CollectAI

close-nyse_stocks

2026/06/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260604	139.5	141.09	137.57	138.37	2126400	138.1044	down	down	correct
AA.US	Alcoa Corporation	20260604	79.14	80.74	77.73	78.02	4768700	78.02	down	down	correct
AAP.US	Advance Auto Parts Inc	20260604	57.42	57.75	54.54	55.89	1540600	55.636	down	down	correct
AAT.US	American Assets Trust Inc	20260604	23.5	23.97	23.32	23.86	538700	23.86	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260604	36.74	37.56	36.71	37.19	393200	37.19	up	up	correct
ABBV.US	AbbVie Inc	20260604	222.5	224.99	219.84	224.94	6782013	223.3502	up	up	correct
ABEV.US	Ambev S.A	20260604	3.14	3.16	3.1	3.11	16814200	3.1011	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260604	190.56	191.7	188.12	190.15	152800	190.15	down	down	correct
ABM.US	ABM Industries Incorporated	20260604	40.22	40.27	39.42	39.88	754500	39.6203	down	down	correct
ABR.US	PD	20260604	16.38	16.49	16.34	16.37	32762	15.9678	down	down	correct
ABT.US	Abbott Laboratories	20260604	89.32	91.48	89.2	90.78	14153200	90.1371	up	up	correct
ACA.US	Arcosa Inc	20260604	123.14	124.92	122.67	124.04	262094	123.9973	up	up	correct
ACCO.US	ACCO Brands Corporation	20260604	3.88	3.92	3.86	3.87	579900	3.87	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260604	2.56	2.79	2.56	2.65	789400	2.65	up	down	incorrect
ACHR.US	WS	20260604	6.55	6.62	6.35	6.38	57258137	6.38	down	down	correct
ACI.US	Albertsons Companies Inc	20260604	15.92	16.22	15.77	15.88	4990200	15.644	down	down	correct
ACM.US	AECOM	20260604	73.42	74.4	72.1	72.68	2284400	72.3572	down	down	correct
ACN.US	Accenture plc	20260604	183.68	185	177.59	178.86	4395400	176.7349	down	down	correct
ACP.US	PA	20260604	19.64	19.87	19.64	19.87	6769	19.5407	up	up	correct
ACR.US	PD	20260604	22.41	22.54	22.41	22.52	6906	22.0125	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260604	4.95	5.08	4.9301	5.05	575434	4.8831	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260604	27.99	28.2	27.84	28.07	12000	27.7101	up	up	correct
ADC.US	P	20260604	17.01	17.11	17.01	17.033	10108	17.033	up	up	correct
ADCT.US	ADC Therapeutics SA	20260604	1.37	1.57	1.31	1.32	12639784	1.32	down	down	correct
ADM.US	Archer	20260604	83.13	84.74	82.56	83.37	2689000	83.37	up	down	incorrect
ADNT.US	Adient plc	20260604	22.4	23.165	22.4	22.83	1347500	22.83	up	up	correct
ADT.US	ADT Inc	20260604	6.74	6.815	6.67	6.74	9020700	6.6847
ADX.US	Adams Diversified Equity Fund Inc	20260604	25.36	25.45	25.27	25.35	254200	25.35	down	down	correct
AEE.US	Ameren Corporation	20260604	106.9	107.84	105.565	106.99	1301422	106.2411	up	up	correct
AEFC.US	AEFC	20260604	18.92	19.07	18.92	19	19400	19	up	up	correct
AEG.US	Aegon N.V	20260604	8.29	8.36	8.29	8.32	4254400	8.0827	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260604	174.62	178.08	174.42	176.75	2101800	176.75	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260604	16.35	16.73	16.12	16.66	5908600	16.5351	up	up	correct
AER.US	AerCap Holdings N.V	20260604	135.1	137.06	135.1	136.44	1418100	136.44	up	up	correct
AES.US	The AES Corporation	20260604	14.7	14.74	14.7	14.73	5942100	14.73	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260604	11.2	11.26	11.17	11.26	120400	11.211	up	up	correct
AFG.US	American Financial Group Inc	20260604	130.34	131.34	128.3	128.56	389300	127.7585	down	down	correct
AFGB.US	American Financial Group Inc	20260604	20.9601	21.0465	20.9601	21.0334	1904	20.6608	up	up	correct
AFGC.US	American Financial Group Inc	20260604	17.84	18	17.833	17.85	7500	17.85	up	up	correct
AFGD.US	American Financial Group Inc	20260604	19.838	19.838	19.64	19.64	3300	19.64	down	down	correct
AFGE.US	American Financial Group Inc	20260604	16.15	16.15	16.1	16.1	6600	16.1	down	down	correct
AFL.US	Aflac Incorporated	20260604	115.63	116.7	114.82	115.29	2330100	115.29	down	down	correct
AG.US	First Majestic Silver Corp	20260604	20.09	20.33	19.61	19.77	8194000	19.77	down	down	correct
AGCO.US	AGCO Corporation	20260604	120.6	121.45	119.13	119.87	606700	119.87	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260604	12.53	12.84	12.46	12.58	81400	12.3358	up	up	correct
AGI.US	Alamos Gold Inc	20260604	38.7	39.19	38.28	38.61	2747000	38.5632	down	down	correct
AGL.US	agilon health inc	20260604	83.86	98.53	83.295	95.23	305041	95.23	up	up	correct
AGM.US	PG	20260604	17.5	17.6201	17.44	17.525	5234	17.2235	up	up	correct
AGO.US	Assured Guaranty Ltd	20260604	74.51	74.99	73.43	73.87	317500	73.87	down	up	incorrect
AGRO.US	Adecoagro S.A	20260604	12.12	12.32	11.9	12.11	475800	12.11	down	down	correct
AGX.US	Argan Inc	20260604	667.54	699.71	657.95	689.43	379400	688.8652	up	up	correct
AHL.US	PE	20260604	20.05	20.05	19.53	19.75	31368	19.3947	down	down	correct
AHT.US	PI	20260604	4.45	4.45	4.21	4.3506	6844	4.3506	down	down	correct
AI.US	C3.ai Inc	20260604	11.22	11.27	10.07	10.58	18204000	10.58	down	down	correct
AIN.US	Albany International Corp	20260604	64.81	68.84	64.47	68.69	354300	68.41	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260604	27.24	27.47	26.95	27.37	76300	27.0054	up	up	correct
AIR.US	AAR Corp	20260604	111.64	116.62	111.32	115.53	432300	115.53	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260604	315.94	315.94	311.27	313.67	206964	313.67	down	down	correct
AIV.US	Apartment Investment and Management Company	20260604	2.975	3.07	2.975	3.06	3637031	3.06	up	up	correct
AIZ.US	Assurant Inc	20260604	250.96	254.43	249.79	251.66	432200	250.7995	up	up	correct
AIZN.US	Assurant Inc	20260604	19.26	19.373	19.22	19.22	8700	18.8882	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260604	207.45	212.52	206.42	211	1694100	210.3	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260604	9.11	9.246	8.46	8.67	24600	8.67	down	down	correct
AKO.US	B	20260604	29	29.72	28.18	28.68	5700	28.68	down	down	correct
AKR.US	Acadia Realty Trust	20260604	22.09	22.17	21.76	21.94	880400	21.7353	down	down	correct
ALB.US	Albemarle Corporation	20260604	165.15	168.24	163.68	165.65	1761100	165.2282	up	up	correct
ALC.US	Alcon AG	20260604	65.67	66.6	65.63	66.58	2317100	66.58	up	up	correct
ALG.US	Alamo Group Inc	20260604	153.49	154.13	149.83	151.68	181800	151.3631	down	down	correct
ALIT.US	Alight Inc	20260604	0.734	0.834	0.731	0.741	1515975	14.82	up	up	correct
ALK.US	Alaska Air Group Inc	20260604	42.84	42.84	41.66	42.69	3370300	42.69	down	down	correct
ALL.US	The Allstate Corporation	20260604	211.9	214.63	209.77	210.84	1417600	210.84	down	down	correct
ALLE.US	Allegion plc	20260604	132.03	132.06	128.85	130.35	788400	129.8149	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260604	118.6	119.6	117.01	118.38	732100	118.38	down	down	correct
ALTG.US	PA	20260604	25.3	25.35	25.285	25.285	1197	24.6662	down	down	correct
ALV.US	Autoliv Inc	20260604	130.49	130.82	128.8	130.34	581635	130.34	down	down	correct
ALX.US	Alexander's Inc	20260604	252.16	256.73	252.16	255.94	47300	255.94	up	up	correct
AM.US	Antero Midstream Corporation	20260604	21.31	21.58	21.265	21.58	1655600	21.58	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260604	4.05	4.07	3.95	3.98	934900	3.8817	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260604	1.82	2.02	1.82	1.96	35952300	1.96	up	up	correct
AMCR.US	Amcor plc	20260604	38.37	38.6	37.46	37.64	3034900	37.64	down	down	correct
AME.US	AMETEK Inc	20260604	228.71	230.38	228	228.76	975900	228.4175	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260604	312.62	336.76	312.62	334.82	544300	334.82	up	up	correct
AMH.US	PH	20260604	23.74	24.07	23.74	23.84	10562	23.4566	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260604	30.46	31.75	30.13	30.61	858200	30.61	up	up	correct
AMP.US	Ameriprise Financial Inc	20260604	444.55	458.52	444.55	455.09	565600	455.09	up	up	correct
AMPY.US	Amplify Energy Corp	20260604	4.64	4.72	4.62	4.64	452000	4.64
AMR.US	Alpha Metallurgical Resources Inc	20260604	209.59	220.58	209.59	215.21	195600	215.21	up	up	correct
AMRC.US	Ameresco Inc	20260604	32.49	33.24	32.24	32.73	397500	32.73	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260604	13	13.685	13	13.52	1743100	13.52	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260604	187.2	194.97	185.05	193.91	4071300	192.0765	up	up	correct
AMWL.US	American Well Corporation	20260604	8.43	8.98	8.43	8.78	93600	8.78	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260604	25.46	25.56	25.18	25.34	616337	25.0403	down	down	correct
AN.US	AutoNation Inc	20260604	191.57	192.81	187.35	188.14	290400	188.14	down	down	correct
ANET.US	Arista Networks Inc	20260604	163.08	167.79	157.4	166.01	10214000	166.01	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20260604	77.94	78.02	75.92	77.66	917100	77.66	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260604	10.42	10.5	10.3	10.45	410900	10.2324	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260604	8.05	8.24	8.049	8.13	109800	8.13	up	up	correct
AON.US	Aon plc	20260604	321.17	327.9	318.81	322.24	1579700	322.24	up	up	correct
AOS.US	A. O. Smith Corporation	20260604	57.56	58	56.41	57.01	2141200	57.01	down	down	correct
AP.US	Ampco	20260604	11.69	11.71	10.99	11.04	181900	11.04	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260604	37.14	38.05	36.82	37.46	733700	37.46	up	up	correct
APD.US	Air Products and Chemicals Inc	20260604	282.79	285.5	281.86	282.85	1041700	281.1038	up	up	correct
APG.US	APi Group Corporation	20260604	42.56	42.826	41.91	42.4	2542600	42.4	down	down	correct
APH.US	Amphenol Corporation	20260604	145.27	147.84	141.82	146.77	5619368	146.5489	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260604	15.3	15.73	15.25	15.67	4218400	15.5958	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260604	5.87	5.97	5.81	5.94	5864400	5.8753	up	down	incorrect
AQNB.US	AQNB	20260604	25.973	26.05	25.9	25.98	74600	25.473	up	up	correct
AR.US	Antero Resources Corporation	20260604	36.43	37.2	36.34	37.1	4029100	37.1	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260604	8.4	8.46	8.22	8.26	588900	8.1903	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260604	12.54	12.63	12.44	12.49	106200	12.2657	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260604	52.16	53.29	51.85	53.12	1977400	52.432	up	up	correct
ARES.US	Ares Management Corporation	20260604	125.23	131.3	124.452	130.5	2127100	129.1985	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260604	10.89	10.99	10.89	10.92	738900	4.5271	up	down	incorrect
ARL.US	American Realty Investors Inc	20260604	14.58	14.75	14.4	14.4	4200	14.4	down	down	correct
ARLO.US	Arlo Technologies Inc	20260604	13.03	13.28	12.73	12.93	853900	12.93	down	down	correct
ARMK.US	Aramark	20260604	53.8	53.96	52.85	53.34	3335900	53.34	down	down	correct
AROC.US	Archrock Inc	20260604	34.12	34.8	34	34.77	1452300	34.77	up	up	correct
ARR.US	PC	20260604	20.77	21	20.77	21	25885	20.709	up	up	correct
ARW.US	Arrow Electronics Inc	20260604	224.53	230.93	219.01	224.39	553100	224.39	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260604	61.02	63.3	61.02	62.24	78100	62.24	up	up	correct
ASAN.US	Asana Inc	20260604	8.12	8.445	7.94	8.07	4729700	8.07	down	down	correct
ASB.US	PF	20260604	19.84	19.89	19.812	19.812	2557	19.812	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260604	15.94	16.15	15.81	15.97	445800	15.97	up	down	incorrect
ASG.US	Liberty All	20260604	5.26	5.37	5.25	5.37	216400	5.2502	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260604	22.41	22.94	22.4	22.81	160000	22.3729	up	down	incorrect
ASGN.US	ASGN Incorporated	20260604	21.22	21.5899	20.19	20.6	842062	20.6	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20260604	57.4	58.18	56.4	57.07	842600	57.07	down	down	correct
ASIX.US	AdvanSix Inc	20260604	22.18	22.21	21.75	22.06	178100	22.06	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260604	5.83	6.24	5.71	6.23	1250400	6.23	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260604	298.34	299.25	292.42	292.8	44900	292.8	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260604	37.92	38.68	37.07	38.4	11165300	38.0176	up	up	correct
ATC.US	Atotech Limited	20260604	21.8	21.8	21.8	21.8	11	21.1821
ATEN.US	A10 Networks Inc	20260604	31.09	31.88	30.49	31.7	950800	31.7	up	up	correct
ATH.US	PD	20260604	16.3	16.44	16.275	16.32	27702	16.0149	up	down	incorrect
ATHM.US	Autohome Inc	20260604	18.09	18.44	17.52	17.55	677500	16.9432	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260604	177.24	182.34	176.47	181.1	1181100	181.1	up	up	correct
ATKR.US	Atkore Inc	20260604	83.77	85.31	83.35	84.93	407900	84.93	up	up	correct
ATO.US	Atmos Energy Corporation	20260604	169.78	170.13	166.33	167.96	1701000	167.96	down	down	correct
ATR.US	AptarGroup Inc	20260604	114.95	115.76	111.54	112.55	337600	112.55	down	down	correct
AU.US	AngloGold Ashanti Limited	20260604	91.93	93.3	91.07	92.17	1651000	92.17	up	up	correct
AUST.US	Austin Gold Corp.	20260604	1.37	1.41	1.35	1.41	91900	1.41	up	up	correct
AVA.US	Avista Corporation	20260604	41.54	41.65	41.19	41.61	780600	41.61	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260604	4.99	5.01	4.875	4.9	180000	4.8866	down	down	correct
AVB.US	AvalonBay Communities Inc	20260604	185.63	189.3	184.53	189.19	1693400	187.4419	up	up	correct
AVD.US	American Vanguard Corporation	20260604	2.5	2.53	2.44	2.51	298200	2.51	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260604	13	13.06	12.87	13.01	163300	12.7749	up	up	correct
AVNS.US	Avanos Medical Inc	20260604	25.02	25.05	24.95	25	1409300	25	down	down	correct
AVNT.US	Avient Corporation	20260604	34.97	34.98	33.82	34.14	578300	33.8853	down	down	correct
AVY.US	Avery Dennison Corporation	20260604	157.92	158.58	152.55	153.25	456500	153.25	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260604	10.19	10.22	10.13	10.16	483800	10.095	down	down	correct
AWI.US	Armstrong World Industries Inc	20260604	154.65	155.87	151.19	152.75	358000	152.75	down	down	correct
AWK.US	American Water Works Company Inc	20260604	125.13	125.85	121.95	122.25	1870800	122.25	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260604	11.36	11.46	11.3	11.39	69500	11.1621	up	up	correct
AWR.US	American States Water Company	20260604	77.41	77.57	76.495	77.02	176652	77.02	down	down	correct
AX.US	Axos Financial Inc	20260604	85.99	88.42	85.56	87.66	427200	87.66	up	up	correct
