	20260603	33.2	33.62	32.6	32.67	1375800	32.67	down	down	correct
KMX.US	CarMax Inc	20260603	43.74	47.79	43.52	46.03	5093000	46.03	up	up	correct
KN.US	Knowles Corporation	20260603	39.3	39.92	38.66	38.69	868000	38.69	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260603	10.8	10.8	10.5	10.74	129700	10.74	down	down	correct
KNX.US	Knight	20260603	77.33	78.73	77.23	78.27	2687400	78.0708	up	up	correct
KO.US	The Coca	20260603	78.29	79.03	78.11	78.76	14964300	78.2548	up	up	correct
KODK.US	Eastman Kodak Company	20260603	9.78	9.92	9.6	9.82	1262200	9.82	up	up	correct
KOF.US	Coca	20260603	107.87	108.85	107.38	107.63	105900	106.4681	down	down	correct
KOP.US	Koppers Holdings Inc	20260603	42.09	43.52	41.88	43.09	230100	43.09	up	up	correct
KORE.US	KORE Group Holdings Inc	20260603	9.19	9.19	9.17	9.19	24200	9.19
KOS.US	Kosmos Energy Ltd	20260603	3	3.09	2.95	2.99	8365788	2.99	down	down	correct
KR.US	The Kroger Co	20260603	61.36	61.89	61.005	61.23	6977229	61.23	down	down	correct
KRC.US	Kilroy Realty Corporation	20260603	34.88	35.33	34.51	35.27	1505100	34.774	up	up	correct
KREF.US	PA	20260603	17.85	18.32	17.85	18.16	78454	18.16	up	up	correct
KRG.US	Kite Realty Group Trust	20260603	26.84	27.12	26.82	26.84	1235488	26.5684
KRO.US	Kronos Worldwide Inc	20260603	7.15	7.16	7.02	7.07	177000	7.02	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260603	15.31	15.4	15.225	15.27	1495100	15.27	down	down	correct
KSS.US	Kohl's Corporation	20260603	15.85	16.03	15.26	15.52	5810400	15.3991	down	down	correct
KT.US	KT Corporation	20260603	18.5	18.67	18.36	18.38	1856800	18.38	down	down	correct
KTB.US	Kontoor Brands Inc	20260603	70	70.135	66.865	68.15	752200	67.6345	down	down	correct
KTF.US	DWS Municipal Income Trust	20260603	9.1	9.18	9.1	9.1	132200	8.9791
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260603	28.1	28.1	28.1	28.1	100	28.1
KTN.US	Credit	20260603	26.29	26.29	26.29	26.29	124	25.2675
KW.US	Kennedy	20260603	11	11.02	10.99	10.99	1306400	10.8704	down	down	correct
KWR.US	Quaker Chemical Corporation	20260603	144.24	145.91	141.67	142.14	140200	141.6734	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260603	14.07	14.18	13.92	14.01	273200	13.8385	down	up	incorrect
L.US	Loews Corporation	20260603	104.77	105.75	104.38	104.46	1038700	104.46	down	up	incorrect
LAC.US	Lithium Americas Corp	20260603	5.55	5.55	5.17	5.2	15879100	5.2	down	up	incorrect
LAD.US	Lithia Motors Inc	20260603	292.23	296.25	290.67	290.67	247876	290.67	down	up	incorrect
LADR.US	Ladder Capital Corp	20260603	10.12	10.15	9.95	10	1354200	9.7747	down	down	correct
LAW.US	CS Disco Inc.	20260603	4.19	4.19	3.82	3.88	233300	3.88	down	down	correct
LAZ.US	Lazard Ltd	20260603	48.28	48.53	46.87	47.08	941100	47.08	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260603	31.67	31.995	31.02	31.06	4356700	30.97	down	down	correct
LC.US	LendingClub Corporation	20260603	17.29	17.29	16.275	16.39	2349200	16.39	down	down	correct
LCII.US	LCI Industries	20260603	105.23	107.5	104.03	106.78	292300	106.78	up	up	correct
LDI.US	loanDepot Inc	20260603	1.23	1.23	1.155	1.18	2165100	1.18	down	down	correct
LDOS.US	Leidos Holdings Inc	20260603	123.56	125.94	121.85	124.35	1245413	123.9123	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260603	20.69	20.78	20.58	20.58	57700	20.3236	down	up	incorrect
LEA.US	Lear Corporation	20260603	145.53	147.66	144.09	144.88	769600	144.88	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260603	9.71	9.87	9.64	9.8	1907500	9.7538	up	down	incorrect
LEN.US	Lennar Corporation	20260603	89.28	90.59	88.82	89.46	1921833	88.9297	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260603	6.36	6.39	6.35	6.35	333800	6.2908	down	down	correct
LEVI.US	Levi Strauss & Co	20260603	22.82	22.979	22.5	22.62	1592000	22.4726	down	down	correct
LFT.US	PA	20260603	19.085	19.09	18.87	18.87	809	18.368	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260603	18.25	18.25	18	18.15	19700	17.8498	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20260603	257.2	259.58	253.06	258.92	679800	258.92	up	up	correct
LHX.US	L3Harris Technologies Inc	20260603	305.53	309.03	301.49	303.45	934400	302.2255	down	down	correct
LII.US	Lennox International Inc	20260603	515.03	526.95	510.51	515.3	370300	514.068	up	up	correct
LIN.US	Linde plc	20260603	498.15	512.21	496.14	507.57	2283600	505.97	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260603	3.66	3.89	3.64	3.8	24400	3.8	up	up	correct
LLY.US	Eli Lilly and Company	20260603	1059.5	1093.28	1053.51	1078.78	2655600	1078.78	up	up	correct
LMND.US	Lemonade Inc	20260603	56.8	56.87	51.93	52.66	1985900	52.66	down	down	correct
LMT.US	Lockheed Martin Corporation	20260603	512.25	524.54	510.54	512.03	1044000	512.03	down	up	incorrect
LNC.US	Lincoln National Corporation	20260603	34.58	34.76	33.22	33.53	2338800	33.148	down	down	correct
LND.US	BrasilAgro	20260603	3.81	3.81	3.71	3.74	43700	3.74	down	down	correct
LNN.US	Lindsay Corporation	20260603	113.05	113.73	112.02	113.28	164700	113.28	up	up	correct
LOCL.US	Local Bounti Corporation	20260603	1.607	1.65	1.46	1.48	23000	1.48	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260603	11.44	11.655	11.29	11.3	394100	11.3	down	down	correct
LOW.US	Lowe's Companies Inc	20260603	203.57	207.85	203.4	207.65	3873500	206.3746	up	down	incorrect
LPG.US	Dorian LPG Ltd	20260603	40.89	41.23	40.46	40.77	503400	40.77	down	down	correct
LPL.US	LG Display Co. Ltd	20260603	5.69	5.83	5.67	5.76	2171900	5.76	up	up	correct
LPX.US	Louisiana	20260603	72.9	74.5	72.63	73.79	613700	73.79	up	up	correct
LRN.US	Stride Inc	20260603	97.34	99.63	97.34	99.63	865800	99.63	up	up	correct
LSPD.US	Lightspeed POS Inc	20260603	9.54	9.62	9.245	9.31	1309200	9.31	down	down	correct
LTC.US	LTC Properties Inc	20260603	36.05	36.18	34.93	35.06	500700	34.7207	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260603	32.02	32.03	31.03	31.77	2260300	31.77	down	down	correct
LU.US	Lufax Holding Ltd	20260603	1.62	1.625	1.535	1.56	1596300	1.56	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20260603	10.55	10.7	9.875	9.98	17635481	9.98	down	down	correct
LUV.US	Southwest Airlines Co	20260603	41.54	42.155	40.815	40.87	5819024	40.6923	down	down	correct
LVS.US	Las Vegas Sands Corp	20260603	51	51.3	50.2	50.86	3405400	50.86	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260603	41.4	42	41.23	41.94	1070500	41.94	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260603	17.54	17.59	17.28	17.31	130400	17.1788	down	down	correct
LXP.US	PC	20260603	46.02	46.15	45.68	45.68	3308	45.68	down	down	correct
LXU.US	LSB Industries Inc	20260603	13.07	13.35	12.74	12.81	1501300	12.81	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260603	67.52	68.48	67	67.3	4623300	67.3	down	down	correct
LYG.US	Lloyds Banking Group plc	20260603	5.42	5.44	5.33	5.34	16271000	5.34	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260603	166.79	167.77	163.31	164.25	2248900	164.25	down	down	correct
LZB.US	La	20260603	35.97	36.51	35.88	36.27	413200	36.27	up	up	correct
M.US	Macy's Inc	20260603	21.99	22.9	21.24	21.8	14196600	21.635	down	down	correct
MA.US	Mastercard Incorporated	20260603	477.35	481.96	464.52	471.55	5227179	470.7608	down	down	correct
MAA.US	PI	20260603	55.29	55.29	55.29	55.29	223	54.241
MAC.US	The Macerich Company	20260603	22.21	22.46	22.13	22.3	2128200	22.151	up	up	correct
MAIN.US	Main Street Capital Corporation	20260603	51.1	51.43	50.36	50.71	543600	49.9013	down	down	correct
MAN.US	ManpowerGroup Inc	20260603	30.97	31.56	30.05	30.37	786100	30.37	down	down	correct
MANU.US	Manchester United plc	20260603	21.41	21.96	20.92	21.11	352000	21.11	down	down	correct
MAS.US	Masco Corporation	20260603	68.52	69.92	68.31	69.56	2050400	69.56	up	up	correct
MATX.US	Matson Inc	20260603	185.34	188.33	185.04	185.81	203100	185.81	up	up	correct
MAX.US	MediaAlpha Inc	20260603	8.71	8.735	8.15	8.29	451254	8.29	down	down	correct
MBI.US	MBIA Inc	20260603	5.7	5.76	5.52	5.69	680200	5.69	down	down	correct
MC.US	Moelis & Company	20260603	67.61	68.64	66.485	67.12	755583	67.12	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260603	89.62	89.62	86.99	87.21	86300	87.21	down	down	correct
MCD.US	McDonald's Corporation	20260603	275.77	276.85	273.29	273.29	5011100	273.29	down	down	correct
MCI.US	Barings Corporate Investors	20260603	17.7	17.72	17.3	17.41	23800	17.41	down	down	correct
MCK.US	McKesson Corporation	20260603	740.17	743.28	729.19	739.53	786000	739.53	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260603	5.85	5.87	5.82	5.83	53100	5.7078	down	down	correct
MCO.US	Moody's Corporation	20260603	450	451.02	441.79	448.39	853800	448.39	down	down	correct
MCR.US	MFS Charter Income Trust	20260603	5.96	5.985	5.92	5.92	79787	5.8766	down	up	incorrect
MCS.US	The Marcus Corporation	20260603	19.83	20.03	19.21	19.5	177700	19.5	down	up	incorrect
MCY.US	Mercury General Corporation	20260603	97.9	98.62	96.7	96.74	221400	96.4366	down	down	correct
MD.US	MEDNAX Inc	20260603	21.6	21.89	21.16	21.84	681700	21.84	up	up	correct
MDT.US	Medtronic plc	20260603	77.12	78.36	76.27	77.95	20289700	77.253	up	down	incorrect
MDU.US	MDU Resources Group Inc	20260603	20.81	21.18	20.75	20.76	1349100	20.6225	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260603	31.42	33.5	30.1	32.55	1220300	32.55	up	up	correct
MED.US	Medifast Inc	20260603	12.23	12.4623	12.14	12.24	186045	12.24	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260603	15.22	15.22	15	15.03	163700	14.785	down	down	correct
MEI.US	Methode Electronics Inc	20260603	12.43	13.53	12.3	13.2	1208600	13.157	up	up	correct
MER.US	PK	20260603	25.58	25.65	25.54	25.55	24900	25.55	down	down	correct
MET.US	PF	20260603	18.38	18.4417	18.28	18.35	81744	18.35	down	down	correct
MFA.US	PC	20260603	23.86	23.9	23.82	23.84	29614	23.2519	down	down	correct
MFC.US	Manulife Financial Corporation	20260603	38.19	38.39	38.03	38.17	2364500	38.17	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260603	9.45	9.53	9.45	9.46	2230300	9.46	up	up	correct
MFM.US	MFS Municipal Income Trust	20260603	5.4	5.4	5.37	5.37	132900	5.2889	down	down	correct
MG.US	Mistras Group Inc	20260603	17.92	18.06	17.33	17.6	159200	17.6	down	down	correct
MGA.US	Magna International Inc	20260603	67.64	69.19	67.4	68.15	1303000	68.15	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260603	2.85	2.86	2.83	2.84	45500	2.8015	down	down	correct
MGM.US	MGM Resorts International	20260603	48.08	48.75	47.71	48.3	5909007	48.3	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260603	20.05	20.1499	19.855	19.86	35430	19.4954	down	up	incorrect