AXP.US	American Express Company	20260604	305.77	314.96	305.44	312.53	2992200	311.6768	up	up	correct
AXR.US	AMREP Corporation	20260604	26	26.06	25.78	25.78	1900	25.78	down	down	correct
AXS.US	PE	20260604	19.37	19.5	19.37	19.48	16421	19.1329	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260604	32.25	32.65	31.615	31.77	3787500	31.77	down	down	correct
AYI.US	Acuity Brands Inc	20260604	310.94	312.25	307.64	308.01	359400	307.829	down	down	correct
AZO.US	AutoZone Inc	20260604	3089.99	3154.27	3052.6499	3081.9399	402900	3081.9399	down	down	correct
AZZ.US	AZZ Inc	20260604	139.23	139.83	136.9	138.48	196200	138.2486	down	down	correct
B.US	Barnes Group Inc	20260604	42.25	43.46	42.24	42.79	13979900	42.79	up	up	correct
BA.US	The Boeing Company	20260604	213	221.6	212.8	217.42	8055000	217.42	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260604	126.62	128.17	125.94	125.95	6928100	124.8038	down	down	correct
BAC.US	PP	20260604	16.56	16.64	16.4632	16.55	56711	16.2934	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260604	80.37	81.94	79.44	80.01	1191800	79.412	down	down	correct
BAK.US	Braskem S.A	20260604	3.8	3.845	3.71	3.76	817500	3.76	down	down	correct
BALY.US	Bally's Corporation	20260604	13.22	13.58	13.19	13.55	19370	13.55	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260604	45.9	46.835	45.59	46.71	2713900	46.71	up	up	correct
BAP.US	Credicorp Ltd	20260604	330.5	333.76	325	326.53	679600	326.53	down	up	incorrect
BARK.US	Original Bark Co	20260604	9.09	9.85	9.08	9.61	46800	9.61	up	down	incorrect
BAX.US	Baxter International Inc	20260604	18.99	19.5	18.9	19.35	5959700	19.35	up	down	incorrect
BB.US	BlackBerry Limited	20260604	9.62	10.93	9.58	10.34	97318200	10.34	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20260604	17.81	18.27	17.73	17.75	376200	17.668	down	up	incorrect
BBD.US	Banco Bradesco S.A	20260604	3.41	3.47	3.38	3.39	16436900	3.3213	down	up	incorrect
BBDC.US	Barings BDC Inc	20260604	8.3	8.48	8.3	8.42	1002000	8.42	up	up	correct
BBDO.US	Banco Bradesco S.A	20260604	3.09	3.09	2.98	3.02	91900	2.9778	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260604	16.02	16.05	15.94	15.99	104800	15.793	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260604	22.88	22.91	22.68	22.83	1463800	22.83	down	down	correct
BBW.US	Build	20260604	35.79	36.51	35.48	35.72	222500	35.4678	down	down	correct
BBWI.US	Bath Body Works Inc	20260604	18.31	18.42	17.72	17.94	4746000	17.74	down	down	correct
BBY.US	Best Buy Co. Inc	20260604	72.65	72.91	70.56	70.99	4160100	70.0577	down	down	correct
BC.US	PC	20260604	24.19	24.3	24.1	24.185	20713	23.7884	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260604	15.65	15.695	15.59	15.62	600800	15.1246	down	down	correct
BCC.US	Boise Cascade Company	20260604	69.98	70.67	68.12	68.48	448300	68.48	down	down	correct
BCE.US	BCE Inc	20260604	24.77	24.77	23.92	24.08	7119000	23.7671	down	down	correct
BCH.US	Banco de Chile	20260604	36.99	37.61	36.94	37.09	173900	37.09	up	up	correct
BCO.US	The Brink's Company	20260604	102.06	103.15	100	100.94	390400	100.94	down	down	correct
BCS.US	Barclays PLC	20260604	24.75	25.02	24.68	25.01	3569900	25.01	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260604	11.99	12.15	11.96	12.03	207500	11.8869	up	up	correct
BDC.US	Belden Inc	20260604	109.19	110.83	107.35	110.72	533800	110.6718	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260604	9.2	9.27	9.2	9.26	348400	9.1401	up	up	correct
BDN.US	Brandywine Realty Trust	20260604	3.09	3.17	3.05	3.12	1961700	3.0422	up	up	correct
BDX.US	Becton Dickinson and Company	20260604	148.88	151.67	148.11	149.56	2241600	148.513	up	up	correct
BE.US	Bloom Energy Corporation	20260604	278.785	295.69	272.11	291.37	6633400	291.37	up	up	correct
BEKE.US	KE Holdings Inc	20260604	16.69	16.78	16.56	16.62	5879321	16.62	down	up	incorrect
BEN.US	Franklin Resources Inc	20260604	30.68	32.47	30.56	31.97	7809000	31.6523	up	down	incorrect
BEP.US	PA	20260604	16.88	17.1721	16.87	16.87	63963	16.5542	down	up	incorrect
BEPH.US	BEPH	20260604	14.8	15.05	14.791	15.05	57300	14.762	up	down	incorrect
BF.US	B	20260604	25.325	26.17	24.86	25.46	4351716	25.24	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260604	60.91	62.48	60.25	61.54	1255271	61.54	up	up	correct
BFS.US	Saul Centers Inc	20260604	35.56	36.49	35	36.49	61600	35.8961	up	up	correct
BG.US	Bunge Limited	20260604	129.61	132.91	129.03	129.42	1803578	129.42	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260604	13.99	14.12	13.94	13.97	118500	13.7301	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20260604	15.96	16.23	15.92	16.04	64900	15.8455	up	up	correct
BGS.US	B&G Foods Inc	20260604	4.07	4.12	3.89	3.95	3490600	3.8587	down	down	correct
BGSF.US	BGSF Inc	20260604	5.13	5.3	5.12	5.25	18000	5.25	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260604	10.63	10.69	10.63	10.66	129717	10.4231	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260604	5.76	5.8	5.7	5.78	589300	5.6945	up	up	correct
BH.US	Biglari Holdings Inc	20260604	300.84	300.84	282.27	296.2	37100	296.2	down	down	correct
BHC.US	Bausch Health Companies Inc	20260604	5.06	5.28	5	5.26	3176700	5.26	up	up	correct
BHE.US	Benchmark Electronics Inc	20260604	85.79	89	84.7	88.53	259400	88.3718	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260604	9.01	9.01	8.98	9	249200	8.8515	down	down	correct
BHP.US	BHP Group	20260604	88.71	89.84	88.05	88.78	2853800	88.78	up	up	correct
BHR.US	PD	20260604	16.66	16.66	16.66	16.66	205	16.166
BHV.US	BlackRock Virginia Municipal Bond Trust	20260604	11.34	11.84	11.34	11.83	15700	11.7442	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260604	10.9	11.43	10.755	11.4	3427000	11.4	up	up	correct
BILL.US	Bill.com Holdings Inc	20260604	36.08	37.09	35.45	35.96	2999800	35.96	down	down	correct
BIO.US	Bio	20260604	308.66	312.27	305.53	307.47	279100	307.47	down	down	correct
BIP.US	PB	20260604	16.36	16.41	16.3	16.405	5489	16.405	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260604	41.74	41.77	40.59	41.59	734800	41.59	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260604	16.46	16.5	16.3301	16.4442	16121	16.129	down	down	correct
BIT.US	BlackRock Multi	20260604	12.6	12.68	12.6	12.66	337300	12.4103	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260604	89.4	91.54	88.38	88.4	2793500	88.4	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260604	12.37	12.47	11.71	11.89	6329800	11.89	down	down	correct
BKE.US	The Buckle Inc	20260604	44.6	44.83	43.14	43.56	475200	43.2011	down	down	correct
BKH.US	Black Hills Corporation	20260604	72.36	72.36	70.72	71.9	901524	71.9	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260604	10.44	10.5499	10.44	10.5	97385	10.3247	up	up	correct
BKU.US	BankUnited Inc	20260604	46.38	47.39	46.38	47.27	694700	46.9466	up	up	correct
BLD.US	TopBuild Corp	20260604	410	411.315	405.38	406.31	1166300	406.31	down	down	correct
BLDR.US	Builders FirstSource Inc	20260604	75.07	76.44	73.37	74.98	2275800	74.98	down	down	correct
BLK.US	BlackRock Inc	20260604	997.84	1025.67	991.47	1022.56	1023800	1016.83	up	up	correct
BLND.US	Blend Labs Inc.	20260604	1.61	1.76	1.603	1.72	3381400	1.72	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260604	12.35	12.44	12.35	12.4	177500	12.1773	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260604	55.63	57.02	55.07	55.9	164800	55.9	up	up	correct
BMA.US	Banco Macro S.A	20260604	85.86	89.14	85.86	87.01	164500	86.499	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260604	39.37	40.14	39.37	39.87	41200	39.3707	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260604	14.39	14.52	14.32	14.47	151300	14.2567	up	up	correct
BMI.US	Badger Meter Inc	20260604	128.99	130.13	126.45	127.97	374300	127.97	down	down	correct
BML.US	PL	20260604	19.55	19.635	19.43	19.4759	15995	19.4759	down	down	correct
BMO.US	Bank of Montreal	20260604	160.6	165.73	160.6	165.21	506000	165.21	up	down	incorrect
BMY.US	Bristol	20260604	55.75	56.78	55.55	56.6	12659100	55.9682	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20260604	10.4	10.75	10.315	10.57	194700	10.5035	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20260604	20.04	20.54	20.04	20.22	1753000	19.94	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20260604	80.69	81.56	80.51	81.39	1658900	80.619	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20260604	141.01	144.98	140.31	144.02	3626600	144.02	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260604	11.98	12.02	11.97	11.98	95400	11.8156
BOH.US	PA	20260604	15.86	15.98	15.86	15.97	3905	15.6888	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260604	173.98	174.66	166.45	169.15	601000	169.15	down	down	correct
BORR.US	Borr Drilling Limited	20260604	5.01	5.085	4.8946	5.05	7604661	5.05	up	up	correct
BOX.US	Box Inc	20260604	27.12	27.33	26.66	26.77	1692500	26.77	down	up	incorrect
BP.US	BP p.l.c	20260604	43.42	44.06	43.31	44.04	5679300	44.04	up	down	incorrect
BQ.US	Boqii Holding Limited	20260604	0.774	0.8	0.72	0.72	35800	0.72	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260604	156.04	158.98	153.49	154.1	2022300	153.0628	down	down	correct
BRBR.US	BellRing Brands Inc	20260604	9.11	9.23	8.56	8.69	3858500	8.69	down	down	correct
BRC.US	Brady Corporation	20260604	89.47	89.68	88.1	89.1	217000	88.8553	down	down	correct
BRK.US	B	20260604	481.6	482.94	474.65	478.63	5276000	478.63	down	down	correct
BRO.US	Brown & Brown Inc	20260604	56.5	58.03	56.25	57.38	3069600	57.38	up	up	correct
BROS.US	Dutch Bros Inc.	20260604	56.83	58.5	55.15	55.92	3373152	55.92	down	down	correct
BRSP.US	Brightspire Capital Inc	20260604	5.55	5.64	5.53	5.57	645900	5.4074	up	up	correct
BRT.US	BRT Apartments Corp	20260604	14.31	14.44	14.23	14.35	16100	14.1099	up	up	correct
BRW.US	Voya Prime Rate Trust	20260604	6.85	6.89	6.7	6.77	125600	6.6009	down	down	correct
BRX.US	Brixmor Property Group Inc	20260604	30.58	30.66	30.12	30.35	2555300	30.0507	down	down	correct
BSAC.US	Banco Santander	20260604	30.66	31.14	30.53	30.62	224000	30.62	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260604	5.42	5.42	5.32	5.35	493600	5.35	down	down	correct
BSM.US	Black Stone Minerals L.P	20260604	13.86	13.965	13.75	13.88	241100	13.88	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260604	48.35	48.99	48.05	48.72	103300	48.2114	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260604	30.28	30.789	29.89	30.69	255100	30.3581	up	up	correct
BTI.US	British American Tobacco p.l.c	20260604	58.45	58.61	57.75	57.85	4192800	57.0564	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260604	36.16	36.96	35.9	36.89	42400	36.2573	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260604	22.65	22.73	22.61	22.69	105300	22.5985	up	up	correct
BTU.US	Peabody Energy Corporation	20260604	29.74	31.958	29.5	31.21	6058000	31.21	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260604	10.1	10.17	10.09	10.12	231600	9.9539	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260604	27.21	27.55	27.21	27.38	40800	27.1015	up	up	correct
BUR.US	Burford Capital Limited	20260604	4.36	4.5	4.305	4.45	2210640	4.45	up	up	correct
BURL.US	Burlington Stores Inc	20260604	332	332.8	319.17	321.97	1222000	321.97	down	down	correct
BV.US	BrightView Holdings Inc	20260604	12.2	12.455	12.02	12.22	830700	12.22	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260604	34.1	35.09	33.91	34.27	1506400	34.27	up	down	incorrect
BW.US	PA	20260604	23.01	23.3	22.82	23.14	12671	22.6614	up	down	incorrect
BWA.US	BorgWarner Inc	20260604	75.36	77.07	74.8	77.03	3875300	77.03	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260604	7.95	7.95	7.9	7.92	56300	7.7602	down	up	incorrect
BWXT.US	BWX Technologies Inc	20260604	183.76	190.76	183.02	190.76	854900	190.76	up	up	correct
BX.US	The Blackstone Group Inc	20260604	112.25	119.66	111.78	118.55	8022400	118.55	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260604	51.71	53.02	50.72	51.65	97900	51.65	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260604	18.23	18.48	18.17	18.45	823000	17.9522	up	up	correct
BXP.US	Boston Properties Inc	20260604	61.44	62.4	61.2	62.05	1327000	61.4024	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260604	23.48	23.885	23.45	23.8	1207400	23.0556	up	up	correct
BY.US	Byline Bancorp Inc	20260604	33.23	33.695	33.19	33.5	230300	33.5	up	up	correct
BYD.US	Boyd Gaming Corporation	20260604	87.6	88.46	87.34	88.38	966600	88.1779	up	up	correct
BZH.US	Beazer Homes USA Inc	20260604	26.32	26.52	25.87	25.9	590000	25.9	down	down	correct
C.US	PN	20260604	28.6	28.8018	28.6	28.72	82309	28.72	up	up	correct
CAAP.US	Corporación América Airports S.A	20260604	26.22	26.54	25.93	25.95	174700	25.95	down	down	correct
CABO.US	Cable One Inc	20260604	48.94	50	43.95	46.51	256700	46.51	down	down	correct
CACI.US	CACI International Inc	20260604	533.55	544	525.94	532.13	284000	532.13	down	down	correct
CAE.US	CAE Inc	20260604	25.11	25.94	25.11	25.44	599200	25.44	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260604	19.98	20.02	19.79	19.86	23100	19.86	down	down	correct
CAG.US	Conagra Brands Inc	20260604	12.85	13	12.53	12.68	13195200	12.68	down	down	correct
CAH.US	Cardinal Health Inc	20260604	198.9	201.95	197.53	201.74	2338300	201.3018	up	up	correct
CAL.US	Caleres Inc	20260604	14.85	15.04	13.14	14.21	1178900	14.1376	down	down	correct
CALX.US	Calix Inc	20260604	38.22	38.39	37.55	38.34	1314852	38.34	up	up	correct
CANG.US	Cango Inc	20260604	0.4	0.42	0.39	0.42	33050	4.2	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260604	21.67	22.14	21.67	21.76	57000	21.76	up	up	correct
CARR.US	Carrier Global Corporation	20260604	67.86	68.78	67.62	68.54	5505700	68.2944	up	up	correct
CARS.US	Cars.com Inc	20260604	9.37	9.53	9.245	9.34	630900	9.34	down	down	correct
CAT.US	Caterpillar Inc	20260604	913.985	946.83	903	940.48	3077009	938.7385	up	up	correct
CATO.US	The Cato Corporation	20260604	3.39	3.4	3.19	3.28	74100	3.28	down	down	correct
CB.US	Chubb Limited	20260604	316.75	319.96	313.805	314.5	2954352	313.5218	down	down	correct
CBRE.US	CBRE Group Inc	20260604	128.17	131.09	127.75	130.95	2388100	130.95	up	up	correct
CBT.US	Cabot Corporation	20260604	85.72	85.75	82.82	83.04	479600	83.04	down	down	correct
CBU.US	Community Bank System Inc	20260604	62.54	63.6	62.11	63.45	220200	62.9994	up	up	correct
CBZ.US	CBIZ Inc	20260604	33.24	34.25	32.93	33.35	478900	33.35	up	up	correct
CC.US	The Chemours Company	20260604	22.1	22.26	21.34	21.67	2410900	21.67	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20260604	90.67	94.16	89.82	93.79	6458700	92.7082	up	up	correct
CCJ.US	Cameco Corporation	20260604	113.88	114.85	112.4	114.02	2163900	114.02	up	up	correct
CCK.US	Crown Holdings Inc	20260604	95.67	95.94	92.78	93.06	1024500	93.06	down	down	correct
CCL.US	Carnival Corporation & plc	20260604	27.64	27.95	27.12	27.85	17917500	27.85	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260604	4.53	5.11	4.48	5.06	91342	5.06	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260604	2.41	2.41	2.4	2.41	4123200	2.41
CCS.US	Century Communities Inc	20260604	55.37	56.285	54.49	56.2	344400	56.2	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260604	11.33	11.4	11.14	11.18	101900	11.18	down	down	correct
CCZ.US	Comcast Holdings Corp	20260604	65.75	65.75	65.15	65.15	404	64.6974	down	down	correct
CDE.US	Coeur Mining Inc	20260604	18.6	18.76	18.2	18.48	14863800	18.48	down	down	correct
CDR.US	PC	20260604	19.89	19.9	18.9001	19.9	2135	19.9	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260604	29.67	30.48	29.64	30.24	293811	30.24	up	up	correct
CE.US	Celanese Corporation	20260604	56.03	56.06	53.91	53.97	1007800	53.97	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260604	21.09	21.7	21	21.47	15700	21.47	up	up	correct
CEPU.US	Central Puerto S.A	20260604	14.75	15.415	14.691	14.98	364700	14.98	up	down	incorrect
CF.US	CF Industries Holdings Inc	20260604	115.71	118.6	114.44	117.52	1816100	117.52	up	up	correct
CFG.US	PE	20260604	18.2	18.35	18.18	18.23	43765	17.9168	up	up	correct
CGAU.US	Centerra Gold Inc	20260604	16.99	17.24	16.85	16.89	823500	16.89	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260604	17.15	17.39	17.09	17.28	137400	17.28	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260604	94.66	95.3	92.57	94.12	2546300	94.12	down	down	correct
CHE.US	Chemed Corporation	20260604	433.19	439.13	429.64	432.34	217000	432.34	down	down	correct
CHGG.US	Chegg Inc	20260604	1.24	1.31	1.23	1.26	1230300	1.26	up	up	correct
CHH.US	Choice Hotels International Inc	20260604	108.14	109.58	106.39	108.97	868500	108.6859	up	up	correct
CHMI.US	PB	20260604	23.9399	23.94	23.82	23.9	1510	23.3144	down	down	correct
CHN.US	The China Fund Inc	20260604	1.515	1.57	1.435	1.485	2217504	1.485	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260604	45.05	45.577	44.66	45.16	100040	43.4455	up	up	correct
CHWY.US	Chewy Inc	20260604	21.215	21.447	20.52	20.82	6080800	20.82	down	down	correct
CI.US	Cigna Corporation	20260604	277	284.12	275.56	280.68	2551000	280.68	up	up	correct
CIA.US	Citizens Inc	20260604	5.05	5.2	4.94	5.12	64200	5.12	up	up	correct
CIB.US	Bancolombia S.A	20260604	72.15	73.68	71.81	72.33	210800	71.1482	up	up	correct
CIEN.US	Ciena Corporation	20260604	552.39	552.39	491	535.63	7611800	535.63	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260604	1.61	1.62	1.61	1.62	73500	1.6059	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260604	2.13	2.13	2.09	2.1	2752700	2.0565	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260604	25.21	25.23	25.04	25.09	56900	24.8092	down	down	correct
CIM.US	PD	20260604	24.1	24.31	24.1	24.31	6575	24.31	up	up	correct
CINT.US	CI&T Inc	20260604	3.86	4.13	3.86	4.13	140900	4.13	up	up	correct
CION.US	Cion Investment Corp	20260604	6.73	6.94	6.73	6.92	353900	6.7157	up	up	correct
CL.US	Colgate	20260604	86.49	87.15	84.3	85.1	5636300	84.6149	down	down	correct
CLB.US	Core Laboratories N.V	20260604	13.41	13.84	13.33	13.66	369100	13.66	up	up	correct
CLDT.US	PA	20260604	20.24	20.24	20.19	20.22	3952	19.8079	down	down	correct
CLF.US	Cleveland	20260604	13.92	14.68	13.62	14.43	16555000	14.43	up	up	correct
CLH.US	Clean Harbors Inc	20260604	289.41	292.58	285.21	286.9	418000	286.9	down	down	correct
CLPR.US	Clipper Realty Inc	20260604	3.26	3.31	3.18	3.27	46800	3.27	up	up	correct
CLS.US	Celestica Inc	20260604	419.7	427.15	401.08	425.36	2889600	425.36	up	up	correct
CLW.US	Clearwater Paper Corporation	20260604	16.88	16.88	15.83	15.99	298100	15.99	down	down	correct
CLX.US	The Clorox Company	20260604	90.58	91.4	88.59	89.63	2694900	89.63	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260604	108.19	109.56	107.81	109.11	1065200	108.3868	up	up	correct
CMC.US	Commercial Metals Company	20260604	75.17	77.21	75	76.27	1228300	76.0229	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260604	4.08	4.16	3.92	4.12	28600	4.12	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260604	29.1	29.57	28.04	28.18	29169300	28.18	down	up	incorrect
CMI.US	Cummins Inc	20260604	672.31	686.85	668.18	678.1	837200	678.1	up	up	correct
CMP.US	Compass Minerals International Inc	20260604	32.13	32.19	31.06	31.37	536400	31.37	down	down	correct
CMS.US	PC	20260604	16.86	16.96	16.8223	16.905	14740	16.6449	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260604	21.28	21.35	21.28	21.296	6300	21.296	up	down	incorrect
CMSC.US	CMS Energy Corp	20260604	22.6	22.63	22.575	22.6084	8844	22.2323	up	down	incorrect
CMSD.US	CMS Energy Corp	20260604	22.5	22.7	22.5	22.65	58900	22.65	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260604	2.39	2.54	2.34	2.53	461900	2.53	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260604	3.36	3.37	3.36	3.365	12645	3.365	up	up	correct
CNA.US	CNA Financial Corporation	20260604	42.3	42.87	42	42.12	393900	42.12	down	down	correct
CNC.US	Centene Corporation	20260604	60.96	63.5	60.96	62.7	5835900	62.7	up	up	correct
CNF.US	CNFinance Holdings Limited	20260604	2.95	3.15	2.95	3.15	1600	3.15	up	up	correct
CNI.US	Canadian National Railway Company	20260604	120.41	121.46	118.72	119.5	948656	118.8462	down	down	correct
CNK.US	Cinemark Holdings Inc	20260604	30.24	30.86	29.97	30.81	1586400	30.81	up	up	correct
CNM.US	Core & Main Inc	20260604	52.46	52.83	51.91	52.37	2045300	52.37	down	down	correct
CNMD.US	CONMED Corporation	20260604	33.94	35.9	33.94	35.13	588400	35.13	up	up	correct
CNNE.US	Cannae Holdings Inc	20260604	14.41	14.775	14.295	14.44	531959	14.2869	up	up	correct
CNO.US	PA	20260604	17.13	17.28	17.13	17.28	790	17.28	up	up	correct
CNP.US	CenterPoint Energy Inc	20260604	41.83	42.08	41.09	41.85	4874100	41.85	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20260604	47.02	47.83	46.93	47.66	5429900	47.1559	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20260604	96.35	99.79	95.955	98.91	618300	98.91	up	down	incorrect
CNS.US	Cohen & Steers Inc	20260604	71.06	73.67	70.83	73.54	212000	73.54	up	up	correct
CNX.US	CNX Resources Corporation	20260604	33.78	34.1	33.7	34.03	1145000	34.03	up	up	correct
CODI.US	PC	20260604	21.65	21.98	21.65	21.84	5661	21.3637	up	up	correct
COE.US	China Online Education Group	20260604	23.31	23.31	22.95	23.31	3400	23.31
COF.US	PL	20260604	15.78	15.89	15.75	15.83	61234	15.83	up	up	correct
COLD.US	Americold Realty Trust	20260604	14.75	15.09	14.68	14.97	6874500	14.7563	up	up	correct
COMP.US	Compass Inc	20260604	7.79	8.005	7.655	7.88	15499642	7.88	up	up	correct
COO.US	The Cooper Companies Inc	20260604	61.09	62.98	61.09	62.02	4059700	62.02	up	up	correct
COOK.US	Traeger Inc	20260604	61.97	64.185	59.05	62.05	15400	62.05	up	up	correct
COP.US	ConocoPhillips	20260604	117.98	119.58	117.6	119.23	4813500	119.23	up	down	incorrect
COR.US	CoreSite Realty Corporation	20260604	268.8	270.84	266.72	270.32	1498000	270.32	up	down	incorrect
COTY.US	Coty Inc	20260604	1.94	1.96	1.84	1.85	12101800	1.85	down	down	correct
COUR.US	Coursera Inc	20260604	5.45	5.74	5.45	5.57	7203200	5.57	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260604	90.04	90.53	88.32	89.5	1992800	89.3057	down	down	correct
CPA.US	Copa Holdings S.A	20260604	137.2	138.88	132.3	133.14	410200	133.14	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260604	10.51	10.61	10.37	10.38	21700	10.38	down	down	correct
CPB.US	Campbell Soup Company	20260604	21.41	21.76	21.2	21.55	10398300	21.1919	up	up	correct
CPF.US	Central Pacific Financial Corp	20260604	34.36	35.04	34.36	34.78	111100	34.78	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260604	122.3	122.75	120.37	121.29	79400	120.5684	down	down	correct
CPNG.US	Coupang Inc	20260604	16.4	16.895	16.4	16.53	11900900	16.53	up	up	correct
CPRI.US	Capri Holdings Limited	20260604	18.77	19.33	18.61	18.83	3825000	18.83	up	up	correct
CPS.US	Cooper	20260604	30.55	31.37	30.34	30.89	142600	30.89	up	up	correct
CPT.US	Camden Property Trust	20260604	110	112.04	108.94	112.01	1345700	110.9929	up	up	correct
CR.US	Crane Co	20260604	186.98	189.945	186.38	188.36	348623	188.36	up	up	correct
CRC.US	California Resources Corp	20260604	61.68	62.1	60.81	61	768408	61	down	down	correct
CRD.US	B	20260604	9.97	10.48	9.97	10.41	4000	10.41	up	up	correct
CRH.US	CRH plc	20260604	107.08	107.81	105.7	106.57	2946000	106.57	down	down	correct
CRI.US	Carter's Inc	20260604	39.02	39.26	36.9	38.15	828100	38.15	down	down	correct
CRK.US	Comstock Resources Inc	20260604	13.26	13.86	13.26	13.83	2458300	13.83	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260604	182	187.95	180.6	185.79	736700	185.79	up	up	correct
CRM.US	salesforce.com inc	20260604	197.81	198.09	186.11	188.75	14453600	188.2641	down	down	correct
CRS.US	Carpenter Technology Corporation	20260604	481.42	495.52	477.83	492.62	602000	492.62	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260604	10.7	10.85	10.7	10.82	7200	10.7667	up	up	correct
CRY.US	CryoLife Inc	20260604	22.86	22.87	22.76	22.76	6700	20.0394	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260604	347.37	348.95	340.01	342.59	250900	342.59	down	down	correct
CSTM.US	Constellium SE	20260604	35.01	36.88	34.95	36.15	1514400	36.15	up	up	correct
CSV.US	Carriage Services Inc	20260604	38.21	38.32	37.11	37.55	103800	37.55	down	down	correct
CTA.US	PB	20260604	67.555	67.555	67.35	67.35	709	66.223	down	up	incorrect
CTO.US	PA	20260604	20.97	21	20.97	21	2320	20.6016	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20260604	9.81	10	9.76	10	488900	10	up	down	incorrect
CTS.US	CTS Corporation	20260604	66.36	66.99	65.26	66.28	148900	66.2403	down	down	correct
CTVA.US	Corteva Inc	20260604	77.92	78.66	76.88	77.46	3398500	77.46	down	down	correct
CUBB.US	Customers Bancorp Inc	20260604	22.081	22.081	22.081	22.081	0	21.7391
CUBE.US	CubeSmart	20260604	39.74	40.18	39.42	40	1985900	39.4669	up	up	correct
CULP.US	Culp Inc	20260604	3.22	3.25	3.15	3.19	17600	3.19	down	down	correct
CURV.US	Torrid Holdings Inc.	20260604	1.42	1.509	1.335	1.39	5184200	1.39	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260604	27.53	27.8	27.37	27.75	1610500	27.4641	up	up	correct
CVEO.US	Civeo Corporation	20260604	34.7	35.765	34.375	35.56	104200	35.56	up	up	correct
CVI.US	CVR Energy Inc	20260604	33.77	34.49	33.43	33.75	810600	33.75	down	down	correct
CVNA.US	Carvana Co	20260604	64.09	66.585	63.88	66.19	6720296	66.19	up	up	correct
CVS.US	CVS Health Corporation	20260604	93.55	94.87	93	94.82	12339800	94.2366	up	up	correct
CVX.US	Chevron Corporation	20260604	189	190.1	187.67	188.35	5163200	188.35	down	down	correct
CW.US	Curtiss	20260604	729.38	751.5	725	743.43	207000	743.175	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260604	24.39	24.4	24.37	24.38	1717100	24.38	down	down	correct
CWEN.US	Clearway Energy Inc	20260604	40.17	40.93	39.73	40.38	719600	40.38	up	up	correct
CWH.US	Camping World Holdings Inc	20260604	7.3	7.425	6.95	7.01	1721500	7.01	down	down	correct
CWK.US	Cushman & Wakefield plc	20260604	12.9	13.33	12.79	13.27	1569700	13.27	up	up	correct
CWT.US	California Water Service Group	20260604	45.48	45.64	44.925	45.24	367288	45.24	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260604	12.87	13.005	12.87	12.94	2825911	12.9091	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20260604	3.68	3.7	3.67	3.7	119550	3.7	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20260604	7.625	7.625	7.5703	7.59	7849	7.59	down	up	incorrect
CXM.US	Sprinklr Inc.	20260604	5.45	5.59	5.265	5.38	3615436	5.38	down	up	incorrect
CXW.US	CoreCivic Inc	20260604	22	23.1	21.85	23.06	1369600	23.06	up	down	incorrect
CYD.US	China Yuchai International Limited	20260604	56.72	59.22	54	58.16	178400	57.0285	up	up	correct
CYH.US	Community Health Systems Inc	20260604	2.82	2.88	2.75	2.79	1269700	2.79	down	down	correct
D.US	Dominion Energy Inc	20260604	65.61	66.955	65.465	66.5	6168169	66.5	up	up	correct
DAC.US	Danaos Corporation	20260604	127.91	130.57	127.91	129.95	114200	129.0346	up	up	correct
DAL.US	Delta Air Lines Inc	20260604	80.28	80.44	78.85	79.51	4843362	79.3142	down	down	correct
DAN.US	Dana Incorporated	20260604	36.25	36.85	35.6	36.69	621500	36.69	up	up	correct
DAO.US	Youdao Inc	20260604	11.22	12	11.18	11.54	99300	11.54	up	up	correct
DAR.US	Darling Ingredients Inc	20260604	60.63	61.24	60.21	60.72	2430800	60.72	up	up	correct
DASH.US	DoorDash Inc	20260604	155.49	162.53	154.65	160.07	4552000	160.07	up	up	correct
DAVA.US	Endava plc	20260604	2.99	3.09	2.86	2.88	431300	2.88	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260604	32.1	32.32	31.96	32.2	2337700	32.2	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260604	81.64	82.97	81	82.28	248900	82.28	up	up	correct
DBI.US	Designer Brands Inc	20260604	8.88	9.17	8.7	9.11	781000	9.0374	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260604	14.39	14.43	14.35	14.36	25300	14.1411	down	down	correct
DBRG.US	PJ	20260604	15.39	15.9	15.34	15.518	100228	15.0853	up	up	correct
DCI.US	Donaldson Company Inc	20260604	86.01	86.01	84.03	84.05	729400	83.7387	down	down	correct
DCO.US	Ducommun Incorporated	20260604	146.75	151.73	145.78	150.14	217500	150.14	up	up	correct
DD.US	DuPont de Nemours Inc	20260604	48.015	48.06	47.14	47.65	903524	142.95	down	down	correct
DDD.US	3D Systems Corporation	20260604	3.31	3.39	3.06	3.07	15761300	3.07	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260604	2.51	2.53	2.49	2.5	383900	2.5	down	up	incorrect
DDS.US	Dillard's Inc	20260604	608	626.19	608	613.5	105400	613.1575	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260604	26.15	26.21	26.15	26.21	6695	25.7497	up	up	correct