MGRB.US	MGRB	20260603	16.81	17.03	16.7	16.97	56600	16.6617	up	up	correct
MGRD.US	MGRD	20260603	15.16	15.21	15.095	15.21	28100	14.9386	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260603	27.87	28.3	27.78	27.96	1811600	27.96	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260603	11.71	11.72	11.65	11.66	397700	11.5423	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260603	6.9	6.93	6.89	6.89	37500	6.8221	down	down	correct
MHK.US	Mohawk Industries Inc	20260603	104.63	106.07	103.81	104.88	534600	104.88	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260603	11.5	11.5	11.5	11.5	0	11.5
MHNC.US	Maiden Holdings North America Ltd	20260603	12.25	12.62	12.17	12.17	8900	12.17	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260603	2.44	2.45	2.43	2.44	185800	2.4013
MIR.US	Mirion Technologies Inc	20260603	17.91	18.65	17.91	18.24	4683600	18.24	up	down	incorrect
MITT.US	PC	20260603	24.9663	24.98	24.75	24.75	7443	24.75	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260603	12.07	12.12	12.05	12.07	37400	11.9626
MKC.US	V	20260603	46.75	46.75	45.91	46	1800	45.5865	down	down	correct
MKL.US	Markel Corporation	20260603	1780.45	1797	1761	1777.63	72200	1777.63	down	down	correct
MLI.US	Mueller Industries Inc	20260603	130.47	132.65	130.0211	131.35	1329286	65.5016	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260603	572.38	586.1	572.38	583.15	444700	583.15	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260603	16.45	16.81	16.45	16.7	13900	16.7	up	up	correct
MLR.US	Miller Industries Inc	20260603	48.55	49.04	47.53	47.94	61421	47.94	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260603	15.26	15.26	15.09	15.18	63300	15.046	down	down	correct
MMI.US	Marcus & Millichap Inc	20260603	29.74	29.74	28.75	28.99	254400	28.99	down	down	correct
MMM.US	3M Company	20260603	152.66	153.85	151.51	151.65	3330500	151.65	down	down	correct
MMS.US	Maximus Inc	20260603	60.16	60.49	58.26	60.14	793200	60.14	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260603	4.5	4.52	4.48	4.49	128000	4.4165	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260603	10.25	10.26	10.14	10.19	181400	10.0811	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260603	13.26	13.37	13.17	13.27	448600	13.27	up	up	correct
MO.US	Altria Group Inc	20260603	69.4	71.265	69.3101	70.3	7735172	69.2642	up	up	correct
MOD.US	Modine Manufacturing Company	20260603	307.03	318.61	297.51	302.03	1350400	302.03	down	down	correct
MOG.US	A	20260603	372.87	381.37	367.3	373.94	367400	373.94	up	up	correct
MOGU.US	MOGU Inc	20260603	2.17	2.17	2.09	2.09	2200	2.09	down	down	correct
MOH.US	Molina Healthcare Inc	20260603	182.1	186.68	180.29	184.82	793200	184.82	up	up	correct
MOS.US	The Mosaic Company	20260603	23.15	23.97	23.12	23.3	6288900	23.3	up	up	correct
MOV.US	Movado Group Inc	20260603	37.38	37.445	36.07	36.44	240049	36.0453	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260603	11.46	11.46	11.23	11.27	41000	11.1748	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260603	265.58	272.46	263.13	267.21	2333800	267.21	up	up	correct
MPLX.US	MPLX LP	20260603	55.6	56.19	55.1	55.26	1709300	55.26	down	down	correct
MPV.US	Barings Participation Investors	20260603	17.03	17.03	16.51	16.68	7700	16.68	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20260603	11.43	11.44	11.365	11.38	301308	11.2658	down	down	correct
MRK.US	Merck & Co. Inc	20260603	115.45	117.33	114.7	114.7	8225100	113.8811	down	down	correct
MS.US	PL	20260603	19.8	19.8	19.651	19.73	25310	19.4285	down	down	correct
MSA.US	MSA Safety Incorporated	20260603	162.61	165.42	161.13	164.59	400300	164.59	up	up	correct
MSB.US	Mesabi Trust	20260603	25.44	25.86	25.04	25.52	57600	25.52	up	up	correct
MSC.US	Studio City International Holdings Limited	20260603	2.2	2.3	2.2	2.29	3100	2.29	up	up	correct
MSCI.US	MSCI Inc	20260603	625.62	625.86	613.06	613.58	831600	613.58	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260603	7.3	7.3	7.2	7.2	154400	7.0539	down	down	correct
MSI.US	Motorola Solutions Inc	20260603	413.45	416.21	408.27	408.39	922000	407.1697	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260603	114.48	117.27	113.53	117.21	608100	116.3607	up	up	correct
MT.US	ArcelorMittal	20260603	71.28	72.23	70.89	71.39	2600900	71.39	up	up	correct
MTB.US	M&T Bank Corporation	20260603	216.21	216.22	213.68	214.03	988000	214.03	down	up	incorrect
MTD.US	Mettler	20260603	1184.8199	1184.8199	1146.21	1169.3199	229100	1169.3199	down	up	incorrect
MTDR.US	Matador Resources Company	20260603	56.58	56.98	55.9	56.54	2527200	56.54	down	up	incorrect
MTG.US	MGIC Investment Corporation	20260603	24.98	25.22	24.69	24.86	1688900	24.86	down	up	incorrect
MTH.US	Meritage Homes Corporation	20260603	67.15	68.16	66.77	67.11	559031	66.6681	down	up	incorrect
MTN.US	Vail Resorts Inc	20260603	134.04	137.64	133	133.88	496800	131.8195	down	down	correct
MTR.US	Mesa Royalty Trust	20260603	3.8	3.89	3.8	3.81	3700	3.81	up	up	correct
MTRN.US	Materion Corporation	20260603	228.4	230.08	224.29	228.52	296600	228.52	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20260603	12.12	12.42	12.12	12.22	273068	12.22	up	down	incorrect
MTX.US	Minerals Technologies Inc	20260603	75.84	76.94	74.99	75.04	246200	75.04	down	up	incorrect
MTZ.US	MasTec Inc	20260603	364.23	382.38	361.37	369.66	1025700	369.66	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260603	10.65	10.7	10.62	10.64	116700	10.5303	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260603	10.76	10.78	10.73	10.76	380700	10.6534
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260603	19.51	19.6	19.42	19.45	2011200	19.45	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260603	12.2	12.23	12.15	12.18	67300	12.0738	down	down	correct
MUR.US	Murphy Oil Corporation	20260603	38.25	39.63	37.94	39.17	1868200	39.17	up	up	correct
MUSA.US	Murphy USA Inc	20260603	527.3	551.16	527.3	542.16	282600	542.16	up	up	correct
MUX.US	McEwen Mining Inc	20260603	21.64	21.78	20.8	20.85	867189	20.85	down	down	correct
MVO.US	MV Oil Trust	20260603	1.71	1.73	1.63	1.67	143300	1.67	down	down	correct
MWA.US	Mueller Water Products Inc	20260603	25.05	25.2	24.85	25.18	1117000	25.18	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260603	8.6	9.86	8.05	8.93	8556000	8.93	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260603	13.59	13.59	13.46	13.46	1100	13.46	down	down	correct
MXF.US	The Mexico Fund Inc	20260603	22.16	22.24	22.03	22.15	65400	21.7962	down	down	correct
MXL.US	MaxLinear Inc	20260603	90.5	102	90	91.39	5511900	91.39	up	up	correct
MYE.US	Myers Industries Inc	20260603	23.08	23.68	22.94	23.08	281600	22.9637
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260603	10.94	10.95	10.84	10.91	348000	10.7993	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260603	9.98	10.05	9.98	10	112400	9.8992	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260603	12.07	12.1	12.05	12.05	589900	11.9105	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260603	11.83	11.84	11.76	11.78	585400	11.6407	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260603	11.5	11.58	11.5	11.56	51900	11.4249	up	up	correct
NAT.US	Nordic American Tankers Limited	20260603	5.26	5.32	5.2	5.22	4332400	5.0041	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260603	12.94	13.2	12.91	13.14	33200	13.0132	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260603	15.72	15.87	15.65	15.65	55800	15.4568	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260603	41.69	41.82	40.94	40.96	449000	40.96	down	down	correct
NBR.US	Nabors Industries Ltd	20260603	95.34	96.33	92.55	96.28	311400	96.28	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260603	16.83	16.83	16.445	16.61	266000	16.3625	down	down	correct
NC.US	NACCO Industries Inc	20260603	50.07	51.01	50.02	50.91	13100	50.91	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260603	9.27	9.3	9.21	9.24	48300	9.1803	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260603	18.11	18.73	18.03	18.15	25264700	18.15	up	up	correct
NCV.US	PA	20260603	20.7	20.71	20.7	20.71	908	20.3621	up	up	correct
NCZ.US	PA	20260603	20.21	20.4716	20.21	20.2838	5297	19.942	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260603	10.33	10.38	10.28	10.3	199500	10.1831	down	down	correct
NE.US	Noble Corporation	20260603	47.12	47.76	46.17	46.65	1258300	46.15	down	down	correct
NEA.US	Nuveen AMT	20260603	11.52	11.54	11.48	11.49	671400	11.3557	down	down	correct
NEM.US	Newmont Corporation	20260603	107.99	108.89	106.6	107.47	6220700	107.47	down	down	correct
NET.US	Cloudflare Inc	20260603	270	270.23	260.74	265.33	3905000	265.33	down	down	correct
NEU.US	NewMarket Corporation	20260603	780.33	793.25	769.17	781.48	113400	778.6667	up	down	incorrect
NEXA.US	Nexa Resources S.A	20260603	15.83	16.2	15.41	15.81	1260100	15.81	down	down	correct
NFG.US	National Fuel Gas Company	20260603	76.82	78.21	76.35	77.45	858100	76.903	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260603	15.06	15.08	14.95	14.98	162600	14.679	down	down	correct
NGG.US	National Grid plc	20260603	80.97	81.525	80.23	80.23	1070601	80.23	down	down	correct
NGL.US	PC	20260603	25.56	25.56	25.56	25.56	182	24.8734
NGS.US	Natural Gas Services Group Inc	20260603	40.97	41.51	40.41	40.52	87500	40.52	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260603	28.85	29.41	28.33	28.61	173100	28.61	down	down	correct
NGVT.US	Ingevity Corporation	20260603	66.63	67.74	66.63	66.97	242500	66.97	up	up	correct
NHI.US	National Health Investors Inc	20260603	71.04	71.42	69.51	69.54	431500	68.7156	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260603	27.08	27.19	26.79	27.07	83800	26.4793	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260603	9.25	9.31	9.22	9.22	7300	9.1631	down	down	correct
NINE.US	Nine Energy Service Inc	20260603	11.07	11.15	10.71	11.11	54700	11.11	up	up	correct
NIO.US	NIO Inc	20260603	5.86	5.9	5.73	5.75	29374100	5.75	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260603	8.3	8.36	7.93	8.22	1694500	8.22	down	down	correct
NJR.US	New Jersey Resources Corporation	20260603	54.11	54.68	53.8	53.84	594850	53.3745	down	down	correct
NKE.US	NIKE Inc	20260603	43.65	43.99	43.16	43.81	18940500	43.81	up	up	correct
NKX.US	Nuveen California AMT	20260603	12.62	12.62	12.55	12.58	150100	12.4363	down	down	correct
NL.US	NL Industries Inc	20260603	5.97	5.99	5.79	5.99	76000	5.89	up	up	correct
NLY.US	PI	20260603	25.2448	25.29	25.17	25.19	45944	25.19	down	down	correct