DE.US	Deere & Company	20260604	594.15	604.51	587.37	591.75	1769000	590.2202	down	down	correct
DEA.US	Easterly Government Properties Inc	20260604	23.79	23.92	23.47	23.72	312600	23.72	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260604	108.79	109.38	107.17	108.96	1536400	108.96	up	up	correct
DEI.US	Douglas Emmett Inc	20260604	11.75	12.195	11.75	12.18	2550824	11.9842	up	up	correct
DELL.US	Dell Technologies Inc	20260604	401.87	430.5	399	422.05	12297420	421.3537	up	up	correct
DEO.US	Diageo plc	20260604	79.82	79.95	78.73	78.94	2430300	78.94	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260604	39.38	40.19	38.48	38.51	283900	38.51	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260604	20.33	20.46	20.31	20.36	54700	20.1031	up	up	correct
DG.US	Dollar General Corporation	20260604	106.74	106.74	103.17	103.52	3037250	102.9947	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260604	194.99	201.99	194.99	196.12	735926	195.3258	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260604	2.43	2.44	2.43	2.44	72300	2.4039	up	up	correct
DHI.US	D.R. Horton Inc	20260604	146.72	147.96	144.31	146.41	1528900	146.41	down	down	correct
DHT.US	DHT Holdings Inc	20260604	16.51	16.64	16.16	16.24	1796100	16.24	down	down	correct
DHX.US	DHI Group Inc	20260604	3.73	3.92	3.65	3.67	113700	3.67	down	down	correct
DIN.US	Dine Brands Global Inc	20260604	29.16	29.63	28.68	29.08	258900	28.914	down	down	correct
DIS.US	The Walt Disney Company	20260604	100.54	101.47	99.01	99.34	9568000	98.5846	down	down	correct
DK.US	Delek US Holdings Inc	20260604	45.9	47.78	44.88	47.67	1120200	47.67	up	up	correct
DKL.US	Delek Logistics Partners LP	20260604	50.74	52.71	50.53	52.33	154000	52.33	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260604	226.65	227.87	215.95	217.6	1194500	216.3854	down	down	correct
DLB.US	Dolby Laboratories Inc	20260604	55.24	55.62	53.98	54.04	879000	54.04	down	down	correct
DLR.US	PL	20260604	20.32	20.4499	20.23	20.29	17735	19.9621	down	down	correct
DLX.US	Deluxe Corporation	20260604	23.09	23.47	22.85	22.92	479800	22.92	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260604	13.89	13.95	13.89	13.9	97400	13.6698	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260604	10.87	11.01	10.84	10.92	35300	10.821	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260604	10.75	10.84	10.71	10.71	36900	10.4693	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260604	8.54	10.53	8.513	9.05	4187300	9.05	up	up	correct
DNOW.US	NOW Inc	20260604	13.26	13.64	13.17	13.5	2820600	13.5	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260604	10.66	10.73	10.65	10.69	611900	10.6263	up	up	correct
DOC.US	Physicians Realty Trust	20260604	19.44	19.64	19.23	19.6	7032100	19.415	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260604	166.12	184.46	160.88	180.5	3322400	180.5	up	up	correct
DOCS.US	Doximity Inc.	20260604	21.43	21.8	20.62	20.7	3743400	20.7	down	down	correct
DOLE.US	Dole plc	20260604	14.03	14.1	13.73	13.93	1850800	13.8475	down	down	correct
DOV.US	Dover Corporation	20260604	216.73	216.73	212.06	213.47	1136800	213.47	down	up	incorrect
DOW.US	Dow Inc	20260604	34.96	35.52	34.53	34.79	9243900	34.79	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260604	14.14	14.16	14.07	14.15	72300	14.0828	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20260604	311.37	314.25	305.35	307.51	745900	305.6206	down	up	incorrect
DQ.US	Daqo New Energy Corp	20260604	17.05	17.55	16.68	16.88	1949100	16.88	down	up	incorrect
DRD.US	DRDGOLD Limited	20260604	25.75	25.92	25.25	25.6	230000	25.6	down	down	correct
DRI.US	Darden Restaurants Inc	20260604	200.21	200.21	191.73	193.46	1209700	191.9079	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20260604	10.9	10.94	10.88	10.91	293400	10.6919	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260604	6.11	6.13	6.1	6.12	115200	6.0599	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260604	9.72	9.798	9.69	9.73	285877	9.5326	up	up	correct
DSX.US	PB	20260604	26.8988	27.11	26.8988	27.11	1376	26.561	up	up	correct
DT.US	Dynatrace Inc	20260604	44.18	44.34	43.19	43.25	3453900	43.25	down	down	correct
DTB.US	DTB	20260604	16.74	16.88	16.74	16.84	19700	16.5712	up	up	correct
DTE.US	DTE Energy Company	20260604	142.17	143.76	140	142.73	1359800	141.5975	up	up	correct
DTF.US	DTF Tax	20260604	11.44	11.54	11.44	11.51	1000	11.4442	up	up	correct
DTM.US	DT Midstream Inc	20260604	141.45	142.86	140.74	142.69	642010	141.8077	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260604	20.93	21.08	20.91	20.92	12700	20.92	down	down	correct
DUK.US	PA	20260604	24.61	24.75	24.61	24.67	54198	24.67	up	down	incorrect
DUKB.US	Duke Energy Corp	20260604	23.87	23.925	23.825	23.91	13138	23.5568	up	down	incorrect
DV.US	DoubleVerify Holdings Inc	20260604	10.47	10.9	10.44	10.57	3505200	10.57	up	down	incorrect
DVA.US	DaVita Inc	20260604	197.66	199.15	191.01	192.17	676800	192.17	down	up	incorrect
DVN.US	Devon Energy Corporation	20260604	45.61	46.21	45.35	45.99	13107400	45.6652	up	up	correct
DX.US	PC	20260604	26.09	26.1	26.001	26.09	4810	25.4906
DXC.US	DXC Technology Company	20260604	9.4	9.7	9.27	9.51	4123500	9.51	up	up	correct
DY.US	Dycom Industries Inc	20260604	477.63	493	474	488.57	350400	488.57	up	up	correct
E.US	Eni S.p.A	20260604	53.99	54.5	53.88	54.41	245100	54.41	up	up	correct
EAF.US	GrafTech International Ltd	20260604	9.79	9.87	9.5	9.61	149600	9.61	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260604	20.12	20.24	20.11	20.21	13000	20.21	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260604	4.68	4.73	4.66	4.73	262200	4.6474	up	up	correct
EAT.US	Brinker International Inc	20260604	142.66	143.23	133.16	136.5	914900	136.5	down	down	correct
EBF.US	Ennis Inc	20260604	20.4	20.68	20.4	20.52	84300	20.2781	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260604	8.03	8.49	8.03	8.44	935600	8.44	up	up	correct
EC.US	Ecopetrol S.A	20260604	15.25	15.67	15.22	15.64	2305600	15.64	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260604	15.51	15.67	15.5	15.65	343700	15.1148	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260604	4.07	4.11	4.05	4.1	634800	3.976	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260604	24.675	24.675	24.6	24.6	1800	24.3301	down	down	correct
ECL.US	Ecolab Inc	20260604	259.14	260.75	254	254.33	1158581	253.6387	down	down	correct
ECVT.US	Ecovyst Inc	20260604	12.91	12.99	12.73	12.93	3100700	12.93	up	up	correct
ED.US	Consolidated Edison Inc	20260604	104.01	104.71	102.82	104.08	1910200	104.08	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260604	5.45	5.51	5.44	5.45	244700	5.2327
EDF.US	Stone Harbor Emerging Markets Income Fund	20260604	5.38	5.4	5.33	5.35	68900	5.2357	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260604	26.8	27.57	26.57	26.67	118300	26.67	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260604	46.85	47.23	46.27	46.27	403000	46.27	down	up	incorrect
EEA.US	The European Equity Fund Inc	20260604	10.63	11.07	10.58	10.62	167900	10.62	down	up	incorrect
EEX.US	Emerald Holding Inc	20260604	4.99	4.99	4.97	4.99	41100	4.99
EFR.US	Eaton Vance Senior Floating	20260604	10.5	10.6	10.5	10.56	151200	10.4263	up	up	correct
EFT.US	Eaton Vance Floating	20260604	10.75	10.82	10.75	10.76	61100	10.6278	up	up	correct
EFX.US	Equifax Inc	20260604	174.83	178.34	170.56	170.99	1186300	170.99	down	down	correct
EGHT.US	8x8 Inc	20260604	2.04	2.12	2.03	2.05	841700	2.05	up	up	correct
EGO.US	Eldorado Gold Corporation	20260604	32.23	32.71	31.74	31.99	1805600	31.99	down	down	correct
EGP.US	EastGroup Properties Inc	20260604	199.5	200.83	195.77	198.42	269600	196.9342	down	down	correct
EGY.US	VAALCO Energy Inc	20260604	5.4	5.635	5.36	5.61	749800	5.61	up	up	correct
EHC.US	Encompass Health Corporation	20260604	104.49	105.55	99.78	99.84	1136000	99.6523	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260604	5.91	6	5.91	5.97	75600	5.8298	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260604	10.55	10.6	10.52	10.6	27100	10.3779	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260604	25.01	25.23	24.92	24.93	6800	24.7225	down	down	correct
EIG.US	Employers Holdings Inc	20260604	44.55	44.84	44.12	44.47	245000	44.47	down	down	correct
EIX.US	Edison International	20260604	71.36	72.09	71.07	71.81	2603400	70.9675	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260604	82.97	84.5	81.4	82.9	4418000	82.9	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260604	25.07	26.23	24.56	24.71	7598900	24.71	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260604	20	20.09	20	20	21200	20
ELF.US	e.l.f. Beauty Inc	20260604	52.64	53.07	50.62	51.44	4158500	51.44	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260604	61.56	62.42	61.1	61.82	1482700	61.2866	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260604	10.35	10.42	10.33	10.35	269900	10.1655
EME.US	EMCOR Group Inc	20260604	828.65	847.8	823.27	845.43	239200	844.9935	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260604	23.35	23.66	23.28	23.56	59600	23.3309	up	up	correct
EMN.US	Eastman Chemical Company	20260604	74.83	75	71.94	72.42	1251000	71.6113	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260604	49.44	50.22	49.44	50.14	52200	49.437	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260604	20.75	20.75	20.6	20.75	2870	20.4369
EMR.US	Emerson Electric Co	20260604	141.81	142.78	140.72	142.06	1838700	142.06	up	up	correct
ENB.US	Enbridge Inc	20260604	55.96	56.9	55.89	56.74	4521400	56.74	up	up	correct
ENIC.US	Enel Chile S.A	20260604	4.21	4.27	4.16	4.2	508000	4.2	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260604	19.86	20	19.86	20	1900	20	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260604	21.63	21.7499	21.61	21.61	7937	21.2688	down	down	correct
ENS.US	EnerSys	20260604	235.81	241.42	232.9201	238.35	422438	238.0747	up	up	correct
ENVA.US	Enova International Inc	20260604	160.97	168.265	160.97	167.86	232800	167.86	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260604	6.68	6.7	6.65	6.69	68200	6.5434	up	up	correct
EOG.US	EOG Resources Inc	20260604	140.26	141.32	139.26	140.88	2107100	139.8422	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260604	19.69	20	19.69	19.89	44700	19.6217	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260604	22.65	22.83	22.51	22.73	105800	22.4192	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260604	16.8	16.97	16.8	16.89	39800	16.758	up	up	correct
EP.US	PC	20260604	50.94	50.94	50.94	50.94	463	50.3468
EPAC.US	Enerpac Tool Group Corp	20260604	33.4	33.4	32.96	33.19	763700	33.19	down	down	correct
EPAM.US	EPAM Systems Inc	20260604	100.72	101.5	96.71	97.59	1232300	97.59	down	down	correct
EPC.US	Edgewell Personal Care Company	20260604	19	19.95	18.97	19.76	797771	19.617	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260604	38	38.23	37.87	38.18	1491700	38.18	up	down	incorrect
EPR.US	PG	20260604	20.31	20.4999	20.2701	20.32	2669	19.9739	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260604	30.23	30.32	29.46	29.67	2063500	29.3589	down	down	correct
EQH.US	PC	20260604	15.97	16.13	15.97	16.02	17292	16.02	up	up	correct
EQNR.US	Equinor ASA	20260604	37.53	37.94	37.51	37.65	2874100	37.65	up	up	correct
EQR.US	Equity Residential	20260604	67.03	67.94	66.69	67.9	2840700	67.2019	up	up	correct
EQS.US	Equus Total Return Inc	20260604	1.44	1.44	1.3	1.37	12400	1.37	down	down	correct
EQT.US	EQT Corporation	20260604	54.81	55.72	54.74	55.24	4941500	55.24	up	up	correct
ES.US	Eversource Energy	20260604	68.76	69.94	68.39	69.88	2642300	69.88	up	up	correct
ESE.US	ESCO Technologies Inc	20260604	294.36	294.94	289.44	291.96	217700	291.8913	down	down	correct
ESI.US	Element Solutions Inc	20260604	41.59	42.13	40.97	42.01	3036611	42.01	up	down	incorrect
ESNT.US	Essent Group Ltd	20260604	57.38	57.81	56.62	57.17	784300	57.17	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260604	5.46	5.48	5.22	5.26	2516300	5.2262	down	down	correct
ESS.US	Essex Property Trust Inc	20260604	281.18	284.64	279.24	284.61	633000	282.1191	up	up	correct
ESTC.US	Elastic N.V	20260604	64.77	66.8	63.28	65.09	1767500	65.09	up	up	correct
ETB.US	Eaton Vance Tax	20260604	15.48	15.54	15.43	15.48	39200	15.2686
ETD.US	Ethan Allen Interiors Inc	20260604	20.93	21	20.59	20.79	430400	20.79	down	up	incorrect
ETG.US	Eaton Vance Tax	20260604	23	23.29	23	23.2	123000	22.9434	up	up	correct
ETI.US	P	20260604	24.34	24.375	24.34	24.375	2022	24.0379	up	up	correct
ETJ.US	Eaton Vance Risk	20260604	8.47	8.53	8.41	8.43	108500	8.3006	down	down	correct
ETN.US	Eaton Corporation plc	20260604	416.74	421.57	408.76	418.61	1859800	418.61	up	up	correct
ETO.US	Eaton Vance Tax	20260604	30.65	30.97	30.36	30.74	12100	30.3952	up	up	correct
ETR.US	Entergy Corporation	20260604	109.71	109.72	107.62	109.28	5223000	109.28	down	down	correct
ETV.US	Eaton Vance Tax	20260604	14.89	14.95	14.87	14.93	174000	14.7331	up	up	correct
ETW.US	Eaton Vance Tax	20260604	9.44	9.48	9.41	9.46	325000	9.3293	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260604	18.97	19.09	18.9	19.05	7200	18.8929	up	up	correct
ETY.US	Eaton Vance Tax	20260604	14.7	14.85	14.68	14.78	144800	14.5792	up	up	correct
EVC.US	Entravision Communications Corporation	20260604	8.52	9.23	8.52	9.07	2153900	9.0208	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260604	4.97	4.99	4.97	4.98	6200	4.9173	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260604	10.74	10.77	10.61	10.67	25600	10.5244	down	down	correct
EVH.US	Evolent Health Inc	20260604	3.85	4.38	3.85	4.38	3086300	4.38	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260604	10.74	10.85	10.72	10.82	72800	10.7202	up	down	incorrect
EVR.US	Evercore Inc	20260604	345.53	350.83	343.12	346.79	366100	346.79	up	up	correct
EVRG.US	Evergy Inc	20260604	81.8	82.14	80.28	81.89	2197700	81.89	up	up	correct
EVT.US	Eaton Vance Tax	20260604	26.88	27.46	26.88	27.16	217000	26.8299	up	up	correct
EVTC.US	EVERTEC Inc	20260604	23.19	23.72	22.71	22.74	1162200	22.74	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260604	87.38	88.4	86.72	87.45	4530600	87.45	up	up	correct
EXG.US	Eaton Vance Tax	20260604	9.4	9.54	9.39	9.51	387600	9.3809	up	up	correct
EXK.US	Endeavour Silver Corp	20260604	9.26	9.52	9.18	9.26	4141100	9.26