NMAI.US	Nuveen Multi	20260603	14.11	14.212	13.935	13.96	133600	13.7305	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260603	10.68	11	10.62	10.63	207600	10.4952	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260603	1.9	1.92	1.78	1.8	1035800	1.8	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260603	10.84	10.91	10.76	10.89	17000	10.8145	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260603	71.39	72.83	71.39	71.41	105800	71.41	up	up	correct
NMR.US	Nomura Holdings Inc	20260603	8.42	8.44	8.35	8.36	925300	8.36	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260603	12.18	12.39	12.104	12.235	29500	12.1095	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260603	12.86	13	12.74	12.86	21700	12.7382
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260603	10.24	10.24	10.16	10.2	865000	10.0711	down	down	correct
NNI.US	Nelnet Inc	20260603	127.93	129.55	126.83	127.71	160100	127.71	down	up	incorrect
NNN.US	National Retail Properties Inc	20260603	43.78	44.41	43.68	44.19	2139000	44.19	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260603	8.58	8.6	8.53	8.6	20500	8.5406	up	up	correct
NOA.US	North American Construction Group Ltd	20260603	13.89	13.9	13.51	13.54	729300	13.54	down	down	correct
NOAH.US	Noah Holdings Limited	20260603	10.5	10.53	10.24	10.34	113800	8.9469	down	down	correct
NOC.US	Northrop Grumman Corporation	20260603	533.54	538.43	525.73	526.06	1220500	526.06	down	down	correct
NOK.US	Nokia Corporation	20260603	16.985	17.45	16.41	16.73	148764188	16.73	down	down	correct
NOMD.US	Nomad Foods Limited	20260603	10	10.1	9.74	9.76	985800	9.76	down	down	correct
NOV.US	NOV Inc	20260603	20.61	21.13	20.55	20.82	3424500	20.7313	up	up	correct
NOW.US	ServiceNow Inc	20260603	127.99	128.0786	117.34	117.9	34316422	117.9	down	down	correct
NP.US	Neenah Inc	20260603	24.9	24.97	23.82	24.31	1007800	24.31	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260603	10	10.066	9.87	9.91	132400	9.732	down	down	correct
NPK.US	National Presto Industries Inc	20260603	127.95	130.2	126.65	128.34	195000	128.34	up	up	correct
NPO.US	EnPro Industries Inc	20260603	315.18	320.84	313.34	317.2	175100	317.2	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260603	11.54	11.55	11.45	11.5	43400	11.3762	down	down	correct
NREF.US	PA	20260603	24.4	24.4	23.91	23.91	1962	23.4017	down	down	correct
NRG.US	NRG Energy Inc	20260603	132.21	136.94	131.97	133.76	2517500	133.76	up	up	correct
NRK.US	Nuveen New York AMT	20260603	10.56	10.56	10.41	10.43	407700	10.3016	down	down	correct
NRP.US	Natural Resource Partners L.P	20260603	108.22	108.22	105	105.99	430100	105.99	down	down	correct
NRT.US	North European Oil Royalty Trust	20260603	8.16	8.28	8	8.17	25000	8.17	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260603	23.64	23.64	23.342	23.53	9700	23.53	down	down	correct
NSA.US	PA	20260603	22.84	23	22.84	22.86	1412	22.4855	up	up	correct
NSC.US	Norfolk Southern Corporation	20260603	307.82	311.07	305.04	305.11	924800	305.11	down	down	correct
NSP.US	Insperity Inc	20260603	35.24	35.24	33.23	33.6	1034600	33	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260603	57.24	57.24	55.61	55.66	286719	55.66	down	down	correct
NTR.US	Nutrien Ltd	20260603	68.5	69.98	68.1	68.81	4116500	68.1914	up	down	incorrect
NTST.US	NETSTREIT Corp	20260603	19.82	19.97	19.54	19.63	1032645	19.63	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20260603	2.28	2.28	2.28	2.28	467	2.28
NUE.US	Nucor Corporation	20260603	257.18	261.47	255.01	257.73	1386500	257.0986	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260603	5.6	5.64	5.26	5.28	921000	5.28	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260603	9.1	9.1	9.05	9.06	459100	8.9948	down	down	correct
NUVB.US	WS	20260603	4.85	4.85	4.59	4.72	3230586	4.72	down	down	correct
NUW.US	Nuveen AMT	20260603	14.09	14.15	13.95	13.96	41500	13.8648	down	down	correct
NVG.US	Nuveen AMT	20260603	12.62	12.69	12.55	12.56	567900	12.4048	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260603	22.09	22.19	21.85	21.87	278600	21.87	down	down	correct
NVR.US	NVR Inc	20260603	6140	6216.1299	6056.2798	6119.4102	28500	6119.4102	down	down	correct
NVS.US	Novartis AG	20260603	142.47	144.26	142.26	143.66	1538200	143.66	up	up	correct
NVST.US	Envista Holdings Corporation	20260603	22.84	23.115	22.355	22.4	2503100	22.4	down	down	correct
NVT.US	nVent Electric plc	20260603	173.96	176.9899	170.66	176.39	2007730	176.1567	up	up	correct
NWG.US	NatWest Group plc	20260603	16.06	16.08	15.83	15.83	2352400	15.83	down	down	correct
NWN.US	Northwest Natural Holding Company	20260603	48.66	49.33	48.2	48.24	229800	48.24	down	down	correct
NX.US	Quanex Building Products Corporation	20260603	18.32	18.44	18.03	18.13	332400	18.0448	down	down	correct
NXDT.US	P	20260603	13.3	13.3	13.11	13.11	4713	13.11	down	down	correct
NXP.US	Nuveen Select Tax	20260603	14.29	14.31	14.18	14.23	106800	14.1235	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260603	28.5	28.86	28.435	28.6	208900	28.0722	up	up	correct
NYC.US	New York City REIT Inc	20260603	8.69	8.69	8.54	8.68	2980	8.68	down	down	correct
NYT.US	The New York Times Company	20260603	75.36	75.71	73.73	75.17	1631100	74.9355	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20260603	12.56	12.6	12.48	12.48	577400	12.3225	down	down	correct
O.US	Realty Income Corporation	20260603	59.88	60.66	59.72	59.72	5730100	59.4633	down	down	correct
OAK.US	PB	20260603	20.9	21.088	20.79	21	3630	21	up	up	correct
OC.US	Owens Corning	20260603	120.19	120.87	118.41	120.16	1120300	119.5004	down	down	correct
ODC.US	Oil	20260603	77.29	77.4	76.49	77.16	55499	77.16	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260603	7.45	7.525	7.14	7.28	461000	7.2324	down	down	correct
OFG.US	OFG Bancorp	20260603	45.26	45.27	44.28	44.73	438600	44.4117	down	down	correct
OGE.US	OGE Energy Corp	20260603	46.7	47.36	46.39	46.4	2909200	46.0011	down	down	correct
OGN.US	Organon & Co	20260603	13.36	13.4	13.36	13.4	2566200	13.4	up	down	incorrect
OGS.US	ONE Gas Inc	20260603	77.68	78.55	76.73	76.8	631861	76.8	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260603	44.48	45.13	44.04	44.05	2128900	44.05	down	down	correct
OI.US	O	20260603	8	8.09	7.92	7.97	2669600	7.97	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260603	6.12	6.15	6.09	6.09	60200	6.0322	down	down	correct
OII.US	Oceaneering International Inc	20260603	38.53	38.8	37.85	37.99	784800	37.99	down	down	correct
OIS.US	Oil States International Inc	20260603	8.62	8.62	8.38	8.43	590500	8.43	down	down	correct
OKE.US	ONEOK Inc	20260603	86.77	88.69	86.69	86.75	3678800	86.75	down	down	correct
OLN.US	Olin Corporation	20260603	25.83	26.16	25.55	25.76	1355600	25.76	down	down	correct
OLP.US	One Liberty Properties Inc	20260603	23.29	23.48	23.11	23.19	74900	22.7646	down	down	correct
OMC.US	Omnicom Group Inc	20260603	75.31	75.34	73.29	73.74	3341100	72.96	down	down	correct
OMF.US	OneMain Holdings Inc	20260603	53.83	54.19	53.33	53.41	1023600	53.41	down	down	correct
ONON.US	On Holding AG	20260603	38	38	36.77	37.52	3919100	37.52	down	down	correct
ONTO.US	Onto Innovation Inc	20260603	280	285.03	273.38	279.98	1113700	279.98	down	down	correct
OOMA.US	Ooma Inc	20260603	17.44	17.44	16.25	16.88	393300	16.88	down	down	correct
OPFI.US	WS	20260603	8.24	8.26	7.97	8	1021883	8	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260603	93.8	94.7	92	94.32	130200	94.32	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260603	36.15	36.42	35.08	35.31	763304	35.2382	down	down	correct
ORA.US	Ormat Technologies Inc	20260603	144.78	146.39	143.95	145.1	1094000	145.1	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20260603	6.7	6.73	6.57	6.6	4948400	6.5053	down	down	correct
ORCL.US	Oracle Corporation	20260603	240.48	240.51	227.61	230.33	23644700	229.5315	down	down	correct
ORI.US	Old Republic International Corporation	20260603	36.98	37.45	36.91	37.04	1473000	36.7263	up	up	correct
ORN.US	Orion Group Holdings Inc	20260603	14.09	14.3	13.83	13.91	224000	13.91	down	down	correct
OSCR.US	Oscar Health Inc	20260603	20.98	21.31	20.09	20.5	6681200	20.5	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20260603	5.15	5.2	5.05	5.17	791600	5.17	up	down	incorrect
OSK.US	Oshkosh Corporation	20260603	131.62	134.79	131.2	134.05	607600	134.05	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260603	30.99	31.49	30.6	31.26	2697600	30.9609	up	up	correct
OVV.US	Ovintiv Inc	20260603	58.94	59.91	58.46	59.24	2579157	58.9307	up	up	correct
OXM.US	Oxford Industries Inc	20260603	45.16	45.54	44.49	45.23	229400	44.46	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260603	59.52	60.5	59.12	59.64	8662900	59.3658	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260603	48.35	48.39	47.25	47.2502	13154	47.2502	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260603	237.52	244.72	237.52	240.72	169100	240.72	up	up	correct
PACK.US	Ranpak Holdings Corp	20260603	7.03	7.12	6.87	6.95	416800	6.95	down	down	correct
PAG.US	Penske Automotive Group Inc	20260603	171.85	173.89	170.61	171.88	280000	171.88	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260603	9.1	9.11	8.69	8.77	3820100	8.77	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260603	12.14	12.15	12.09	12.11	26400	12.0033	down	down	correct
PAM.US	Pampa Energía S.A	20260603	85.31	86.79	84	84.15	269700	84.15	down	down	correct
PAR.US	PAR Technology Corporation	20260603	15	15.12	14.06	14.17	1553400	14.17	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260603	57.96	59.08	56.87	57.19	848900	57.19	down	down	correct
PATH.US	UiPath Inc	20260603	12.18	12.24	11.51	11.67	33872901	11.67	down	down	correct
PAY.US	Paymentus Holdings Inc	20260603	22	22.265	20.735	21.11	1043900	21.11	down	down	correct
PAYC.US	Paycom Software Inc	20260603	142.6	142.6	135.502	137.79	721200	137.79	down	down	correct
PB.US	Prosperity Bancshares Inc	20260603	68.28	68.36	67.22	67.55	761300	66.9923	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260603	48.81	49.4	48.55	48.55	1405100	48.0197	down	down	correct
PBF.US	PBF Energy Inc	20260603	43.69	43.8	42.37	42.55	2606800	42.55	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260603	45.54	45.75	44.81	45.44	619700	45.44	down	down	correct
PBI.US	Pitney Bowes Inc	20260603	16.46	16.5	16.1	16.5	2352814	16.5	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260603	18.51	18.57	18.19	18.19	15487300	18.19	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260603	29.26	29.88	28.78	28.91	107100	28.881	down	down	correct
PCF.US	High Income Securities Fund	20260603	5.63	5.65	5.62	5.62	23200	5.5028	down	down	correct
PCG.US	PG&E Corporation	20260603	16.62	17.07	16.61	16.85	35094200	16.8011	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260603	49.861	49.861	49.861	49.861	100	49.6617
PCM.US	PCM Fund Inc	20260603	5.67	5.68	5.65	5.66	47400	5.534	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260603	11.76	11.77	11.66	11.66	317100	11.437	down	down	correct
PCOR.US	Procore Technologies Inc	20260603	51.76	51.76	49.45	50.65	1458600	50.65	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260603	8.88	8.9	8.8	8.83	149700	8.7582	down	down	correct
PD.US	PagerDuty Inc	20260603	9.94	9.96	9.045	9.3	2577888	9.3	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260603	16.7	16.79	16.63	16.73	3033500	16.2887	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260603	8.36	8.49	8.34	8.44	1010300	8.44	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260603	13.05	13.19	13	13	409600	12.748	down	down	correct
PDS.US	Precision Drilling Corporation	20260603	94.15	96.08	92.35	95.01	77300	95.01	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260603	12.82	12.91	12.73	12.78	163300	12.6115	down	down	correct
PEB.US	PG	20260603	19.92	20.05	19.8484	19.8484	2084	19.4619	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260603	78.31	79.75	77.66	77.75	2730100	77.0799	down	down	correct
PEN.US	Penumbra Inc	20260603	319.39	319.705	318.35	319.37	402655	319.37	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260603	26.15	26.65	26.05	26.37	76700	26.37	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260603	11.54	11.54	11.45	11.45	27200	11.3126	down	down	correct
PFE.US	Pfizer Inc	20260603	25.43	25.62	25.29	25.34	30957100	24.9043	down	down	correct
PFGC.US	Performance Food Group Company	20260603	95.49	97.57	95.49	96.54	1414000	96.54	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260603	16.33	16.35	16.21	16.31	54800	16.31	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260603	7.76	7.77	7.68	7.68	219985	7.5194	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260603	6.88	6.91	6.84	6.84	435900	6.6993	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260603	9.1	9.19	9.1	9.13	33300	9.0183	up	up	correct
PFS.US	Provident Financial Services Inc	20260603	22.12	22.12	21.505	21.54	1290523	21.54	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260603	83.18	84.26	80.37	80.6	827000	80.6	down	down	correct
PG.US	The Procter & Gamble Company	20260603	140.93	142.45	140	140.19	9351000	139.1512	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260603	8.75	8.8	8.62	8.67	38200	8.5312	down	down	correct
PGR.US	The Progressive Corporation	20260603	195.785	199.18	193	193.46	3124879	193.3741	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260603	9.89	9.9	9.76	9.83	9900	9.6307	down	up	incorrect
PH.US	Parker	20260603	835.99	858.84	834.09	850.76	1264300	850.76	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20260603	25.37	25.64	25.25	25.35	919500	25.35	down	down	correct
PHI.US	PLDT Inc	20260603	18.15	18.25	17.93	18.14	169500	18.14	down	down	correct
PHK.US	PIMCO High Income Fund	20260603	4.56	4.57	4.52	4.53	650400	4.4357	down	down	correct
PHM.US	PulteGroup Inc	20260603	115.66	118.22	115	117.21	1164500	116.9619	up	up	correct
PHR.US	Phreesia Inc	20260603	10.18	10.205	9.52	9.65	1498500	9.65	down	down	correct
PII.US	Polaris Inc	20260603	67.01	68.54	66.16	68.32	529300	68.32	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260603	3.19	3.2	3.18	3.18	41200	3.1359	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260603	19.31	19.5	18.97	19.02	106800	18.7377	down	down	correct
PINS.US	Pinterest Inc	20260603	20.614	20.79	20.1	20.67	21050700	20.67	up	up	correct
PIPR.US	Piper Sandler Companies	20260603	76.45	77	74.6	75.63	483900	75.63	down	down	correct
PJT.US	PJT Partners Inc	20260603	154.74	155.02	152.16	154.84	282200	154.84	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260603	13.15	13.865	13.15	13.52	8375134	13.2874	up	up	correct
PKE.US	Park Aerospace Corp	20260603	32.96	33.26	32	33.03	251141	32.9218	up	up	correct
PKG.US	Packaging Corporation of America	20260603	223.22	226.22	222.56	224.39	459400	222.9152	up	up	correct
PKX.US	POSCO	20260603	68.22	69.08	67.69	68.53	581200	68.53	up	up	correct
PLD.US	Prologis Inc	20260603	139.29	142.66	138.99	141.82	4048960	140.7981	up	down	incorrect
PLNT.US	Planet Fitness Inc	20260603	52.76	52.77	50.67	51.53	2541800	51.53	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20260603	45.3	45.44	44.74	44.78	169700	44.4994	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20260603	149.7	151.68	141.25	142.2	41072500	142.2	down	up	incorrect
PM.US	Philip Morris International Inc	20260603	173.95	178.92	173.5	175.94	3262900	174.4934	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20260603	7.49	7.52	7.45	7.46	540700	7.3812	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260603	6.24	6.24	6.19	6.21	68300	6.1462	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260603	10.46	10.47	10.4	10.44	47000	10.3377	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260603	10.36	10.38	10.01	10.02	966300	9.6365	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260603	219.66	220.6	217.51	218.27	1806100	216.5436	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260603	6.96	7.01	6.96	6.97	97400	6.9107	up	up	correct
PNR.US	Pentair plc	20260603	71.8	71.83	70.84	71.45	2705500	71.1392	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260603	99.1	101.321	99.06	99.39	1933050	99.39	up	up	correct
POR.US	Portland General Electric Company	20260603	49.6	50.1	48.78	48.92	2273000	48.4024	down	down	correct
POST.US	Post Holdings Inc	20260603	90.78	92.1	90.45	91	737000	91	up	up	correct
PPG.US	PPG Industries Inc	20260603	112.99	113.56	110.86	111.39	1526000	111.39	down	down	correct
PPL.US	PPL Corporation	20260603	34.87	35.8	34.77	35.02	13837900	34.7408	up	up	correct
PPT.US	Putnam Premier Income Trust	20260603	3.49	3.5	3.46	3.47	140100	3.4177	down	down	correct
PRA.US	ProAssurance Corporation	20260603	24.22	24.59	24.17	24.42	2676600	24.42	up	down	incorrect
PRG.US	PROG Holdings Inc	20260603	35.66	35.73	34.08	34.14	350800	34.14	down	up	incorrect
PRGO.US	Perrigo Company plc	20260603	10.36	10.47	10.19	10.46	2338500	10.46	up	down	incorrect
PRI.US	Primerica Inc	20260603	257.75	259.98	252.63	255.1	241900	255.1	down	up	incorrect
PRLB.US	Proto Labs Inc	20260603	77.9	78.52	74	74.67	245100	74.67	down	up	incorrect
PRS.US	Prudential Financial Inc	20260603	22.3	22.3	22.09	22.14	53500	22.14	down	down	correct
PRT.US	PermRock Royalty Trust	20260603	2.14	2.17	2.07	2.1	48500	2.0725	down	down	correct
PRU.US	Prudential Financial Inc	20260603	101.78	102.13	100.4	100.79	1817200	100.79	down	down	correct
PSA.US	Public Storage	20260603	298.93	305.05	298.38	301.97	823600	299.1906	up	up	correct
PSEC.US	PA	20260603	16.95	17.19	16.6001	16.84	5937	16.5024	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260603	19.65	19.75	19.59	19.6	29099	19.3516	down	down	correct
PSN.US	Parsons Corporation	20260603	60	60.3	58.829	59.95	1113800	59.95	down	down	correct
PSO.US	Pearson plc	20260603	15.15	15.16	14.8	15	886400	15	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260603	22.28	22.585	22.07	22.09	259400	22.09	down	down	correct
PSX.US	Phillips 66	20260603	184	187.52	182.21	184.68	1846200	184.68	up	up	correct
PTA.US	Cohen & Steers Tax	20260603	19.7	19.7	19.44	19.44	190700	19.172	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260603	11.9	11.98	11.83	11.84	863400	11.6052	down	down	correct
PUK.US	Prudential plc	20260603	28.59	28.72	28.43	28.56	2709700	28.56	down	down	correct
PUMP.US	ProPetro Holding Corp	20260603	16.6	16.74	16.33	16.34	4525800	16.34	down	down	correct
PVH.US	PVH Corp	20260603	97.18	100.75	96.29	98	3064700	98	up	up	correct
PVL.US	Permianville Royalty Trust	20260603	1.92	1.92	1.85	1.88	84400	1.8612	down	down	correct
PWR.US	Quanta Services Inc	20260603	706.55	730.04	699.51	715.67	937800	715.5607	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260603	23.37	23.37	23.37	23.37	0	23.37
QGEN.US	QIAGEN N.V	20260603	35.69	36.51	35.47	36.45	3248200	34.3179	up	up	correct
QSR.US	Restaurant Brands International Inc	20260603	71.82	74.2	71.79	72.76	4812211	72.1018	up	up	correct
QTWO.US	Q2 Holdings Inc	20260603	48.235	48.235	44.93	45.42	502067	45.42	down	down	correct
QVCC.US	QVCC	20260603	12	12.25	11.9	12	31800	12
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260603	12	12.1	11.9	11.96	18900	11.96	down	down	correct
R.US	Ryder System Inc	20260603	257.35	261.09	256.2	260.38	292600	260.38	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260603	12.78	12.809	12.66	12.7	119600	12.4674	down	down	correct
RACE.US	Ferrari N.V	20260603	348.3	350.33	344.34	344.4	463900	344.4	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260603	37.55	37.58	37.24	37.4	4759600	37.4	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260603	103.81	105.28	101.28	102.18	1260700	102.18	down	down	correct
RBC.US	Regal Beloit Corporation	20260603	579.38	597.54	576.79	584.18	431800	584.18	up	up	correct
RBLX.US	Roblox Corporation	20260603	44.39	44.81	42.69	43.68	8856407	43.68	down	down	correct
RC.US	Ready Capital Corporation	20260603	1.66	1.66	1.55	1.56	1569100	1.5511	down	down	correct
RCI.US	Rogers Communications Inc	20260603	38.16	38.6	37.73	37.81	1149900	37.4512	down	down	correct
RCL.US	Royal Caribbean Group	20260603	287.36	295	285	286.42	2074700	286.42	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260603	5.43	5.5965	5.43	5.45	97193	5.3701	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260603	24.62	24.83	23.54	23.86	956600	23.86	down	down	correct
RDN.US	Radian Group Inc	20260603	34.58	34.71	33.31	33.67	1661800	33.67	down	down	correct
RDW.US	Redwire Corp	20260603	19.5	20.01	18.27	18.62	41623400	18.62	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260603	12.99	13.07	12.96	13.02	1340000	12.8902	up	up	correct
RELX.US	RELX PLC	20260603	33.55	33.57	32.84	32.9	1972100	32.9	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260603	4.52	4.53	4.36	4.37	725926	4.37	down	up	incorrect
RES.US	RPC Inc	20260603	7	7.15	6.93	7.12	1399900	7.12	up	up	correct
REX.US	REX American Resources Corporation	20260603	48.31	48.83	46.16	46.28	233300	46.28	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260603	33.88	34.14	33.76	34	2600700	33.5675	up	up	correct