EXP.US	Eagle Materials Inc	20260604	219.94	222	216.31	217.5	295500	217.2474	down	down	correct
EXR.US	Extra Space Storage Inc	20260604	145.49	146.5152	143.885	145.87	747320	144.3009	up	up	correct
F.US	PC	20260604	20.55	20.9	20.55	20.85	45887	20.85	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260604	8.7426	10.6752	8.7338	10.6675	19292	10.6675	up	up	correct
FAF.US	First American Financial Corporation	20260604	65.63	66.29	65.42	65.9	751300	65.3592	up	up	correct
FBK.US	FB Financial Corporation	20260604	52.69	53.7	52.69	53.12	280400	53.12	up	up	correct
FBP.US	First BanCorp	20260604	24.09	24.42	23.79	24.3	1186700	24.3	up	up	correct
FBRT.US	P	20260604	19.74	19.9899	19.72	19.78	21289	19.78	up	up	correct
FC.US	Franklin Covey Co	20260604	23.62	24.29	23.26	23.93	48800	23.93	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260604	18.96	19.14	18.85	18.95	1128300	18.95	down	down	correct
FCN.US	FTI Consulting Inc	20260604	158	158.5	152.93	156.1	417600	156.1	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260604	24.48	24.565	23.87	23.94	690286	23.5935	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260604	9.5	9.6	9.5	9.58	128209	9.4994	up	up	correct
FCX.US	Freeport	20260604	69.92	71.87	69.05	69.69	11648600	69.5213	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260604	30.12	30.32	29.28	29.37	591800	29.37	down	down	correct
FDS.US	FactSet Research Systems Inc	20260604	259.49	264.37	254.815	255.02	940885	255.02	down	down	correct
FDX.US	FedEx Corporation	20260604	328.16	334.43	327.76	328	1894900	326.7829	down	up	incorrect
FE.US	FirstEnergy Corp	20260604	45.94	46.1	45.09	45.64	6381500	45.64	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20260604	10.25	10.25	10.25	10.25	600	10.25
FENG.US	Phoenix New Media Limited	20260604	1.61	1.62	1.61	1.61	2100	1.61
FERG.US	Ferguson plc	20260604	227.34	231.13	226.45	230.6	1366100	230.6	up	up	correct
FET.US	Forum Energy Technologies Inc	20260604	51.69	53.65	51.69	53.64	122700	53.64	up	up	correct
FF.US	FutureFuel Corp	20260604	4.26	4.41	4.23	4.37	315800	4.37	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260604	22.84	23.12	22.76	23.04	41900	22.6346	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260604	15.88	15.99	15.84	15.89	182200	15.6863	up	up	correct
FHI.US	Federated Hermes Inc	20260604	56.77	57.68	56.13	56.93	537000	56.93	up	up	correct
FHN.US	PE	20260604	24.2178	24.2178	24.16	24.165	4421	23.763	down	up	incorrect
FICO.US	Fair Isaac Corporation	20260604	1217.04	1217.04	1162.61	1166.7	233200	1166.7	down	down	correct
FIGS.US	FIGS Inc.	20260604	12	12.085	11.57	11.7	2714270	11.7	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260604	12.86	12.86	12.77	12.8	22800	12.5715	down	down	correct
FINV.US	FinVolution Group	20260604	5.1	5.175	5.06	5.11	402900	5.11	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260604	41.96	42.56	41.15	41.48	5766300	41.0117	down	down	correct
FIX.US	Comfort Systems USA Inc	20260604	1816.1	1932.6	1792	1914.65	477000	1914.65	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260604	16.75	16.86	16.72	16.83	14000	16.6192	up	up	correct
FLNG.US	FLEX LNG Ltd	20260604	29.72	29.98	29.551	29.61	267400	29.61	down	down	correct
FLO.US	Flowers Foods Inc	20260604	7.43	7.6	7.22	7.3	6161900	7.183	down	down	correct
FLOW.US	SPX FLOW Inc	20260604	39.3	39.3	39.219	39.219	500	39.1603	down	down	correct
FLR.US	Fluor Corporation	20260604	50	50.66	49.6	50.41	1907700	50.41	up	up	correct
FLS.US	Flowserve Corporation	20260604	75.35	75.68	73.78	75.42	1187200	75.1987	up	up	correct
FMC.US	FMC Corporation	20260604	12.43	12.74	12.14	12.19	2958900	12.1055	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260604	11.24	11.24	11.18	11.2	3941	11.1108	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260604	21.67	22.04	21.67	21.93	744900	21.93	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260604	122.18	122.93	120.54	122.53	319800	120.849	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260604	11.55	11.6	11.55	11.6	500	11.5359	up	up	correct
FN.US	Fabrinet	20260604	684.83	724.56	640.51	714.78	831600	714.78	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260604	50.79	51.02	48.71	48.9	2170500	48.9	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20260604	46.29	46.73	45.77	46.03	1456800	45.532	down	up	incorrect
FNV.US	Franco	20260604	231.93	239.99	231.93	235.98	901900	235.4819	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20260604	19.2	20.21	19.07	20.18	23789	20.18	up	down	incorrect
FOF.US	Cohen & Steers Closed	20260604	13.86	13.94	13.82	13.88	25100	13.7055	up	down	incorrect
FOR.US	Forestar Group Inc	20260604	27.86	28.51	27.7	28.48	157400	28.48	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20260604	41	41.41	38.86	39.29	1820900	39.29	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260604	17.95	18.03	17.83	17.93	100400	17.7938	down	down	correct
FPH.US	Five Point Holdings LLC	20260604	4.93	5.07	4.93	4.99	224400	4.99	up	up	correct
FPI.US	Farmland Partners Inc	20260604	10.31	10.42	10.21	10.28	348900	10.1844	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260604	61.04	61.7	60.74	61.68	1740700	61.1933	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260604	10.95	11.14	10.92	10.96	201400	10.7129	up	up	correct
FRO.US	Frontline Ltd	20260604	34.29	34.66	33.8	34.16	2188200	32.734	down	down	correct
FRT.US	PC	20260604	19.42	19.56	19.4	19.5	8933	19.19	up	up	correct
FSK.US	FS KKR Capital Corp	20260604	10.84	10.99	10.84	10.97	2358200	10.5426	up	up	correct
FSLY.US	Fastly Inc	20260604	20.165	20.765	19.01	19.91	7170900	19.91	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260604	9.6	9.74	9.41	9.45	3735700	9.45	down	down	correct
FSS.US	Federal Signal Corporation	20260604	108.5	109.71	107.54	107.91	305300	107.91	down	down	correct
FT.US	Franklin Universal Trust	20260604	7.99	7.99	7.85	7.93	43400	7.8453	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260604	13.3	13.37	13.24	13.34	135200	13.2183	up	up	correct
FTI.US	TechnipFMC plc	20260604	66.8	69.42	66.66	69.01	3443100	69.01	up	up	correct
FTK.US	Flotek Industries Inc	20260604	23.2	25.54	22.89	24.82	545300	24.82	up	up	correct
FTS.US	Fortis Inc	20260604	55.35	55.36	54.48	55.23	610000	55.23	down	down	correct
FTV.US	Fortive Corporation	20260604	61.12	61.71	60.46	61.47	3340195	61.4102	up	up	correct
FUBO.US	fuboTV Inc	20260604	9.93	10.42	9.764	10.16	1145500	10.16	up	up	correct
FUL.US	H.B. Fuller Company	20260604	61.4	63.24	60.23	60.36	592600	60.36	down	down	correct
FUN.US	Cedar Fair L.P	20260604	20.63	21.23	20.38	21.21	1926200	21.21	up	up	correct
FVRR.US	Fiverr International Ltd	20260604	10.22	10.42	10.12	10.28	569882	10.28	up	up	correct
G.US	Genpact Limited	20260604	33.33	33.69	32.45	32.86	2960400	32.6707	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260604	5.62	5.63	5.57	5.6	1272400	5.4513	down	down	correct
GAM.US	PB	20260604	24.92	25.08	24.92	25.049	2887	24.6768	up	up	correct
GATX.US	GATX Corporation	20260604	170.06	173.47	168.22	173.11	282060	172.4555	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260604	14.12	14.12	14.03	14.08	95300	13.8308	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20260604	47.68	47.8	46.68	46.84	594400	46.5088	down	up	incorrect
GCO.US	Genesco Inc	20260604	39.5	40.39	38.97	39.91	144200	39.91	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260604	4.67	4.72	4.6578	4.715	47527	4.5936	up	up	correct
GD.US	General Dynamics Corporation	20260604	340.38	343.9	340.12	341.5	1394700	340.0036	up	up	correct
GDDY.US	GoDaddy Inc	20260604	85.74	87.74	84.34	84.84	3525590	84.84	down	down	correct
GDL.US	The GDL Fund	20260604	8.47	8.53	8.41	8.47	15100	8.35
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260604	10.74	10.82	10.71	10.71	26700	10.4633	down	down	correct
GDOT.US	Green Dot Corporation	20260604	12.51	12.84	12.41	12.81	1084700	12.81	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260604	29	29.17	28.99	29.06	187100	28.7651	up	up	correct
GE.US	General Electric Company	20260604	316.67	329.46	316.25	327.65	4243400	327.2421	up	up	correct
GEF.US	Greif Inc	20260604	64.04	64.41	62.94	63.4	163145	62.8442	down	down	correct
GEL.US	Genesis Energy L.P	20260604	15.22	15.97	15.22	15.66	331500	15.66	up	up	correct
GENI.US	Genius Sports Limited	20260604	6	6.54	5.94	6.36	7432572	6.36	up	up	correct
GEO.US	The GEO Group Inc	20260604	23.74	25.27	23.73	25.15	1539100	25.15	up	up	correct
GF.US	The New Germany Fund Inc	20260604	12.18	12.21	11.9	12.08	90200	12.08	down	down	correct
GFF.US	Griffon Corporation	20260604	87.43	87.795	85.32	85.9	327883	85.9	down	down	correct
GFI.US	Gold Fields Limited	20260604	38.85	39.21	38.24	39.12	3263400	39.12	up	up	correct
GFL.US	GFL Environmental Inc	20260604	35.19	35.845	34.99	35.8	2911200	35.7847	up	up	correct
GGB.US	Gerdau S.A	20260604	4.67	4.77	4.67	4.71	10102000	4.71	up	up	correct
GGG.US	Graco Inc	20260604	74.77	75.2	73.78	74.31	1402300	74.0161	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260604	29.0966	29.0966	29.0966	29.0966	2	29.0966
GGT.US	The Gabelli Multimedia Trust Inc	20260604	4.3	4.3	4.24	4.29	354400	4.1407	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260604	15.75	15.75	15.74	15.75	600	15.5439
GHC.US	Graham Holdings Company	20260604	1113.63	1127.5	1107.3199	1115.99	13900	1114.2126	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260604	1.18	1.2	1.16	1.17	6900	1.17	down	down	correct
GHLD.US	Guild Holdings Company	20260604	68.81	69.35	68.76	69.15	11800	69.15	up	up	correct
GHM.US	Graham Corporation	20260604	103.61	108.84	101.35	107.96	266800	107.96	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260604	11.84	11.92	11.82	11.86	145500	11.6515	up	up	correct
GIB.US	CGI Inc	20260604	68.07	68.47	66.48	67.43	469000	67.43	down	down	correct
GIC.US	Global Industrial Company	20260604	30.7	30.71	30.19	30.57	61000	30.57	down	down	correct
GIL.US	Gildan Activewear Inc	20260604	58.48	59.3	57.33	57.87	1299400	57.87	down	down	correct
GIS.US	General Mills Inc	20260604	32.82	33.12	31.75	32.2	13804000	31.6521	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260604	9.57	9.57	9.57	9.57	109	9.2411
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260604	24.75	24.7598	24.37	24.72	3100	24.5372	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260604	24.41	24.41	24.41	24.41	0	24.2074
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260604	24.75	24.75	24.75	24.75	0	24.5669
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260604	23.31	23.31	23.31	23.31	0	23.2167
GKOS.US	Glaukos Corporation	20260604	114.19	123.44	113.13	121.69	1584247	121.69	up	up	correct
GL.US	PD	20260604	15.36	15.6099	15.36	15.45	2838	15.45	up	up	correct
GLOB.US	Globant S.A	20260604	41.5	41.849	38.93	39.58	1407900	39.58	down	down	correct
GLOP.US	PC	20260604	25.64	25.64	25.64	25.64	223	25.0526
GLP.US	PB	20260604	25.52	25.535	25.5035	25.52	3142	25.52
GLW.US	Corning Incorporated	20260604	192.76	199.8	183.8	197.7	11424300	197.7	up	up	correct
GM.US	General Motors Company	20260604	82.06	83.64	81.64	83.22	6859300	83.04	up	up	correct
GME.US	GameStop Corp	20260604	22.33	23.07	22.2	22.27	6818900	22.27	down	down	correct
GMED.US	Globus Medical Inc	20260604	79.33	80.74	79.075	80	1328186	80	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260604	24.23	24.385	24.025	24.09	294400	24.09	down	down	correct
GNL.US	PB	20260604	21.25	21.68	21.25	21.52	5930	21.0972	up	up	correct
GNRC.US	Generac Holdings Inc	20260604	274.84	282.2099	273	278.14	499737	278.14	up	up	correct
GNT.US	PA	20260604	20.29	20.42	20.29	20.42	504	20.0947	up	up	correct
GNW.US	Genworth Financial Inc	20260604	8.46	8.51	8.35	8.48	2359000	8.48	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260604	11.02	11.1	11.01	11.09	980109	10.7247	up	up	correct
GOLD.US	Barrick Gold Corporation	20260604	39.43	41.17	39.43	40.98	495100	40.98	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20260604	88.73	89.47	87.89	88.99	247800	88.735	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20260604	9.95	9.96	9.701	9.85	959500	9.85	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20260604	1.67	1.72	1.655	1.68	437800	1.68	up	down	incorrect
GPC.US	Genuine Parts Company	20260604	99.75	100.25	97.17	98.63	1468400	97.567	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20260604	310.51	314.41	304.07	305.43	145700	305.43	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260604	21.98	22.1354	21.95	21.95	9009	21.6328	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260604	11.1	11.18	10.58	10.64	6012500	10.5306	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260604	1.55	1.55	1.515	1.54	36352	1.4887	down	down	correct
GPN.US	Global Payments Inc	20260604	69.25	70.33	67.63	67.81	5115343	67.5509	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260604	169.86	171.82	169.86	171.06	260120	171.06	up	up	correct
GPRK.US	GeoPark Limited	20260604	10.81	11.12	10.8	11.08	487200	11.08	up	up	correct
GRC.US	The Gorman	20260604	76.58	78.37	76.57	77.98	129200	77.98	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260604	8.89	9.1	8.89	9.03	12000	8.8633	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260604	1052.87	1095.9	1050	1092.61	2608800	1092.61	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260604	8.93	9.16	8.93	9.11	914200	8.8098	up	up	correct
GSK.US	GlaxoSmithKline plc	20260604	50.81	51.27	50.71	51.27	3894000	51.27	up	up	correct
GSL.US	PB	20260604	26.65	26.762	26.65	26.66	12480	26.1281	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260604	26.16	26.195	25.74	26.11	1996100	26.11	down	down	correct
GTLS.US	Chart Industries Inc	20260604	207.15	207.815	206.94	207.53	1041007	207.53	up	up	correct
GTN.US	Gray Television Inc	20260604	3.94	4.12	3.93	4.03	1216200	3.9478	up	up	correct
GTNA.US	Gray Television Inc	20260604	8.4	8.4	7.2	7.2	2997	7.2	down	down	correct
GTY.US	Getty Realty Corp	20260604	32.55	32.7	31.79	32.22	463200	31.7585	down	up	incorrect
GUG.US	GUG	20260604	15.96	15.96	15.71	15.85	125200	15.6182	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20260604	6.3	6.3	6.27	6.3	188500	6.2038
GVA.US	Granite Construction Incorporated	20260604	138.78	141.87	137.83	141.57	513100	141.4542	up	down	incorrect
GWRE.US	Guidewire Software Inc	20260604	159.91	166.35	150.41	151.17	3081134	151.17	down	up	incorrect
GWW.US	W.W. Grainger Inc	20260604	1296.0699	1300	1281.6899	1289.37	217100	1289.37	down	down	correct
H.US	Hyatt Hotels Corporation	20260604	188.05	189.64	185.13	189.13	766200	189.13	up	up	correct
HAE.US	Haemonetics Corporation	20260604	67.03	70	66.44	69.85	1215541	69.85	up	up	correct
HAL.US	Halliburton Company	20260604	40.71	41.46	40.52	41.22	9380900	41.22	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260604	40.32	40.73	40	40.24	777900	39.7973	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20260604	14.08	14.205	14.035	14.18	2057500	14.18	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260604	19.32	19.76	18.91	19.55	11200	19.55	up	up	correct
HBM.US	Hudbay Minerals Inc	20260604	29.875	30.4	29.61	30.12	4902943	30.1119	up	up	correct
HCA.US	HCA Healthcare Inc	20260604	365.3	369.25	360.39	361.83	1891400	361.1063	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20260604	106.12	109.71	104.3	105.93	857600	105.93	down	down	correct
HCI.US	HCI Group Inc	20260604	151.97	154.93	149.44	150.23	270200	150.23	down	down	correct
HCXY.US	Hercules Capital Inc	20260604	24.83	25.17	24.83	25.1	1517	24.7073	up	up	correct
HD.US	The Home Depot Inc	20260604	317.83	320.75	308.11	309.95	4558600	309.95	down	down	correct
HDB.US	HDFC Bank Limited	20260604	23.86	24.36	23.86	24.03	9322400	23.2935	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20260604	13.47	13.57	13.22	13.44	2181700	13.44	down	down	correct
HEI.US	HEICO Corporation	20260604	331.33	336.95	330.73	332.97	672200	332.8485	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260604	11.86	11.86	11.68	11.75	51300	11.4961	down	down	correct
HESM.US	Hess Midstream LP	20260604	38.51	39.09	38.38	38.97	1596500	38.97	up	down	incorrect
HFRO.US	PA	20260604	16.34	16.62	16.33	16.35	8806	16.0227	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260604	7.9	8.03	7.88	7.97	77000	7.7907	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260604	50.23	50.425	48.86	49.01	1688435	49.01	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20260604	127.69	129.48	126.95	127.33	3303800	127.33	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260604	290.36	294.58	289.46	294.53	497200	294.53	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260604	3.59	3.61	3.57	3.6	257200	3.5285	up	up	correct
HIPO.US	Hippo Holdings Inc	20260604	24.41	24.91	24.11	24.39	80900	24.39	down	up	incorrect
HIW.US	Highwoods Properties Inc	20260604	26.66	27.92	26.66	27.6	1696500	27.6	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260604	3.95	3.95	3.92	3.93	421405	3.8336	down	down	correct
HL.US	PB	20260604	65.1	67.66	65.1	67.66	208	66.7299	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20260604	11.61	11.75	11.18	11.39	1394000	11.39	down	down	correct
HLI.US	Houlihan Lokey Inc	20260604	140.92	142.545	140.12	141.2	520317	141.2	up	up	correct
HLIO.US	Helios Technologies Inc.	20260604	85.42	86.74	83.92	85.94	408600	85.8114	up	up	correct
HLLY.US	WS	20260604	2.64	2.65	2.56	2.62	793720	2.62	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260604	335.16	339.78	334.35	338.15	1969249	338.15	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260604	9.47	9.79	9.41	9.73	922800	9.73	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260604	28.1	28.25	27.9	27.93	2597800	27.93	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260604	45.87	46.56	45.36	45.58	257700	45.2442	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260604	17.47	17.64	17.09	17.31	2006700	17.31	down	down	correct
HNI.US	HNI Corporation	20260604	30.69	31.04	29.87	30.1	558500	30.1	down	down	correct
HOG.US	Harley	20260604	24.37	24.75	24.25	24.35	1549700	24.1631	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260604	26.63	26.92	26.59	26.84	1480300	26.84	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20260604	111.95	113.5	110.51	111.79	56900	111.79	down	down	correct
HP.US	Helmerich & Payne Inc	20260604	37.92	39.89	37.84	39.6	1157000	39.6	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260604	53	54.47	52.32	53.69	36790300	53.5334	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260604	15.8	16.03	15.8	15.95	44000	15.7024	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260604	16.14	16.17	16.02	16.16	45000	15.913	up	up	correct
HPQ.US	HP Inc	20260604	25.73	26.71	25.72	26.3	15609800	25.9836	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260604	14.5	14.63	14.44	14.56	93800	14.3392	up	up	correct
HQH.US	Tekla Healthcare Investors	20260604	18.99	19.33	18.96	19.26	192200	19.26	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260604	17	17.38	17	17.27	63600	17.27	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260604	19.6	19.69	19.43	19.57	2869700	19.57	down	down	correct
HRB.US	H&R Block Inc	20260604	38.48	39	37.41	37.47	1786200	37.47	down	up	incorrect
HRI.US	Herc Holdings Inc	20260604	134	142	133.77	140.46	651700	140.46	up	up	correct
HRL.US	Hormel Foods Corporation	20260604	23.38	23.55	22.92	23.29	5446800	23.0145	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260604	20.93	21.845	20.79	21.22	722100	21.22	up	up	correct
HSBC.US	HSBC Holdings plc	20260604	90.8	92.81	90.69	92.62	2659500	92.62	up	up	correct
HSY.US	The Hershey Company	20260604	185.7	186.26	180.07	182.71	1563800	182.71	down	up	incorrect
HTD.US	John Hancock Tax	20260604	25.27	25.58	25.1	25.24	90100	24.931	down	down	correct
HTGC.US	Hercules Capital Inc	20260604	15.26	15.58	15.22	15.57	1273500	15.57	up	up	correct
HTH.US	Hilltop Holdings Inc	20260604	36.68	37.35	36.66	37.13	282300	37.13	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260604	5.16	5.295	5.08	5.1	4144300	5.1	down	down	correct
HUBB.US	Hubbell Incorporated	20260604	479.77	485.52	474.19	485.27	416731	485.27	up	up	correct
HUBS.US	HubSpot Inc	20260604	233	234.88	220.09	220.37	1515800	220.37	down	down	correct
HUM.US	Humana Inc	20260604	336.28	351.88	333.55	349.8	1892190	348.9767	up	up	correct
HUN.US	Huntsman Corporation	20260604	14.59	14.71	14.155	14.26	3313101	14.1807	down	down	correct
HUYA.US	HUYA Inc	20260604	2.61	2.64	2.56	2.56	623700	2.4129	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260604	22.82	22.99	22.47	22.81	87900	22.81	down	down	correct
HWM.US	Howmet Aerospace Inc	20260604	248.22	251.06	244.63	249.33	2181600	249.33	up	up	correct
HXL.US	Hexcel Corporation	20260604	88.58	91.33	87.73	89.57	1064400	89.57	up	up	correct
HY.US	Hyster	20260604	35.89	36.21	35.02	36.02	58655	36.02	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260604	10.54	10.62	10.54	10.59	67700	10.3998	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260604	8.62	8.67	8.6	8.65	763543	8.4933	up	up	correct
HZO.US	MarineMax Inc	20260604	35.15	35.46	34.41	34.88	231400	34.88	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260604	9.12	9.2	9.1	9.16	105300	9.0958	up	up	correct
IAG.US	IAMGOLD Corporation	20260604	17.2	17.51	17.05	17.19	4472000	17.19	down	down	correct
IBM.US	International Business Machines Corporation	20260604	307.43	310.44	300.18	301.77	9608100	301.77	down	down	correct
IBN.US	ICICI Bank Limited	20260604	25.99	26.29	25.95	26.09	6575000	26.09	up	up	correct
IBP.US	Installed Building Products Inc	20260604	204.77	207.325	198.61	202.74	497320	202.3582	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260604	141.74	144.49	141.14	142.06	4707700	141.5343	up	up	correct
ICL.US	ICL Group Ltd	20260604	5.93	5.955	5.84	5.89	1145700	5.89	down	down	correct
IDA.US	IDACORP Inc	20260604	137.49	138.82	136.33	138.61	511500	138.61	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260604	13.89	13.97	13.86	13.96	17200	13.8591	up	up	correct
IDT.US	IDT Corporation	20260604	56.99	58.44	52.01	55.57	415800	55.4994	down	down	correct
IEX.US	IDEX Corporation	20260604	217.52	218.99	216.11	216.29	563300	215.5846	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260604	74.19	75.27	72.7	73.23	2523400	72.8448	down	up	incorrect
IFN.US	The India Fund Inc	20260604	10.89	10.97	10.81	10.93	291000	10.93	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260604	49.2	49.805	48.01	48.45	239594	48.45	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260604	9.79	9.8	9.75	9.75	24700	9.6663	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260604	6.2	6.24	6.18	6.2	372800	6.1495
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260604	16.01	16.13	15.98	16.01	19900	15.8679
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260604	4.55	4.57	4.51	4.54	537900	4.4233	down	down	correct
IH.US	iHuman Inc	20260604	1.59	1.6313	1.59	1.6	12665	1.6	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260604	7.96	8.02	7.94	7.95	124000	7.8939	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20260604	161.97	162.68	160.34	160.51	154900	160.51	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20260604	21.41	21.6	21.24	21.44	59400	21.44	up	up	correct
IIIN.US	Insteel Industries Inc	20260604	28.65	28.79	28.4	28.78	185600	28.7501	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260604	12.43	12.56	12.39	12.49	93400	12.3399	up	up	correct
IIPR.US	PA	20260604	23.95	24.075	23.8	23.93	62534	23.3937	down	down	correct
IMAX.US	IMAX Corporation	20260604	39.47	39.7	38.79	39.1	959200	39.1	down	down	correct
INFO.US	IHS Markit Ltd	20260604	27.18	27.5	27.18	27.448	11900	27.448	up	up	correct
INFY.US	Infosys Limited	20260604	12.84	12.86	12.54	12.57	14882500	12.304	down	down	correct
ING.US	ING Groep N.V	20260604	30.53	30.7	30.37	30.65	3008900	30.65	up	up	correct
INGR.US	Ingredion Incorporated	20260604	101.89	102.96	98.86	99.46	627300	98.5989	down	down	correct
INN.US	Summit Hotel Properties Inc	20260604	5.93	5.96	5.81	5.95	1514500	5.95	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260604	41	42.4	41	42.19	839700	42.19	up	up	correct
INVH.US	Invitation Homes Inc	20260604	29.37	29.515	29.14	29.48	3943400	29.1816	up	up	correct
IONQ.US	WS	20260604	67.05	69.4641	64.18	65.66	40211384	65.66	down	down	correct
IP.US	International Paper Company	20260604	34.05	34.53	33.39	33.88	5366600	33.88	down	down	correct
IPI.US	Intrepid Potash Inc	20260604	37.46	37.55	36.36	37.18	233200	37.18	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20260604	9.86	9.9	9.85	9.88	95600	9.7578	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20260604	185.44	188.86	182.59	186.88	1676300	186.88	up	down	incorrect
IR.US	Ingersoll Rand Inc	20260604	71.29	72.56	70.57	72.01	3430300	72.01	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20260604	129.25	130.28	125.6	130.25	1318600	129.3656	up	up	correct
IRT.US	Independence Realty Trust Inc	20260604	16.49	16.6	16.29	16.54	4108500	16.3624	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260604	12.85	12.94	12.79	12.89	113300	12.68	up	up	correct
IT.US	Gartner Inc	20260604	169.59	171.33	164.14	164.87	1075900	164.87	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20260604	92.42	93.81	91.11	92.74	309900	92.74	up	up	correct
ITT.US	ITT Inc	20260604	194.2	194.22	191.92	193.27	595000	192.8803	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260604	7.74	7.76	7.64	7.64	11843900	7.5678	down	down	correct
ITW.US	Illinois Tool Works Inc	20260604	253.72	253.72	249.84	251.12	966300	249.6084	down	down	correct
IVR.US	PC	20260604	24.28	24.355	24.28	24.33	6266	23.8613	up	down	incorrect
IVT.US	Inventrust Properties Corp	20260604	32.95	33.11	32.58	32.94	361400	32.7128	down	up	incorrect
IVZ.US	Invesco Ltd	20260604	27.21	28.29	27.08	28.17	2924800	28.17	up	down	incorrect
IX.US	ORIX Corporation	20260604	39.32	39.84	39.32	39.76	818100	39.76	up	up	correct
J.US	Jacobs Engineering Group Inc	20260604	123.19	125.2071	122.52	123.57	868539	123.57	up	up	correct
JBGS.US	JBG SMITH Properties	20260604	14.55	14.86	14.503	14.86	286600	14.86	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260604	26.2	26.2	26.2	26.2	100	26.2
JBL.US	Jabil Inc	20260604	368.58	378.74	359.54	373.82	1035000	373.82	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260604	16.42	16.59	16.41	16.5	52400	16.1315	up	up	correct
JCI.US	Johnson Controls International plc	20260604	145.51	147.88	144.19	147.4	4668382	146.9933	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260604	53.42	55.32	53.42	55.24	1231200	55.24	up	up	correct
JELD.US	JELD	20260604	2.01	2.13	1.97	2.02	1770900	2.02	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260604	7.61	7.6681	7.6	7.62	789438	7.4663	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260604	12.76	12.8306	12.62	12.73	51701	12.5236	down	down	correct
JHG.US	Janus Henderson Group plc	20260604	51.76	51.83	51.75	51.78	1715400	51.78	up	up	correct
JHI.US	John Hancock Investors Trust	20260604	13.36	13.405	13.36	13.39	9369	13.0912	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260604	11.17	11.2	11.06	11.13	2400	10.9752	down	down	correct
JHX.US	James Hardie Industries plc	20260604	23.34	23.7	23.15	23.39	5140200	23.39	up	up	correct
JILL.US	J.Jill Inc	20260604	13.25	13.48	12.875	13.25	50700	13.168
JKS.US	JinkoSolar Holding Co. Ltd	20260604	21.9	22.23	21.48	22.03	416100	20.1911	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260604	294.91	299.13	292.89	299.02	317600	299.02	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260604	17.85	18.06	17.7	17.81	24600	17.5024	down	down	correct
JMIA.US	Jumia Technologies AG	20260604	6.85	7.225	6.82	6.94	1526700	6.94	up	up	correct
JMM.US	Nuveen Multi	20260604	5.74	5.78	5.71	5.78	7500	5.7224	up	up	correct
JNJ.US	Johnson & Johnson	20260604	227.09	228.67	225.9	228.17	7274800	228.17	up	up	correct
JOBY.US	WT	20260604	1.58	1.7	1.44	1.45	144862	1.45	down	down	correct
JOE.US	The St. Joe Company	20260604	65.65	66.02	64.43	65.05	246200	64.8892	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260604	11.63	11.64	11.55	11.57	128900	11.386	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260604	7.8	7.85	7.79	7.83	776900	7.7046	up	up	correct
JPM.US	PL	20260604	18.62	18.75	18.6101	18.7	143976	18.7	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260604	4.79	4.84	4.79	4.84	516800	4.7401	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260604	12.8	12.93	12.77	12.81	113300	12.547	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260604	8.18	8.26	8.17	8.25	39000	8.066	up	up	correct