REZI.US	Resideo Technologies Inc	20260603	30.59	30.66	29.69	29.75	1058500	29.75	down	down	correct
RF.US	Regions Financial Corporation	20260603	27.79	27.84	27.32	27.4	10920900	27.4	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260603	11.09	11.24	11.09	11.14	78400	10.9838	up	up	correct
RFL.US	Rafael Holdings Inc	20260603	1.32	1.375	1.3	1.35	55800	1.35	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260603	14.639	14.639	14.565	14.63	7600	14.4567	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260603	13.09	13.315	13.09	13.15	81600	12.9949	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260603	198.08	199.7	195.1	195.11	396600	195.11	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260603	39.01	39.12	38.46	38.75	95732	38.75	down	down	correct
RGS.US	Regis Corporation	20260603	27.41	27.41	26.39	27	2800	27	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260603	14.3	14.55	14.3	14.3	15100	14.3
RH.US	RH	20260603	152.77	153.02	147.8	152.45	720700	152.45	down	up	incorrect
RHI.US	Robert Half International Inc	20260603	29.43	29.98	29.16	29.56	2155500	29.56	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260603	113.9	116.14	112.74	113.86	678800	112.824	down	down	correct
RIG.US	Transocean Ltd	20260603	6.31	6.36	6.05	6.18	36990700	6.18	down	down	correct
RIO.US	Rio Tinto Group	20260603	109.24	109.62	107.85	107.86	2874900	107.86	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260603	11.7	11.7	11.55	11.58	51589	11.321	down	down	correct
RJF.US	Raymond James Financial Inc	20260603	146.34	147.25	143.93	146.56	1078000	146.0394	up	down	incorrect
RKT.US	Rocket Companies Inc	20260603	13.76	13.83	12.865	12.94	36789700	12.94	down	up	incorrect
RL.US	Ralph Lauren Corporation	20260603	362.54	363.73	357.75	359.43	486500	358.5536	down	down	correct
RLI.US	RLI Corp	20260603	50.52	51.2	49.92	50.08	1060600	50.08	down	down	correct
RLJ.US	RLJ Lodging Trust	20260603	9.99	10.21	9.99	10.19	1670100	10.0609	up	up	correct
RLX.US	RLX Technology Inc	20260603	2.06	2.07	2.02	2.03	2322800	2.03	down	down	correct
RM.US	Regional Management Corp	20260603	35.05	35.05	33.8	34.24	47400	34.24	down	down	correct
RMD.US	ResMed Inc	20260603	185	190.8	184.07	186.46	1683900	186.46	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260603	15.5	15.5	15.27	15.28	13300	15.1053	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260603	14.55	14.63	14.51	14.56	60700	14.3927	up	up	correct
RMT.US	Royce Micro	20260603	14.21	14.27	13.99	14.1	146800	13.8815	down	down	correct
RNG.US	RingCentral Inc	20260603	45.58	45.58	43.67	43.97	1482500	43.97	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260603	16.09	16.18	15.92	15.97	136200	15.97	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260603	20.75	20.91	20.75	20.78	77200	20.507	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260603	278.89	282.02	278.47	280.61	310600	280.2276	up	up	correct
ROG.US	Rogers Corporation	20260603	152.18	153.81	148	148	223800	148	down	down	correct
ROK.US	Rockwell Automation Inc	20260603	464.66	468.11	458.06	461.73	703455	461.73	down	down	correct
ROL.US	Rollins Inc	20260603	45.11	45.81	44.43	45.79	6317800	45.79	up	up	correct
ROP.US	Roper Technologies Inc	20260603	334.25	335.16	326.9	331.7	754900	330.8702	down	down	correct
RPM.US	RPM International Inc	20260603	104.18	106.36	103.57	103.81	863700	103.2632	down	down	correct
RPT.US	RPT Realty	20260603	14.2	14.33	14.03	14.05	35400	13.7099	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260603	13.12	13.24	13.07	13.11	371300	12.9272	down	down	correct
RRC.US	Range Resources Corporation	20260603	39.9	40.1	39.6	39.82	2694479	39.7152	down	up	incorrect
RRX.US	Regal Beloit Corporation	20260603	212.41	218.27	210.84	215.27	924700	214.9273	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260603	388.87	394.92	388.87	393.95	231000	393.95	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260603	14.61	14.7	14.58	14.59	2700	14.3181	down	down	correct
RSG.US	Republic Services Inc	20260603	201.25	205.4	200.91	204.2	1850000	203.6056	up	up	correct
RSI.US	Rush Street Interactive Inc	20260603	25.44	25.48	24.66	25.42	1493800	25.42	down	down	correct
RSKD.US	Riskified Ltd.	20260603	4.95	4.95	4.775	4.8	716700	4.8	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260603	173.01	176.42	172.55	172.55	4322011	172.55	down	up	incorrect
RVI.US	Retail Value Inc	20260603	46.32	47.28	41.31	43.17	743900	43.17	down	up	incorrect
RVLV.US	Revolve Group Inc	20260603	18.89	19	18.475	18.97	1340000	18.97	up	down	incorrect
RVT.US	Royce Value Trust Inc	20260603	18.35	18.44	18.16	18.2	187600	17.8776	down	up	incorrect
RWT.US	Redwood Trust Inc	20260603	5.33	5.34	5.2	5.22	1033100	5.0313	down	down	correct
RY.US	Royal Bank of Canada	20260603	190.1	192.03	190.07	191.08	1913300	191.08	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260603	8.63	8.82	8.63	8.67	1002300	8.67	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260603	31.9	32.19	30.67	30.86	1871100	30.86	down	down	correct
RYN.US	Rayonier Inc	20260603	20.85	21.25	20.8	20.93	2074600	20.6774	up	up	correct
S.US	SentinelOne Inc.	20260603	17.14	17.19	16.28	16.3	9889100	16.3	down	down	correct
SA.US	Seabridge Gold Inc	20260603	34.63	35.06	33.8	34.3	851700	34.3	down	down	correct
SACH.US	PA	20260603	20.78	20.78	20.6001	20.78	3482	20.2966
SAFE.US	Safehold Inc	20260603	14.99	15.14	14.88	14.88	301377	14.718	down	down	correct
SAH.US	Sonic Automotive Inc	20260603	83.53	84.35	82.42	83.29	256200	82.8864	down	down	correct
SAIC.US	Science Applications International Corporation	20260603	113.31	115.17	109.27	114.73	716500	114.3578	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260603	19.33	19.623	18.36	18.38	7764600	18.38	down	down	correct
SAM.US	The Boston Beer Company Inc	20260603	162.15	164.87	162.02	163.76	206100	163.76	up	up	correct
SAN.US	Banco Santander S.A	20260603	12.39	12.39	12.15	12.16	7741200	12.16	down	down	correct
SAP.US	SAP SE	20260603	185.14	186.01	180.02	180.67	2634700	180.67	down	down	correct
SAR.US	Saratoga Investment Corp	20260603	22.75	22.75	22.28	22.41	132900	21.9122	down	down	correct
SB.US	Safe Bulkers Inc	20260603	6.41	6.51	6.33	6.47	483624	6.409	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260603	12.34	12.37	11.87	12.08	1811800	12.08	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260603	7.8	7.8	7.76	7.77	32500	7.6865	down	down	correct
SBR.US	Sabine Royalty Trust	20260603	77.47	78	76.31	77.12	37700	76.1587	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260603	5.4	5.57	5.34	5.4	10321600	5.4
SBSW.US	Sibanye Stillwater Limited	20260603	11.48	11.5	11.09	11.1	4069700	11.1	down	down	correct
SCCO.US	Southern Copper Corporation	20260603	198.25	199.95	193.09	196.59	1012900	196.59	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260603	15.68	15.76	15.53	15.57	37100	15.3298	down	down	correct
SCE.US	PL	20260603	17.38	17.43	17.0699	17.1	108777	16.7915	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260603	87	87.56	85.58	86.59	11339400	86.59	down	down	correct
SCI.US	Service Corporation International	20260603	70.92	71.11	68.41	68.77	2748000	68.4481	down	down	correct
SCL.US	Stepan Company	20260603	52.05	52.2	51.33	51.61	82400	51.61	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260603	8.95	9	8.66	8.68	303900	8.5655	down	down	correct
SD.US	SandRidge Energy Inc	20260603	15.45	15.56	15.29	15.36	303300	15.36	down	up	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260603	16.15	16.2	15.95	15.99	85200	15.7769	down	up	incorrect
SDRL.US	Seadrill Limited	20260603	47.63	47.71	45.8	45.83	820900	45.83	down	up	incorrect
SE.US	Sea Limited	20260603	92.65	93.505	88.07	89.46	5241600	89.46	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20260603	16.46	16.52	16.46	16.49	1438700	16.49	up	up	correct
SF.US	Stifel Financial Corp	20260603	68.79	69.37	67.96	69.37	1339200	69.37	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260603	19.7	19.78	19.59	19.71	18708	19.3892	up	up	correct
SFL.US	SFL Corporation Ltd	20260603	11.11	11.19	10.98	11	1159900	11	down	down	correct
SG.US	Sweetgreen Inc.	20260603	8.51	8.51	7.595	7.69	7723200	7.69	down	down	correct
SGU.US	Star Group L.P	20260603	12.73	12.92	12.7	12.85	11100	12.85	up	up	correct
SHAK.US	Shake Shack Inc	20260603	56.08	56.08	53.86	55.53	3044500	55.53	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260603	64.01	64.57	63.68	63.97	261900	63.97	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20260603	11.04	11.31	10.96	11.19	1815600	11.1036	up	down	incorrect
SHOP.US	Shopify Inc	20260603	114.61	115.26	112.5	112.94	7572600	112.94	down	up	incorrect
SHW.US	The Sherwin	20260603	300.51	302.03	295.66	296.49	2042600	296.49	down	down	correct
SI.US	Silvergate Capital Corporation	20260603	13.92	14.05	13.545	13.83	74204	13.83	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260603	1.37	1.37	1.3	1.31	4140300	1.31	down	down	correct
SIG.US	Signet Jewelers Limited	20260603	87.74	88.06	83.09	85.35	1656500	85.0169	down	down	correct
SII.US	Sprott Inc	20260603	130.21	130.21	128.04	128.04	109200	128.04	down	down	correct
SITC.US	SITE Centers Corp	20260603	4.94	4.96	4.855	4.88	722703	4.88	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260603	103.48	105.07	102.69	102.85	1031800	102.85	down	up	incorrect
SJM.US	The J. M. Smucker Company	20260603	100.08	102.94	99.87	101.27	1716100	101.27	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260603	3.82	3.93	3.77	3.8	244700	3.8	down	down	correct
SKIL.US	Skillsoft Corp	20260603	7.75	7.75	7.1	7.21	54800	7.21	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260603	45.53	45.83	44.79	45.04	2316600	45.04	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260603	35.69	35.96	35.55	35.65	897700	35.65	down	down	correct
SKY.US	Skyline Champion Corporation	20260603	71.28	72.73	70.58	72.48	706455	72.48	up	up	correct
SLB.US	Schlumberger Limited	20260603	56	57.26	55.66	56.85	11389408	56.85	up	up	correct
SLF.US	Sun Life Financial Inc	20260603	72.2	72.93	72.08	72.11	533800	72.11	down	down	correct
SLG.US	SL Green Realty Corp	20260603	45	45.41	44.08	44.51	817600	43.9903	down	down	correct
SLQT.US	SelectQuote Inc	20260603	1.01	1.02	0.93	0.9434	3732535	0.9434	down	down	correct
SM.US	SM Energy Company	20260603	33.33	34.69	33.01	34.29	3508400	34.0558	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260603	22.96	23.13	22.92	22.97	1455700	22.97	up	up	correct
SMG.US	The Scotts Miracle	20260603	57.27	59.48	56.58	56.97	1312000	56.97	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260603	7.58	7.69	7.15	7.18	71400	7.18	down	down	correct