KAI.US	Kadant Inc	20260604	316.93	321.63	301.44	303.89	166300	303.5264	down	down	correct
KB.US	KB Financial Group Inc	20260604	105.88	108.52	105.88	107.48	234800	107.48	up	down	incorrect
KBH.US	KB Home	20260604	52.24	52.65	51.47	52.06	884700	52.06	down	down	correct
KBR.US	KBR Inc	20260604	35.72	36.68	35.5	36.13	1581500	35.9637	up	up	correct
KEN.US	Kenon Holdings Ltd	20260604	80.27	80.72	79.35	79.53	25800	79.53	down	down	correct
KEP.US	Korea Electric Power Corporation	20260604	12.78	12.97	12.67	12.9	930100	12.9	up	up	correct
KEX.US	Kirby Corporation	20260604	144.17	144.92	141.57	142.73	538300	142.73	down	down	correct
KEY.US	PK	20260604	20.24	20.38	20.2	20.25	23841	20.25	up	up	correct
KEYS.US	Keysight Technologies Inc	20260604	344.23	345.45	336.08	343.11	1085400	343.11	down	down	correct
KF.US	The Korea Fund Inc	20260604	74.24	74.98	70.78	74.49	28700	74.49	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260604	9.94	10.305	9.94	10.09	26903	10.09	up	up	correct
KFY.US	Korn Ferry	20260604	70.99	71.61	70.61	70.76	376200	70.2015	down	down	correct
KGC.US	Kinross Gold Corporation	20260604	28.56	29.12	28.38	28.6	5157300	28.6	up	up	correct
KIM.US	PM	20260604	19.97	20.1673	19.97	20.09	8371	19.7563	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260604	11.34	11.38	11.32	11.37	103500	11.1272	up	up	correct
KKRS.US	KKRS	20260604	16.15	16.35	16.15	16.28	12400	15.9928	up	up	correct
KMB.US	Kimberly	20260604	95.67	96.6	93.32	94.47	6081100	93.19	down	down	correct
KMI.US	Kinder Morgan Inc	20260604	31.52	31.76	31.37	31.7	7273600	31.7	up	up	correct
KMPR.US	Kemper Corporation	20260604	23.49	24.4	23.35	23.76	1484300	23.76	up	up	correct
KMT.US	Kennametal Inc	20260604	32.89	33.21	32.59	32.9	1206300	32.9	up	up	correct
KMX.US	CarMax Inc	20260604	46.41	47.59	45.35	46.92	2982600	46.92	up	up	correct
KN.US	Knowles Corporation	20260604	37.9	39.73	37.32	39.36	1018000	39.36	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260604	10.65	10.87	10.59	10.81	69200	10.81	up	up	correct
KNX.US	Knight	20260604	79.1	79.1	76.95	78.57	4655000	78.37	down	down	correct
KO.US	The Coca	20260604	79.78	80.04	76.81	76.82	19361600	76.3272	down	down	correct
KODK.US	Eastman Kodak Company	20260604	9.7	10.18	9.6	9.73	860100	9.73	up	up	correct
KOF.US	Coca	20260604	108.15	108.15	106.47	106.8	115600	105.647	down	down	correct
KOP.US	Koppers Holdings Inc	20260604	43.36	43.57	41.72	42.16	272200	42.16	down	down	correct
KORE.US	KORE Group Holdings Inc	20260604	9.17	9.19	9.17	9.18	18800	9.18	up	up	correct
KOS.US	Kosmos Energy Ltd	20260604	2.92	3.04	2.91	3.02	6612444	3.02	up	up	correct
KR.US	The Kroger Co	20260604	62.15	62.84	61.81	62.24	7748493	62.24	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20260604	35.54	36.9	35.54	36.9	1485800	36.3811	up	down	incorrect
KREF.US	PA	20260604	18.235	18.57	18.235	18.42	106052	18.42	up	down	incorrect
KRG.US	Kite Realty Group Trust	20260604	27.17	27.36	27.08	27.29	1355548	27.0139	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20260604	7.04	7.04	6.78	6.86	229200	6.86	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260604	15.21	15.45	15.17	15.44	500900	15.44	up	up	correct
KSS.US	Kohl's Corporation	20260604	15.67	16.03	15.54	15.96	3824300	15.8357	up	up	correct
KT.US	KT Corporation	20260604	18.1	18.4	17.89	18.21	1804300	18.21	up	up	correct
KTB.US	Kontoor Brands Inc	20260604	69.35	69.43	67.05	68.65	604700	68.1307	down	down	correct
KTF.US	DWS Municipal Income Trust	20260604	9.05	9.17	9.05	9.12	104200	8.9988	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260604	28.34	28.55	28.34	28.55	700	28.55	up	up	correct
KTN.US	Credit	20260604	26.202	26.34	26.15	26.29	2026	25.2675	up	up	correct
KW.US	Kennedy	20260604	11.01	11.03	11	11	621800	10.8803	down	down	correct
KWR.US	Quaker Chemical Corporation	20260604	141.98	143.94	138.51	140.69	158300	140.2282	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260604	13.96	14.19	13.96	14.14	189800	13.9669	up	up	correct
L.US	Loews Corporation	20260604	105.69	106.48	104.63	105.02	1123300	105.02	down	down	correct
LAC.US	Lithium Americas Corp	20260604	5.11	5.17	5	5.1	7483500	5.1	down	down	correct
LAD.US	Lithia Motors Inc	20260604	292.77	294.805	287.2731	290.6	212241	290.6	down	down	correct
LADR.US	Ladder Capital Corp	20260604	10.11	10.24	10.11	10.17	574500	9.9409	up	up	correct
LAW.US	CS Disco Inc.	20260604	3.86	4.06	3.84	3.92	179900	3.92	up	up	correct
LAZ.US	Lazard Ltd	20260604	47.93	48.82	47.56	48.55	817500	48.55	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260604	30.23	31.68	30.11	31.56	2561300	31.56	up	up	correct
LC.US	LendingClub Corporation	20260604	16.56	17.6	16.52	17.57	1648300	17.57	up	up	correct
LCII.US	LCI Industries	20260604	101.5	103.19	96.01	96.04	817500	96.04	down	down	correct
LDI.US	loanDepot Inc	20260604	1.21	1.29	1.19	1.25	1794200	1.25	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20260604	126.64	128.225	124.06	124.57	1092629	124.1315	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260604	20.67	20.87	20.5	20.79	105600	20.531	up	up	correct
LEA.US	Lear Corporation	20260604	144.7	145.79	143.89	143.98	546400	143.98	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260604	10.05	10.31	9.97	10.2	2648600	10.1519	up	up	correct
LEN.US	Lennar Corporation	20260604	91.25	92.6	90.11	91.88	2525567	91.3354	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260604	6.36	6.39	6.33	6.38	287200	6.3206	up	up	correct
LEVI.US	Levi Strauss & Co	20260604	22.85	22.85	22.37	22.53	2055400	22.3832	down	down	correct
LFT.US	PA	20260604	19.15	19.7	19.045	19.265	3721	18.7525	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20260604	18.13	18.36	18.13	18.35	42300	18.0465	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260604	262.29	267.27	259.99	260.97	519700	260.97	down	down	correct
LHX.US	L3Harris Technologies Inc	20260604	308.28	309.97	306.31	309.78	887100	308.53	up	up	correct
LII.US	Lennox International Inc	20260604	520.8	526.5	514.55	518.08	211000	516.8413	down	down	correct
LIN.US	Linde plc	20260604	508.61	512.16	504.51	507.45	2995800	507.45	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260604	3.78	3.82	3.77	3.82	5100	3.82	up	up	correct
LLY.US	Eli Lilly and Company	20260604	1108.6	1140.46	1101.62	1125.27	4046700	1125.27	up	up	correct
LMND.US	Lemonade Inc	20260604	52.94	53.69	50.79	51.57	1483200	51.57	down	down	correct
LMT.US	Lockheed Martin Corporation	20260604	517.74	522.7	514.14	519.05	851300	519.05	up	up	correct
LNC.US	Lincoln National Corporation	20260604	33.87	34.6	33.78	34.04	1567400	33.6522	up	up	correct
LND.US	BrasilAgro	20260604	3.75	3.79	3.75	3.78	69600	3.78	up	up	correct
LNN.US	Lindsay Corporation	20260604	115.09	115.9	113.05	114.08	180400	114.08	down	down	correct
LOCL.US	Local Bounti Corporation	20260604	1.46	1.58	1.46	1.51	20200	1.51	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260604	11.27	11.89	11.27	11.38	536500	11.38	up	up	correct
LOW.US	Lowe's Companies Inc	20260604	212.23	213.13	206.89	207.53	3173700	206.2553	down	down	correct
LPG.US	Dorian LPG Ltd	20260604	40.73	41.366	40.22	40.52	423800	40.52	down	down	correct
LPL.US	LG Display Co. Ltd	20260604	5.33	5.49	5.29	5.49	1933500	5.49	up	up	correct
LPX.US	Louisiana	20260604	74.65	75.1	71.01	71.29	1394000	71.29	down	down	correct
LRN.US	Stride Inc	20260604	101.52	102	100.13	101.99	687700	101.99	up	up	correct
LSPD.US	Lightspeed POS Inc	20260604	9.4	9.595	9.37	9.47	1162300	9.47	up	up	correct
LTC.US	LTC Properties Inc	20260604	35.41	35.68	34.53	34.86	497700	34.5226	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260604	32	32.78	31.86	32.55	1825800	32.55	up	up	correct
LU.US	Lufax Holding Ltd	20260604	1.51	1.56	1.5	1.55	2062800	1.55	up	up	correct
LUMN.US	Lumen Technologies Inc	20260604	9.95	10.115	9.68	9.9	13172638	9.9	down	down	correct
LUV.US	Southwest Airlines Co	20260604	41.63	42.3	41.05	41.31	4558720	41.1304	down	down	correct
LVS.US	Las Vegas Sands Corp	20260604	51.32	51.44	50.47	50.73	2304700	50.73	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260604	42.5	42.75	41.66	42.37	1107400	42.37	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260604	17.54	17.7	17.29	17.54	91400	17.407
LXP.US	PC	20260604	46.15	46.15	44.41	45.75	5871	45.75	down	down	correct
LXU.US	LSB Industries Inc	20260604	12.73	13.08	12.51	12.89	1630900	12.89	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260604	66.29	67.19	65.73	66.18	5958600	66.18	down	down	correct
LYG.US	Lloyds Banking Group plc	20260604	5.42	5.47	5.4	5.44	16261300	5.44	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260604	165.75	165.77	159.78	161.01	3272900	161.01	down	down	correct
LZB.US	La	20260604	36.97	37.04	36.3	36.45	328900	36.45	down	up	incorrect
M.US	Macy's Inc	20260604	21.93	23.6	21.93	23.03	13000200	22.8557	up	down	incorrect
MA.US	Mastercard Incorporated	20260604	479.56	488.55	477.455	481.76	4020605	480.9538	up	up	correct
MAA.US	PI	20260604	55	55	53.25	54.495	4470	53.4611	down	down	correct
MAC.US	The Macerich Company	20260604	22.71	23.24	22.59	23.22	3075600	23.0649	up	up	correct
MAIN.US	Main Street Capital Corporation	20260604	51.15	52.38	51.15	52.02	544000	51.1904	up	up	correct
MAN.US	ManpowerGroup Inc	20260604	31.27	32.47	31.05	32.01	634000	32.01	up	up	correct
MANU.US	Manchester United plc	20260604	22	24.22	21.92	22.62	1633800	22.62	up	up	correct
MAS.US	Masco Corporation	20260604	70.45	70.65	69.57	69.91	1603000	69.91	down	down	correct
MATX.US	Matson Inc	20260604	187.2	192	186.02	187.29	269300	187.29	up	up	correct
MAX.US	MediaAlpha Inc	20260604	8.48	8.865	8.415	8.65	323378	8.65	up	up	correct
MBI.US	MBIA Inc	20260604	5.74	5.88	5.68	5.72	201700	5.72	down	down	correct
MC.US	Moelis & Company	20260604	68.51	69.51	67.92	69.24	705563	69.24	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260604	88.54	90.77	88.5	90.37	92900	90.37	up	up	correct
MCD.US	McDonald's Corporation	20260604	277.8	278.5	271.85	272.72	3541600	272.72	down	down	correct
MCI.US	Barings Corporate Investors	20260604	17.41	17.83	17.3	17.34	25400	17.34	down	down	correct
MCK.US	McKesson Corporation	20260604	751.56	759.09	747.5	756.95	902700	756.95	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260604	5.81	5.86	5.81	5.83	78600	5.7078	up	up	correct
MCO.US	Moody's Corporation	20260604	455.27	460.52	447.92	449.15	979100	449.15	down	down	correct
MCR.US	MFS Charter Income Trust	20260604	5.93	5.98	5.9299	5.935	107309	5.8914	up	down	incorrect
MCS.US	The Marcus Corporation	20260604	19.7	20.3	19.55	20.11	184400	20.11	up	down	incorrect
MCY.US	Mercury General Corporation	20260604	97.65	99.48	97.09	97.55	269000	97.244	down	down	correct
MD.US	MEDNAX Inc	20260604	22.25	22.85	22.25	22.37	694600	22.37	up	up	correct
MDT.US	Medtronic plc	20260604	80	82.83	79.87	81.93	19849600	81.1974	up	down	incorrect
MDU.US	MDU Resources Group Inc	20260604	20.86	21.18	20.7	21.15	1285900	21.0099	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20260604	32	32.99	30.06	32.68	992600	32.68	up	up	correct
MED.US	Medifast Inc	20260604	12.31	12.45	12.24	12.27	112614	12.27	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260604	15.14	15.21	15.01	15.12	170000	14.8736	down	down	correct
MEI.US	Methode Electronics Inc	20260604	12.61	12.98	12.2	12.72	877000	12.6785	up	up	correct
MER.US	PK	20260604	25.59	25.63	25.55	25.55	41989	25.55	down	down	correct
MET.US	PF	20260604	18.28	18.43	18.28	18.4	46379	18.4	up	up	correct
MFA.US	PC	20260604	23.24	23.3	23.12	23.16	27589	23.16	down	down	correct
MFC.US	Manulife Financial Corporation	20260604	37.34	38.57	36.84	38.5	2465900	38.5	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260604	9.61	9.86	9.61	9.79	3442200	9.79	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20260604	5.39	5.42	5.38	5.4	90700	5.3184	up	up	correct
MG.US	Mistras Group Inc	20260604	17.71	18.59	17.67	18.48	178000	18.48	up	up	correct
MGA.US	Magna International Inc	20260604	68.22	68.7	67.12	68.15	1015800	68.15	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260604	2.86	2.86	2.84	2.85	17500	2.8114	down	down	correct
MGM.US	MGM Resorts International	20260604	48.72	48.72	47.67	47.94	3689298	47.94	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260604	19.89	20.05	19.88	19.88	23554	19.515	down	down	correct
MGRB.US	MGRB	20260604	17.05	17.09	16.88	16.93	12800	16.6225	down	down	correct
MGRD.US	MGRD	20260604	15.16	15.21	15.1	15.14	13400	14.8699	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260604	27.71	28.285	27.71	28.2	1869900	28.2	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260604	11.7	11.75	11.69	11.7	352400	11.5819
MHF.US	Western Asset Municipal High Income Fund Inc	20260604	6.91	6.96	6.87	6.89	36800	6.8221	down	down	correct
MHK.US	Mohawk Industries Inc	20260604	106.6	107.65	104.54	105.2	578900	105.2	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260604	11.53	12.1	11.53	12.1	600	12.1	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260604	12.17	12.17	12.17	12.17	400	12.17
MIN.US	MFS Intermediate Income Trust	20260604	2.44	2.49	2.44	2.47	330600	2.4308	up	down	incorrect
MIR.US	Mirion Technologies Inc	20260604	18.11	18.44	17.88	18.22	2806900	18.22	up	up	correct
MITT.US	PC	20260604	24.8	24.97	24.8	24.96	9250	24.96	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260604	12.08	12.15	12.06	12.15	58300	12.0418	up	up	correct
MKC.US	V	20260604	46.87	46.87	46.25	46.5	2100	46.082	down	down	correct
MKL.US	Markel Corporation	20260604	1801.0699	1816.29	1773.48	1778.35	66100	1778.35	down	down	correct
MLI.US	Mueller Industries Inc	20260604	131.16	133.545	130.89	132.58	832078	66.115	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20260604	584.37	591.96	578.81	580.86	344600	580.86	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20260604	16.91	17.93	16.91	17.35	12100	17.35	up	up	correct
MLR.US	Miller Industries Inc	20260604	48.66	48.81	47.771	48.54	50614	48.54	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260604	15.23	15.23	15.07	15.22	37300	15.0856	down	down	correct
MMI.US	Marcus & Millichap Inc	20260604	29.34	29.94	29.3	29.92	167300	29.92	up	up	correct
MMM.US	3M Company	20260604	153.25	154.32	152.43	152.77	2473200	152.77	down	down	correct