SMP.US	Standard Motor Products Inc	20260603	38.8	39.28	38.5	38.86	78500	38.86	up	up	correct
SMRT.US	SmartRent Inc	20260603	1.24	1.24	1.16	1.17	769000	1.17	down	down	correct
SMWB.US	Similarweb Ltd	20260603	4.27	4.36	3.98	4.31	1174450	4.31	up	up	correct
SNA.US	Snap	20260603	373.64	378.29	371.63	377.39	236100	377.39	up	up	correct
SNAP.US	Snap Inc	20260603	5.69	5.76	5.58	5.73	33364600	5.73	up	up	correct
SNDR.US	Schneider National Inc	20260603	36.05	36.89	36.05	36.54	839400	36.4441	up	up	correct
SNN.US	Smith & Nephew plc	20260603	29.45	30	29.44	29.93	1382000	29.93	up	up	correct
SNOW.US	Snowflake Inc.	20260603	261.81	263.64	241.14	241.28	11359100	241.28	down	down	correct
SNX.US	TD SYNNEX	20260603	276.77	279.535	270.05	279.25	703722	278.6997	up	up	correct
SO.US	The Southern Company	20260603	90.6	92.41	90.19	90.49	6635200	90.49	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260603	21.05	21.1	20.9	20.94	28800	20.94	down	down	correct
SOJD.US	SOJD	20260603	19.46	19.505	19.25	19.35	109400	19.35	down	down	correct
SOJE.US	SOJE	20260603	16.84	16.92	16.62	16.75	218000	16.489	down	down	correct
SON.US	Sonoco Products Company	20260603	48.84	49.55	48.46	48.5	730500	48.5	down	down	correct
SONX.US	Sonendo Inc.	20260603	0.33	0.33	0.33	0.33	0	0.33
SONY.US	Sony Group Corporation	20260603	22.51	22.53	22.135	22.2	4252880	22.2	down	down	correct
SOR.US	Source Capital Inc	20260603	45.64	45.9252	45.34	45.35	5525	44.9407	down	down	correct
SOS.US	SOS Limited	20260603	1.08	1.08	1.06	1.06	9400	1.06	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260603	93.219	93.219	93.219	93.219	100	93.219
SPB.US	Spectrum Brands Holdings Inc	20260603	79.16	80.76	79.02	79.64	302100	79.64	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260603	4.58	5.088	4.19	4.29	56417300	4.29	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260603	14.13	14.25	14.01	14.1	85400	13.8755	down	down	correct
SPG.US	Simon Property Group Inc	20260603	202.83	205.19	202.3	203.55	2117000	201.3411	up	up	correct
SPGI.US	S&P Global Inc	20260603	414.3	416.31	407.31	412.29	1711600	390.0568	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260603	19.25	19.51	19.01	19.01	117900	19.01	down	down	correct
SPIR.US	Spire Corporation	20260603	21.08	21.37	18.525	19.04	1379000	19.04	down	down	correct
SPNT.US	SiriusPoint Ltd	20260603	20.62	20.85	20.38	20.43	673900	20.43	down	down	correct
SPOT.US	Spotify Technology S.A	20260603	501.5	503.437	481.09	487.54	2013600	487.54	down	down	correct
SPXC.US	SPX Corporation	20260603	229.99	244.64	229.99	234.08	913300	234.08	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260603	18.41	18.53	18.35	18.36	311700	17.9343	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260603	80.19	80.68	78.47	78.58	1868300	78.58	down	down	correct
SQNS.US	Sequans Communications S.A	20260603	3.96	4	3.76	3.94	128300	3.94	down	down	correct
SR.US	Spire Inc	20260603	81.94	83.4	81.07	81.1	519800	80.2664	down	up	incorrect
SRE.US	Sempra	20260603	89.79	91.25	89.2	89.53	4513500	88.8947	down	up	incorrect
SREA.US	Sempra Energy	20260603	21.43	21.43	21.31	21.3111	21226	20.952	down	up	incorrect
SRG.US	Seritage Growth Properties	20260603	2.82	2.9	2.715	2.78	186400	2.78	down	up	incorrect
SRI.US	Stoneridge Inc	20260603	7.61	7.77	7.5	7.53	100300	7.53	down	up	incorrect
SRL.US	Scully Royalty Ltd	20260603	6.13	6.13	6.13	6.13	0	6.13
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260603	48.6	49.25	48.585	48.98	55520	48.0025	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260603	187.08	190.52	186.01	188.2	317400	187.9224	up	up	correct
SSL.US	Sasol Limited	20260603	13.29	13.53	13.19	13.19	1050100	13.19	down	down	correct
SSTK.US	Shutterstock Inc	20260603	13.7	14.11	13.17	13.54	758900	13.18	down	down	correct
ST.US	Sensata Technologies Holding plc	20260603	52.96	53.89	52.52	53.55	2794697	53.55	up	up	correct
STAG.US	STAG Industrial Inc	20260603	36.43	36.86	36.28	36.52	1204700	36.1586	up	up	correct
STC.US	Stewart Information Services Corporation	20260603	63.91	63.91	62.45	62.62	308100	62.1159	down	down	correct
STE.US	STERIS plc	20260603	208.63	212.46	208.63	210.19	856600	209.5664	up	up	correct
STEM.US	Stem Inc	20260603	9.76	9.89	9.025	9.04	185800	9.04	down	down	correct
STG.US	Sunlands Technology Group	20260603	3.458	3.84	3.32	3.39	261000	3.39	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260603	58.46	58.46	57.06	57.57	45900	57.57	down	down	correct
STLA.US	Stellantis N.V	20260603	7.37	7.42	7.32	7.35	11644500	7.35	down	down	correct
STM.US	STMicroelectronics N.V	20260603	80.3	81.42	78.09	79.71	15336700	79.6202	down	down	correct
STN.US	Stantec Inc	20260603	74.6	74.9	73.36	73.56	354200	73.3767	down	down	correct
STNG.US	Scorpio Tankers Inc	20260603	75.19	76.04	74.56	75.55	627600	75.55	up	up	correct
STT.US	State Street Corporation	20260603	159.28	159.5	155.69	157.88	1344000	157.098	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260603	18.32	18.79	17.96	18.53	474200	18.4634	up	up	correct
STWD.US	Starwood Property Trust Inc	20260603	17.02	17.14	16.88	16.93	3005800	16.4508	down	down	correct
STZ.US	Constellation Brands Inc	20260603	136.57	136.9	135.11	135.4	1329700	135.4	down	down	correct
SU.US	Suncor Energy Inc	20260603	65.8	66.35	65.38	65.54	12731200	65.108	down	up	incorrect
SUI.US	Sun Communities Inc	20260603	120.86	123.56	120.35	120.53	1163000	119.4165	down	down	correct
SUN.US	Sunoco LP	20260603	66.55	67.8352	66.05	66.05	260118	66.05	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260603	9.81	9.88	9.42	9.52	532100	9.52	down	down	correct
SUZ.US	Suzano S.A	20260603	8.04	8.13	8	8.04	3524760	8.04
SWK.US	Stanley Black & Decker Inc	20260603	78.37	79.48	77.94	78.59	1034200	77.7588	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260603	85.82	86.8	85.35	85.73	494400	85.73	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260603	5.93	5.96	5.92	5.93	56600	5.93
SXC.US	SunCoke Energy Inc	20260603	9.5	9.51	9.23	9.34	1349100	9.34	down	down	correct
SXI.US	Standex International Corporation	20260603	287.21	295.89	286.5	292.39	217600	292.39	up	up	correct
SXT.US	Sensient Technologies Corporation	20260603	113.5	115.67	111.67	112.87	442300	112.87	down	down	correct
SYF.US	Synchrony Financial	20260603	70.51	70.96	68.45	68.72	4161600	68.72	down	down	correct
SYK.US	Stryker Corporation	20260603	295	297.52	291.74	295	2188700	294.2146
SYY.US	Sysco Corporation	20260603	73.71	75.33	73.65	75.24	2912100	74.7446	up	up	correct
T.US	PC	20260603	18.29	18.36	18.115	18.18	152006	17.8763	down	down	correct
TAC.US	TransAlta Corporation	20260603	14.45	14.77	14.31	14.46	1459200	14.46	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260603	14.84	15.09	14.84	15.03	3768000	15.03	up	up	correct
TAL.US	TAL Education Group	20260603	9.82	10.04	9.7	9.73	2647800	9.73	down	down	correct
TALO.US	Talos Energy Inc	20260603	15.04	15.44	14.82	15.18	1286000	15.18	up	up	correct
TAP.US	Molson Coors Beverage Company	20260603	38.83	38.95	38.35	38.62	2676900	38.62	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260603	20.96	20.96	20.73	20.76	132479	20.4237	down	down	correct
TBI.US	TrueBlue Inc	20260603	6.71	6.75	6.52	6.74	338100	6.74	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260603	37.55	37.68	35.67	35.67	9200	35.67	down	down	correct
TD.US	The Toronto	20260603	112.89	113.62	112.36	112.36	2161000	111.6178	down	down	correct
TDC.US	Teradata Corporation	20260603	36.26	36.26	34.64	34.97	1868400	34.97	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260603	11.37	11.55	11.2	11.21	97651	11.055	down	down	correct
TDG.US	TransDigm Group Incorporated	20260603	1235.8	1242.35	1201.86	1211.5699	429400	1211.5699	down	down	correct
TDOC.US	Teladoc Health Inc	20260603	7.4	7.405	6.96	7.09	4987000	7.09	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260603	39.83	40.16	38.65	39.19	1313600	39.1506	down	up	incorrect
TDW.US	Tidewater Inc	20260603	75.16	75.35	73.56	74	695000	74	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260603	618.84	625.96	616.62	618.02	298000	618.02	down	down	correct
TECK.US	Teck Resources Limited	20260603	68.2	68.81	66.73	67.23	3516400	67.1377	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260603	6.37	6.45	6.33	6.37	146700	6.2722
TEL.US	TE Connectivity Ltd	20260603	216.58	223.32	215.29	218.39	2259100	218.39	up	up	correct
TEN.US	Tenneco Inc	20260603	37.01	38.14	36.9	36.92	243400	35.9841	down	down	correct
TEO.US	Telecom Argentina S.A	20260603	13.74	13.84	13.22	13.25	430300	13.25	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260603	32.83	32.98	32.37	32.83	5070000	32.83
TEX.US	Terex Corporation	20260603	61.06	63.16	60.6	62.67	1000400	62.4937	up	up	correct
TFC.US	Truist Financial Corporation	20260603	47.81	47.89	47.045	47.42	8257100	47.42	down	down	correct
TFII.US	TFI International Inc	20260603	158.37	160.33	157.27	158.45	190800	157.934	up	up	correct
TFX.US	Teleflex Incorporated	20260603	125.91	129.57	125.91	128.56	660100	128.56	up	up	correct
TG.US	Tredegar Corporation	20260603	7.86	7.86	7.69	7.77	126000	7.77	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260603	31.5	31.5	30.3	30.32	127800	30.32	down	down	correct
TGT.US	Target Corporation	20260603	123.13	125.25	122.51	124.8	3336300	124.8	up	up	correct
THC.US	Tenet Healthcare Corporation	20260603	160	166.37	159.11	164.84	2457900	164.84	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20260603	187.06	188.21	184.93	186.35	313600	185.4471	down	down	correct
THO.US	Thor Industries Inc	20260603	70.3	80.41	69.71	79.76	1568500	79.2082	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260603	17.79	17.983	17.695	17.75	118900	17.4124	down	down	correct
THW.US	Tekla World Healthcare Fund	20260603	12.51	12.51	12.2	12.27	108100	12.0504	down	down	correct
TISI.US	Team Inc	20260603	15.39	17.75	15.39	17	73300	17	up	up	correct
TJX.US	The TJX Companies Inc	20260603	153.06	158.07	153	157.9	5865100	157.9	up	up	correct
TK.US	Teekay Corporation	20260603	11.63	11.73	11.42	11.45	594600	11.45	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260603	5.88	5.89	5.78	5.88	3191800	5.88
TKR.US	The Timken Company	20260603	131.59	133.14	130.29	131.82	863000	131.82	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260603	15.99	16.05	15.64	15.66	1180900	14.4536	down	down	correct
TLYS.US	Tilly's Inc	20260603	4.44	4.99	4.32	4.44	2094600	4.44
TM.US	Toyota Motor Corporation	20260603	180.69	180.89	179.38	180.22	475300	180.22	down	down	correct
TME.US	Tencent Music Entertainment Group	20260603	9.29	9.32	9.065	9.14	11587000	9.14	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260603	71.5	71.65	71.47	71.54	6619200	71.54	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260603	469.31	475.78	469.11	473.95	1938900	473.4754	up	up	correct
TNC.US	Tennant Company	20260603	84.82	86.09	83.3	83.82	128800	83.82	down	down	correct
TNET.US	TriNet Group Inc	20260603	47.58	47.58	45.25	45.4	505900	45.134	down	down	correct
TNK.US	Teekay Tankers Ltd	20260603	70.5	71.82	70.28	70.78	282300	70.78	up	up	correct
TNL.US	Travel + Leisure Co	20260603	70.82	70.83	69.315	69.87	827352	69.3004	down	down	correct
TOL.US	Toll Brothers Inc	20260603	137.47	139.43	136.35	137.42	945463	137.179	down	down	correct
TOST.US	Toast Inc.	20260603	26.02	26.025	24.875	25.07	12343800	25.07	down	up	incorrect
TPB.US	Turning Point Brands Inc	20260603	81.27	86.24	80.54	86.24	440600	86.1533	up	down	incorrect
TPC.US	Tutor Perini Corporation	20260603	74.3	74.69	71.9	72.26	351200	72.26	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20260603	373	411.02	372.15	406.76	485500	406.76	up	up	correct
TPR.US	Tapestry Inc	20260603	137.15	139.66	135.48	139.61	2448640	139.2124	up	up	correct
TPTA.US	TPTA	20260603	22.09	22.09	21.85	21.982	3100	21.6385	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260603	5.55	5.55	5.36	5.38	346000	5.1504	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260603	21.99	22.1	21.8	21.82	6714	21.6191	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20260603	37.34	38.35	37.14	37.66	196700	37.5688	up	up	correct
TRC.US	Tejon Ranch Co	20260603	18.93	19.11	18.82	18.88	99900	18.88	down	down	correct
TREX.US	Trex Company Inc	20260603	41.06	41.185	40.23	40.56	1741986	40.56	down	down	correct
TRGP.US	Targa Resources Corp	20260603	264.2	269.11	262.52	262.69	1101800	262.69	down	down	correct
TRI.US	Thomson Reuters Corporation	20260603	85.41	85.77	83.09	83.43	1137300	83.43	down	down	correct
TRN.US	Trinity Industries Inc	20260603	31.74	32.3	31.21	32.1	773500	31.8253	up	up	correct
TRNO.US	Terreno Realty Corporation	20260603	63.16	64.34	63.16	64.1	609700	63.5899	up	up	correct
TROX.US	Tronox Holdings plc	20260603	8.43	8.55	8.06	8.07	1870200	8.07	down	down	correct
TRP.US	TC Energy Corporation	20260603	68.14	68.91	67.68	67.8	2105500	67.173	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260603	8.5	8.52	8.32	8.38	758200	8.1442	down	down	correct
TRU.US	TransUnion	20260603	71.89	72.92	68.42	69.39	2316689	69.39	down	down	correct
TRV.US	The Travelers Companies Inc	20260603	291.64	294.91	288.95	289.95	1377200	288.7429	down	down	correct
TS.US	Tenaris S.A	20260603	63.84	64.6	63.5	64.02	1416600	64.02	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260603	4.52	4.53	4.51	4.52	165600	4.4637
TSLX.US	Sixth Street Specialty Lending Inc	20260603	17.66	17.71	17.12	17.27	741300	16.8408	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260603	449.99	450.16	434.53	436.69	10245200	435.8879	down	down	correct
TSN.US	Tyson Foods Inc	20260603	59.45	60.2	56.15	57.09	5089000	57.09	down	up	incorrect
TSQ.US	Townsquare Media Inc	20260603	6.55	6.79	6.35	6.41	31600	6.41	down	down	correct
TT.US	Trane Technologies plc	20260603	461.01	471.79	460.12	465.84	1130800	464.7853	up	up	correct
TTC.US	The Toro Company	20260603	90.14	91.13	89.36	90.95	1516500	90.5507	up	up	correct
TTE.US	TotalEnergies SE	20260603	89.79	90.4	89.38	89.58	1297300	86.3677	down	down	correct
TTI.US	TETRA Technologies Inc	20260603	9.75	10.34	9.47	9.74	6034000	9.74	down	down	correct
TU.US	TELUS Corporation	20260603	12.48	12.57	12.26	12.28	6569400	11.9795	down	down	correct
TUYA.US	Tuya Inc	20260603	2.08	2.08	1.98	1.99	1233600	1.99	down	down	correct
TV.US	Grupo Televisa S.A.B	20260603	2.65	2.65	2.57	2.59	1511000	2.59	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260603	23.91	23.93	23.89	23.89	8400	23.89	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260603	23.55	23.55	23.48	23.55	15374	23.55
TWI.US	Titan International Inc	20260603	7.69	7.83	7.6	7.68	574000	7.68	down	down	correct
TWLO.US	Twilio Inc	20260603	223.71	227.96	215.38	227.26	3220500	227.26	up	up	correct
TWN.US	The Taiwan Fund Inc	20260603	101.13	101.49	98.3	99.45	34100	99.45	down	down	correct
TWO.US	Two Harbors Investment Corp	20260603	12.36	12.39	12.34	12.36	781383	12.0197
TX.US	Ternium S.A	20260603	50.86	50.98	49.73	49.82	279800	49.82	down	down	correct
TXT.US	Textron Inc	20260603	90.78	92.82	90.3	91.38	1339000	91.3605	up	up	correct
TY.US	Tri	20260603	35.17	35.41	35.12	35.19	28800	34.3765	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260603	43.85	43.91	43.22	43.42	226400	42.9615	down	down	correct
TYL.US	Tyler Technologies Inc	20260603	310.01	310.6	298.945	303.77	653610	303.77	down	down	correct
U.US	Unity Software Inc	20260603	30.25	30.511	28.96	29.22	6350800	29.22	down	down	correct
UA.US	Under Armour Inc	20260603	5.22	5.33	5.18	5.3	2104411	5.3	up	up	correct
UAA.US	Under Armour Inc	20260603	5.38	5.48	5.36	5.45	5503500	5.45	up	up	correct
UAN.US	CVR Partners LP	20260603	119.55	123.28	119.55	121.75	37117	121.75	up	up	correct
UBER.US	Uber Technologies Inc	20260603	71.15	71.875	70.355	71.69	17348400	71.69	up	up	correct
UBS.US	UBS Group AG	20260603	47.68	47.73	47.185	47.32	1683100	47.32	down	down	correct
UDR.US	UDR Inc	20260603	36.89	37.69	36.64	37.61	4714500	37.4756	up	up	correct
UE.US	Urban Edge Properties	20260603	22.11	22.35	22.05	22.15	536722	21.9555	up	up	correct
UFI.US	Unifi Inc	20260603	4.32	4.32	4.24	4.3	53300	4.3	down	down	correct
UGI.US	UGI Corporation	20260603	34.34	35.12	34.34	34.51	1492400	34.1406	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260603	24.26	24.33	24.095	24.2148	5136	24.1624	down	down	correct
UGP.US	Ultrapar Participações S.A	20260603	5	5.04	4.87	4.9	3036400	4.9	down	down	correct
UHS.US	Universal Health Services Inc	20260603	142	146.95	140.76	145.98	1406000	145.7789	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20260603	40.82	40.85	39.75	39.75	86400	38.9696	down	up	incorrect
UI.US	Ubiquiti Inc	20260603	581.24	587	560.71	576.13	102700	576.13	down	up	incorrect
UIS.US	Unisys Corporation	20260603	4.71	4.71	4.21	4.22	1471700	4.22	down	down	correct
UL.US	Unilever PLC	20260603	55.62	55.79	55.24	55.31	5421400	55.31	down	down	correct
UMC.US	United Microelectronics Corporation	20260603	21.11	21.5	20.58	21.42	16532119	21.0497	up	up	correct
UMH.US	UMH Properties Inc	20260603	14.89	15.03	14.79	14.81	800300	14.81	down	down	correct
UNF.US	UniFirst Corporation	20260603	261.36	266	260.48	264.59	171000	264.2342	up	up	correct
UNFI.US	United Natural Foods Inc	20260603	51.51	52.48	50.74	52.08	530700	52.08	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260603	380	387.46	376.81	377	6808400	374.859	down	down	correct
UNM.US	Unum Group	20260603	84.55	84.55	82.61	83.51	867908	83.0222	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260603	22.6	22.72	22.45	22.45	18700	22.45	down	down	correct
UNP.US	Union Pacific Corporation	20260603	263.96	267.22	262.13	262.13	2876300	262.13	down	down	correct
UP.US	Wheels Up Experience Inc	20260603	9.17	9.17	8.56	8.71	137600	8.71	down	down	correct
UPS.US	United Parcel Service Inc	20260603	108.84	110.95	108.37	108.67	6303800	108.67	down	down	correct
URI.US	United Rentals Inc	20260603	1004.41	1067.88	995.87	1056.58	860200	1056.58	up	up	correct
USA.US	Liberty All	20260603	5.84	5.85	5.7901	5.82	1275903	5.6548	down	down	correct
USAC.US	USA Compression Partners LP	20260603	28.28	28.52	27.65	27.9	142600	27.9	down	down	correct
USB.US	U.S. Bancorp	20260603	54.27	54.4	53.12	53.14	8073100	52.6891	down	down	correct
USDP.US	USD Partners LP	20260603	0.0001	0.0001	0.0001	0.0001	50125	0.0001
USFD.US	US Foods Holding Corp	20260603	80.36	83.96	80.3	83.16	3321000	83.16	up	up	correct
USNA.US	USANA Health Sciences Inc	20260603	18.03	18.03	17.36	17.46	103700	17.46	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260603	63	63.47	61.32	61.87	186400	61.87	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20260603	24.7	24.73	24.67	24.67	10500	24.67	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260603	26.82	27.15	26.8	26.8	314100	26.4789	down	down	correct
UTI.US	Universal Technical Institute Inc	20260603	41.75	44.87	41.59	44.53	2195600	44.53	up	down	incorrect
UTL.US	Unitil Corporation	20260603	49.25	50.24	48.64	48.83	223300	48.83	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20260603	35.87	36.07	35.39	35.68	142100	35.68	down	up	incorrect
UVV.US	Universal Corporation	20260603	54.04	54.32	52.78	53.08	296500	52.2265	down	down	correct
UWMC.US	WS	20260603	2.94	2.94	2.72	2.73	22287367	2.73	down	down	correct
UZD.US	UZD	20260603	19.35	19.35	18.9	18.92	8900	18.92	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260603	16.96	17	16.6	16.825	14300	16.825	down	down	correct
UZF.US	UZF	20260603	16.75	17.31	16.58	16.71	19400	16.71	down	down	correct
V.US	Visa Inc	20260603	317.65	317.65	309	312.4	8992800	312.4	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260603	89	89	84.51	85.5	757200	85.5	down	down	correct
VAL.US	WT	20260603	16.55	17.15	15.455	16	6947	16	down	down	correct
VALE.US	Vale S.A.	20260603	16.38	16.43	16.05	16.06	29347600	16.06	down	down	correct
VATE.US	Innovate Corp	20260603	15.74	16.96	15.45	16.54	45000	16.54	up	up	correct
VBF.US	Invesco Bond Fund	20260603	14.97	15.09	14.8	14.93	87200	14.7966	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260603	10.61	10.64	10.55	10.63	84600	10.502	up	up	correct
VEEV.US	Veeva Systems Inc	20260603	181.49	182.53	174.26	178.72	4464300	178.72	down	down	correct
VEL.US	Velocity Financial Inc	20260603	17.12	17.26	16.97	17.13	135100	17.13	up	up	correct
VET.US	Vermilion Energy Inc	20260603	11.93	12.22	11.83	11.94	1730800	11.8361	up	up	correct
VFC.US	V.F. Corporation	20260603	16.51	16.81	16.34	16.41	5054200	16.3232	down	down	correct
VGI.US	Virtus Global Multi	20260603	7.49	7.5	7.42	7.44	24100	7.2815	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260603	10.13	10.15	10.03	10.06	451700	9.9347	down	down	correct
VHC.US	VirnetX Holding Corp	20260603	16.6	16.68	14.12	15.15	14000	15.15	down	down	correct
VHI.US	Valhi Inc	20260603	14.5	14.66	13.82	14.01	16600	13.93	down	up	incorrect
VICI.US	VICI Properties Inc	20260603	27.44	27.81	27.24	27.28	8906700	26.8292	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20260603	14.25	14.26	14.02	14.21	2424900	14.21	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260603	77.1	77.933	76	76.56	519200	76.56	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20260603	13.27	13.43	13.18	13.21	1620700	13.1875	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20260603	9.77	9.77	9.72	9.72	167800	9.597	down	down	correct
VLN.US	Valens	20260603	3.33	3.46	3.15	3.22	1915800	3.22	down	down	correct
VLO.US	Valero Energy Corporation	20260603	260.8	265.61	256.82	261.45	2691500	261.45	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260603	7.68	7.96	7.67	7.93	895200	7.93	up	up	correct
VLT.US	Invesco High Income Trust II	20260603	10.48	10.5	10.44	10.46	6100	10.277	down	down	correct
VMC.US	Vulcan Materials Company	20260603	280.77	286.08	280.5	285.3	969400	285.3	up	up	correct
VMI.US	Valmont Industries Inc	20260603	544.82	548.895	540.045	547.14	245204	546.418	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260603	9.72	9.73	9.65	9.7	282500	9.576	down	down	correct
VNCE.US	Vince Holding Corp	20260603	4.65	4.65	4.24	4.35	111600	4.35	down	down	correct
VNO.US	Vornado Realty Trust	20260603	33.71	34.29	33.5	34	1709400	34	up	up	correct
VNT.US	Vontier Corporation	20260603	28.23	28.53	28.06	28.47	1603700	28.445	up	up	correct
VOC.US	VOC Energy Trust	20260603	3.03	3.03	2.94	2.94	50600	2.94	down	down	correct
VOYA.US	Voya Financial Inc	20260603	82.32	82.42	80.79	82.09	1169700	82.09	down	down	correct
VPG.US	Vishay Precision Group Inc	20260603	131.48	134.33	126.99	129.93	360300	129.93	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260603	11.06	11.13	10.97	11.13	15100	10.9985	up	up	correct
VRT.US	Vertiv Holdings Co	20260603	340.865	343.63	326.79	331.44	3927700	331.3711	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260603	61.93	66.07	60.99	63.97	12099110	63.864	up	up	correct
VST.US	Vistra Corp	20260603	156.51	157.91	152.95	153.8	3884900	153.5894	down	down	correct
VTEX.US	VTEX	20260603	3.81	3.938	3.685	3.91	2182500	3.91	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260603	10.94	11.05	10.94	11.03	10200	10.8962	up	up	correct
VTOL.US	Bristow Group Inc	20260603	42.31	42.58	41.09	41.16	223400	41.16	down	down	correct
VTR.US	Ventas Inc	20260603	80.49	81.395	78.63	79.04	4629851	78.5797	down	down	correct
VVR.US	Invesco Senior Income Trust	20260603	3.06	3.07	3	3.01	1197900	2.9519	down	up	incorrect
VVV.US	Valvoline Inc	20260603	33.97	34.92	33.685	34.65	1981400	34.65	up	down	incorrect
VZ.US	Verizon Communications Inc	20260603	47.45	47.55	46.14	46.65	27861900	45.8681	down	up	incorrect
W.US	Wayfair Inc	20260603	71.155	71.29	68.15	69.38	2782600	69.38	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260603	265	268.02	262.77	262.78	653300	262.78	down	down	correct
WAL.US	Western Alliance Bancorporation	20260603	79.6	79.6	77.23	77.75	799400	77.75	down	down	correct
WAT.US	Waters Corporation	20260603	368.29	380	364.42	379.77	920400	379.77	up	up	correct
WBS.US	Webster Financial Corporation	20260603	72.45	72.68	72.125	72.14	2893343	72.14	down	down	correct
WCC.US	WESCO International Inc	20260603	370.56	377.9	370.08	374.52	674300	373.976	up	up	correct
WCN.US	Waste Connections Inc	20260603	148.62	152.56	148.21	150.89	2625000	150.89	up	up	correct
WD.US	Walker & Dunlop Inc	20260603	49.07	49.23	47.37	48.32	312700	48.32	down	down	correct
WDH.US	Waterdrop Inc	20260603	1.49	1.5	1.46	1.46	93400	1.46	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260603	13.53	13.655	13.4	13.43	274600	13.1339	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260603	10.58	10.63	10.57	10.59	59800	10.4495	up	up	correct
WEAV.US	Weave Communications Inc.	20260603	5.91	5.91	5.595	5.68	936287	5.68	down	down	correct
WEC.US	WEC Energy Group Inc	20260603	110.82	112.17	110.03	110.05	2747800	110.05	down	down	correct
WELL.US	Welltower Inc	20260603	195.32	200.92	195.29	199.59	5469500	199.59	up	up	correct
WES.US	Western Midstream Partners LP	20260603	43.76	44.27	43.52	44.03	496600	44.03	up	up	correct
WEX.US	WEX Inc	20260603	147.09	148.255	143.265	145.87	526243	145.87	down	down	correct
WF.US	Woori Financial Group Inc	20260603	61.03	61.03	59.59	60.52	180100	60.52	down	down	correct
WFC.US	Wells Fargo & Company	20260603	78.88	79.13	77.4	78.68	15236600	78.68	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260603	66.73	68.47	66.72	67.91	212332	67.5967	up	up	correct
WGO.US	Winnebago Industries Inc	20260603	28.53	29.27	28.31	28.96	736900	28.6081	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260603	81.21	81.855	79.93	80.11	1256200	79.6761	down	down	correct
WHD.US	Cactus Inc	20260603	59.53	60.49	58.75	58.8	972700	58.8	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260603	16.38	16.68	16.24	16.54	12000	16.54	up	up	correct
WHR.US	Whirlpool Corporation	20260603	40.66	41.59	40.34	40.71	1887300	40.71	up	up	correct
WIA.US	Western Asset Inflation	20260603	8.12	8.16	8.11	8.12	98700	8.0151
WIT.US	Wipro Limited	20260603	2.18	2.18	2.13	2.13	5059000	2.13	down	down	correct
WIW.US	Western Asset Inflation	20260603	8.52	8.54	8.47	8.47	499800	8.3427	down	down	correct
WK.US	Workiva Inc	20260603	50.62	50.98	49.223	49.84	1305100	49.84	down	down	correct
WLK.US	Westlake Chemical Corporation	20260603	86.46	87.9	85.75	86.39	867200	86.39	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260603	23.212	23.275	22.95	23.15	34300	23.15	down	down	correct
WM.US	Waste Management Inc	20260603	211.48	218.1	211.2	218	2387137	217.0594	up	up	correct
WMB.US	The Williams Companies Inc	20260603	71.28	72.72	71.13	71.66	7550600	71.1347	up	up	correct
WMK.US	Weis Markets Inc	20260603	74.76	75.78	73.76	73.85	149600	73.85	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260603	135.01	135.8	131.875	132.51	974800	132.51	down	down	correct
WMT.US	Walmart Inc	20260603	113.1	117.29	112.96	116.89	32880600	116.89	up	down	incorrect
WNC.US	Wabash National Corporation	20260603	7.79	7.93	7.73	7.91	398099	7.8622	up	up	correct
WOLF.US	Wolfspeed Inc	20260603	65.9	67.25	60.34	61.67	8006600	61.67	down	down	correct
WOR.US	Worthington Industries Inc	20260603	57.45	58.06	56.53	56.95	184725	56.7687	down	down	correct
WPC.US	W. P. Carey Inc	20260603	73.49	74.06	73.335	73.58	1301842	72.639	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260603	127.99	128.7	124.79	124.95	1617100	124.95	down	down	correct
WPP.US	WPP plc	20260603	18.22	18.22	17.535	17.6	570654	17.1189	down	down	correct
WRB.US	W. R. Berkley Corporation	20260603	65.09	65.84	64.56	65.29	2841300	64.7065	up	up	correct
WRBY.US	Warby Parker Inc.	20260603	24.65	24.795	23.68	24.22	2171500	24.22	down	down	correct
WSM.US	Williams	20260603	202.76	207.63	200.4	207.11	738800	206.4208	up	up	correct
WSO.US	Watsco Inc	20260603	362.68	368.67	358.84	368.36	380500	365.2209	up	up	correct
WSR.US	Whitestone REIT	20260603	19	19.04	19	19.04	457251	18.8978	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260603	313.47	317.56	309.88	316.31	635900	316.31	up	up	correct
WTI.US	W&T Offshore Inc	20260603	4.09	4.23	3.97	4.01	5444100	4.01	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260603	2050.8101	2066.0601	2017.98	2034.02	45000	2034.02	down	down	correct
WTRG.US	Essential Utilities Inc	20260603	37	37.54	36.87	37	2483300	37
WTS.US	Watts Water Technologies Inc	20260603	309.95	315.19	309.32	314.65	248102	314.65	up	up	correct
WTTR.US	Select Energy Services Inc	20260603	18.99	19.12	18.79	18.98	1284200	18.98	down	down	correct
WU.US	The Western Union Company	20260603	7.97	7.979	7.81	7.9	9713693	7.6521	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20260603	16.67	16.67	15.685	16	1103364	15.9032	down	down	correct
WY.US	Weyerhaeuser Company	20260603	24.29	24.805	24.195	24.47	3984188	24.262	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260603	18.47	18.485	18.18	18.29	70700	17.8312	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20260603	17.59	17.899	17.55	17.76	1262300	17.6395	up	up	correct
XOM.US	Exxon Mobil Corporation	20260603	150.61	154.91	150.02	152.53	14373000	152.53	up	up	correct
XPEV.US	XPeng Inc	20260603	17.175	17.635	17.175	17.46	5288800	17.46	up	up	correct
XPO.US	XPO Logistics Inc	20260603	216.32	222	213.12	218.69	967900	218.69	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260603	5.55	5.743	5.545	5.66	484500	5.66	up	up	correct
XPRO.US	Frank’s International NV	20260603	15.29	15.39	15.01	15.3	816300	15.3	up	up	correct
XYF.US	X Financial	20260603	4.89	4.95	4.79	4.83	103100	4.83	down	down	correct
XYL.US	Xylem Inc	20260603	110.22	111.05	108.72	109.69	1955300	109.69	down	down	correct
YALA.US	Yalla Group Limited	20260603	5.61	5.63	5.52	5.53	319900	5.53	down	down	correct
YELP.US	Yelp Inc	20260603	22.83	22.83	21.64	22.02	1410600	22.02	down	down	correct
YETI.US	YETI Holdings Inc	20260603	45.62	47.55	45.05	46.92	1191700	46.92	up	up	correct
YEXT.US	Yext Inc	20260603	3.265	3.83	3.265	3.83	3267400	3.83	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260603	9.36	9.45	9.08	9.09	5920100	9.0019	down	down	correct
YOU.US	Clear Secure Inc.	20260603	55.84	56.345	54.76	56.08	852673	55.9218	up	up	correct
YPF.US	YPF Sociedad Anónima	20260603	55.95	56.09	54.35	54.9	2236800	54.9	down	down	correct
YRD.US	Yiren Digital Ltd	20260603	1.4	1.4	1.22	1.26	225400	1.26	down	down	correct
YSG.US	Yatsen Holding Limited	20260603	3.5	3.69	3.42	3.48	215900	3.48	down	down	correct
YUM.US	Yum! Brands Inc	20260603	148.9	151.1	148.21	148.44	2586900	148.44	down	down	correct
YUMC.US	Yum China Holdings Inc	20260603	42.9	43.54	42.6	42.94	1499300	42.94	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260603	83.64	85.6	83.51	84.98	1948400	84.7548	up	up	correct
ZEPP.US	Zepp Health Corporation	20260603	7.49	7.49	6.74	6.8	196131	6.8	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260603	24.545	24.75	22.585	23.27	11317100	23.27	down	down	correct
ZH.US	Zhihu Inc	20260603	3.01	3.07	2.99	3.03	176800	3.03	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20260603	25.1	25.268	24.42	24.5	739800	24.5	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20260603	3.67	3.67	3.07	3.11	503300	3.11	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20260603	22.57	22.805	22.54	22.64	1415800	22.64	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260603	6.57	6.67	6.57	6.57	170900	6.4648
ZTS.US	Zoetis Inc	20260603	76.22	78.74	75.63	77.59	8105400	77.0529	up	up	correct
ZVIA.US	Zevia PBC	20260603	1.33	1.385	1.295	1.37	618200	1.37	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260603	47.49	47.88	46.85	47.43	938100	47.43	down	down	correct
ZYME.US	Zymeworks Inc	20260603	24.32	24.45	23.94	24.35	802700	24.35	up	up	correct