MMS.US	Maximus Inc	20260604	61.55	62.01	60.09	60.52	332700	60.52	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260604	4.47	4.52	4.47	4.48	125200	4.4066	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260604	10.22	10.24	10.18	10.2	146200	10.091	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260604	13.28	13.435	13.28	13.31	449400	13.31	up	down	incorrect
MO.US	Altria Group Inc	20260604	70.71	71.2	70.36	70.6	5794488	69.5597	down	up	incorrect
MOD.US	Modine Manufacturing Company	20260604	287.42	304.81	282.15	301.21	1061700	301.21	up	up	correct
MOG.US	A	20260604	374.25	379.1	370.43	371.22	222200	371.22	down	down	correct
MOGU.US	MOGU Inc	20260604	2.1	2.2	1.98	2.15	11000	2.15	up	up	correct
MOH.US	Molina Healthcare Inc	20260604	189.42	194.53	189.42	192.81	1004300	192.81	up	up	correct
MOS.US	The Mosaic Company	20260604	23	23.1	22.44	22.9	6389500	22.9	down	down	correct
MOV.US	Movado Group Inc	20260604	37.53	37.88	36.81	37.51	329656	37.1037	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260604	11.33	11.34	11.29	11.31	8400	11.2145	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260604	263.11	270.34	261.48	267.05	2123300	267.05	up	up	correct
MPLX.US	MPLX LP	20260604	55.26	56.4	55.26	56.32	1554200	56.32	up	up	correct
MPV.US	Barings Participation Investors	20260604	16.6	16.9	16.6	16.7	8900	16.7	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260604	11.39	11.47	11.37	11.42	402555	11.3054	up	up	correct
MRK.US	Merck & Co. Inc	20260604	117.16	120.55	117.09	120.26	15933900	119.4014	up	up	correct
MS.US	PL	20260604	19.76	19.79	19.6815	19.745	13879	19.4433	down	down	correct
MSA.US	MSA Safety Incorporated	20260604	165.72	166.02	161.28	161.51	274600	161.51	down	down	correct
MSB.US	Mesabi Trust	20260604	25.29	26.02	25.29	25.84	23000	25.84	up	up	correct
MSC.US	Studio City International Holdings Limited	20260604	2.4	2.4	2.27	2.27	2300	2.27	down	down	correct
MSCI.US	MSCI Inc	20260604	623.34	627.44	616.65	618.87	445700	618.87	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260604	7.2	7.31	7.2	7.23	150300	7.0832	up	down	incorrect
MSI.US	Motorola Solutions Inc	20260604	412.78	416.34	410.08	410.72	783600	409.4927	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20260604	117.72	118.52	116.75	116.98	623300	116.1324	down	up	incorrect
MT.US	ArcelorMittal	20260604	70.9	72.5	70.55	71.65	2430500	71.65	up	up	correct
MTB.US	M&T Bank Corporation	20260604	216.94	221.79	216.77	221.73	907700	221.73	up	up	correct
MTD.US	Mettler	20260604	1189.24	1198.02	1173.87	1180.48	183600	1180.48	down	down	correct
MTDR.US	Matador Resources Company	20260604	55.69	56.47	55.19	55.75	2139300	55.75	up	up	correct
MTG.US	MGIC Investment Corporation	20260604	25.26	25.54	25.05	25.12	1690400	25.12	down	down	correct
MTH.US	Meritage Homes Corporation	20260604	68.4	68.81	67.615	68.19	567584	67.741	down	down	correct
MTN.US	Vail Resorts Inc	20260604	136	137.13	133.46	134.4	537500	132.3314	down	down	correct
MTR.US	Mesa Royalty Trust	20260604	3.82	3.83	3.81	3.83	1700	3.83	up	up	correct
MTRN.US	Materion Corporation	20260604	226.33	230	218.1	227.44	397700	227.44	up	up	correct
MTW.US	The Manitowoc Company Inc	20260604	12.42	12.64	12.26	12.45	227896	12.45	up	up	correct
MTX.US	Minerals Technologies Inc	20260604	75.97	76.86	74.81	76.7	156300	76.7	up	up	correct
MTZ.US	MasTec Inc	20260604	362.19	378.28	360.01	374.73	866100	374.73	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260604	10.66	10.71	10.65	10.7	58700	10.5897	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260604	10.76	10.83	10.74	10.82	359800	10.7128	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260604	19.82	20.18	19.82	20.05	2733200	20.05	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260604	12.21	12.3	12.2	12.27	69300	12.163	up	up	correct
MUR.US	Murphy Oil Corporation	20260604	39.56	40.57	39.14	39.97	2286300	39.97	up	down	incorrect
MUSA.US	Murphy USA Inc	20260604	539.68	548.5	530.22	539.77	233900	539.77	up	down	incorrect
MUX.US	McEwen Mining Inc	20260604	21.21	21.58	20.86	21.16	667801	21.16	down	up	incorrect
MVO.US	MV Oil Trust	20260604	1.63	1.76	1.63	1.73	163900	1.73	up	up	correct
MWA.US	Mueller Water Products Inc	20260604	25.44	25.45	24.99	25.09	1440100	25.09	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260604	8.46	9.15	8.01	8.55	3478400	8.55	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260604	13.41	13.5	13.4	13.5	1100	13.5	up	up	correct
MXF.US	The Mexico Fund Inc	20260604	22.19	22.19	21.6	21.8	46700	21.4518	down	down	correct
MXL.US	MaxLinear Inc	20260604	88.13	97.7	85.38	94.21	3566700	94.21	up	up	correct
MYE.US	Myers Industries Inc	20260604	23.46	23.96	23.27	23.77	401100	23.6503	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260604	10.91	10.96	10.91	10.91	320500	10.7993
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260604	9.98	10.07	9.97	10.04	76900	9.9388	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260604	12.07	12.13	12.03	12.08	569600	11.9402	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260604	11.79	11.86	11.71	11.82	672400	11.6802	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20260604	11.55	11.6	11.49	11.56	68300	11.4249	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20260604	5.2	5.3	5.2	5.26	2422700	5.0425	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260604	13.11	13.22	13.1	13.17	26200	13.0429	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20260604	15.7	15.82	15.66	15.77	51800	15.5754	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260604	41.61	42.02	41.4	41.72	378000	41.72	up	up	correct
NBR.US	Nabors Industries Ltd	20260604	93.92	101.42	93.92	101.09	317900	101.09	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260604	16.51	16.668	16.37	16.62	212100	16.3724	up	up	correct
NC.US	NACCO Industries Inc	20260604	51.4	52.2	50.78	52.01	19700	52.01	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260604	9.26	9.26	9.16	9.25	63400	9.1902	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260604	19.2	19.48	18.68	19.13	26857100	19.13	down	down	correct
NCV.US	PA	20260604	20.62	20.9426	20.62	20.9426	1924	20.5908	up	up	correct
NCZ.US	PA	20260604	20.38	20.42	20.22	20.22	2929	19.8793	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260604	10.33	10.36	10.28	10.35	79100	10.2326	up	up	correct
NE.US	Noble Corporation	20260604	46.1	46.96	45.5	46.68	855700	46.68	up	up	correct
NEA.US	Nuveen AMT	20260604	11.51	11.56	11.47	11.56	518000	11.4249	up	up	correct
NEM.US	Newmont Corporation	20260604	109.23	110.34	106.7	108.33	7216800	108.33	down	down	correct
NET.US	Cloudflare Inc	20260604	260	276.815	253.94	268.64	4418500	268.64	up	up	correct
NEU.US	NewMarket Corporation	20260604	777.4	799.06	775.72	794.6	101100	791.7394	up	up	correct
NEXA.US	Nexa Resources S.A	20260604	15.5	15.56	14.93	15.05	749000	15.05	down	down	correct
NFG.US	National Fuel Gas Company	20260604	76.46	78.09	76.46	77.31	737600	76.764	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260604	14.98	15.13	14.93	15.08	148300	14.777	up	up	correct
NGG.US	National Grid plc	20260604	81.68	81.81	80.71	81.38	899859	81.38	down	down	correct
NGL.US	PC	20260604	25.56	25.94	25.56	25.56	1411	24.8734
NGS.US	Natural Gas Services Group Inc	20260604	40.15	41.52	40.08	41.36	63300	41.36	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260604	29.02	29.8	28.28	29.1	136400	29.1	up	up	correct
NGVT.US	Ingevity Corporation	20260604	67.15	67.76	65.57	66.09	233600	66.09	down	down	correct
NHI.US	National Health Investors Inc	20260604	70.52	71	67.94	68.32	454300	67.51	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260604	27.05	27.24	26.92	27.11	50300	26.5184	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260604	9.24	9.3	9.24	9.25	4400	9.1929	up	up	correct
NINE.US	Nine Energy Service Inc	20260604	11.11	11.21	10.8	11.14	19100	11.14	up	up	correct
NIO.US	NIO Inc	20260604	5.73	5.91	5.68	5.69	24531600	5.69	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260604	8.39	8.89	8.32	8.44	1433200	8.44	up	up	correct
NJR.US	New Jersey Resources Corporation	20260604	54.35	55.2	54.11	54.61	652744	54.1379	up	up	correct
NKE.US	NIKE Inc	20260604	44.5	44.7	43.13	43.62	17350900	43.62	down	down	correct
NKX.US	Nuveen California AMT	20260604	12.59	12.61	12.53	12.6	100400	12.4561	up	up	correct
NL.US	NL Industries Inc	20260604	5.92	6.11	5.89	6.06	34600	6.06	up	up	correct
NLY.US	PI	20260604	25.21	25.29	25.1665	25.2846	26483	25.2846	up	down	incorrect
NMAI.US	Nuveen Multi	20260604	13.96	13.96	13.84	13.93	126600	13.701	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260604	10.65	10.69	10.62	10.69	96000	10.5545	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20260604	1.8	1.802	1.72	1.75	840300	1.75	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260604	10.88	10.88	10.75	10.87	11500	10.7947	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260604	71.64	72.76	71.04	71.4	77700	71.4	down	down	correct
NMR.US	Nomura Holdings Inc	20260604	8.47	8.65	8.47	8.65	1165900	8.65	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260604	12.245	12.42	12.155	12.27	5700	12.1442	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260604	13.01	13.01	12.81	13	11000	12.8769	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260604	10.2	10.25	10.17	10.24	794300	10.1106	up	up	correct
NNI.US	Nelnet Inc	20260604	129.71	130.31	128.84	129.45	144700	129.45	down	down	correct
NNN.US	National Retail Properties Inc	20260604	44.65	44.89	43.37	43.98	2159400	43.98	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260604	8.56	8.77	8.54	8.59	29800	8.5306	up	up	correct
NOA.US	North American Construction Group Ltd	20260604	13.62	14.27	13.62	14.16	84800	14.16	up	up	correct
NOAH.US	Noah Holdings Limited	20260604	10.29	10.5	10.29	10.44	65000	9.0334	up	up	correct
NOC.US	Northrop Grumman Corporation	20260604	532.5	545.43	531.33	545.17	1014300	545.17	up	up	correct
NOK.US	Nokia Corporation	20260604	15.785	16.68	15.525	16.62	128968305	16.62	up	up	correct
NOMD.US	Nomad Foods Limited	20260604	9.875	9.965	9.705	9.74	1041200	9.74	down	down	correct
NOV.US	NOV Inc	20260604	20.99	21.55	20.63	21.45	3963800	21.3586	up	up	correct
NOW.US	ServiceNow Inc	20260604	121.94	124.8	119.36	119.36	28143980	119.36	down	down	correct
NP.US	Neenah Inc	20260604	24.46	24.89	23.75	24.08	1191800	24.08	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260604	9.87	9.97	9.87	9.97	154500	9.7909	up	up	correct
NPK.US	National Presto Industries Inc	20260604	130.03	132.27	127.56	131.04	142900	131.04	up	up	correct
NPO.US	EnPro Industries Inc	20260604	316.17	320.76	313.86	317.41	169100	317.41	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260604	11.49	11.5	11.48	11.5	11900	11.3762	up	up	correct
NREF.US	PA	20260604	23.91	24.36	23.91	24.2	6479	23.6855	up	up	correct
NRG.US	NRG Energy Inc	20260604	133.53	134.84	130.95	133.39	1389400	133.39	down	down	correct
NRK.US	Nuveen New York AMT	20260604	10.48	10.53	10.44	10.53	219100	10.4004	up	up	correct
NRP.US	Natural Resource Partners L.P	20260604	106.01	107.1	105.34	106	90700	106	down	down	correct
NRT.US	North European Oil Royalty Trust	20260604	8.15	8.38	8.13	8.28	42500	8.28	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260604	23.53	23.706	23.38	23.442	5300	23.442	down	down	correct
NSA.US	PA	20260604	22.84	22.905	22.82	22.89	2668	22.515	up	up	correct
NSC.US	Norfolk Southern Corporation	20260604	309.7	310.69	301.17	307.19	1187700	307.19	down	up	incorrect
NSP.US	Insperity Inc	20260604	33.7	34.79	33.28	33.47	991000	33.47	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260604	56.46	57.95	56.46	57.57	214391	57.57	up	up	correct
NTR.US	Nutrien Ltd	20260604	68.48	69.5	68.25	69	2621200	68.3797	up	up	correct
NTST.US	NETSTREIT Corp	20260604	19.92	19.99	19.385	19.53	1195633	19.53	down	down	correct
NTZ.US	Natuzzi S.p.A	20260604	2.17	2.4	2.16	2.4	9300	2.4	up	down	incorrect
NUE.US	Nucor Corporation	20260604	255.81	264.67	255.01	262.28	1216800	261.6374	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260604	5.37	5.45	5.19	5.32	970200	5.32	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260604	9.05	9.07	9.04	9.07	367700	9.0047	up	up	correct
NUVB.US	WS	20260604	4.76	5.415	4.72	5.17	6720367	5.17	up	up	correct
NUW.US	Nuveen AMT	20260604	14.09	14.09	13.95	14	73600	13.9045	down	down	correct
NVG.US	Nuveen AMT	20260604	12.59	12.68	12.58	12.67	240800	12.5135	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260604	21.88	22.11	21.7	21.74	345200	21.74	down	down	correct
NVR.US	NVR Inc	20260604	6198.7598	6255.0498	6154.6001	6177.27	35700	6177.27	down	down	correct
NVS.US	Novartis AG	20260604	146.46	148.48	146.46	148.4	2489000	148.4	up	up	correct
NVST.US	Envista Holdings Corporation	20260604	22.66	23.07	22.44	22.87	2777800	22.87	up	up	correct
NVT.US	nVent Electric plc	20260604	172.375	175.99	165.61	173.88	1325588	173.65	up	up	correct
NWG.US	NatWest Group plc	20260604	16.11	16.23	16.02	16.19	4140100	16.19	up	up	correct
NWN.US	Northwest Natural Holding Company	20260604	49	49.25	48.43	48.89	232600	48.89	down	down	correct
NX.US	Quanex Building Products Corporation	20260604	18.56	18.74	17.67	17.81	465400	17.7263	down	down	correct
NXDT.US	P	20260604	13.2	13.5204	13.19	13.19	3901	13.19	down	down	correct
NXP.US	Nuveen Select Tax	20260604	14.23	14.26	14.18	14.22	108300	14.1135	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260604	29	29.274	28.435	28.83	196700	28.298	down	up	incorrect
NYC.US	New York City REIT Inc	20260604	8.592	8.592	8.592	8.592	1016	8.592
NYT.US	The New York Times Company	20260604	76.03	77.04	75.06	75.25	1040800	75.0152	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20260604	12.5	12.63	12.5	12.63	344100	12.4706	up	up	correct
O.US	Realty Income Corporation	20260604	60.48	60.63	59.51	59.75	5964100	59.4931	down	down	correct
OAK.US	PB	20260604	20.84	21.47	20.84	21.4	54488	21.4	up	up	correct
OC.US	Owens Corning	20260604	121.67	122.56	119.33	120.36	901100	119.6993	down	down	correct
ODC.US	Oil	20260604	79.89	85.12	79.83	84.08	154536	84.08	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20260604	7.4	7.41	7.1	7.18	341100	7.133	down	up	incorrect
OFG.US	OFG Bancorp	20260604	45.65	46.19	45.48	45.96	266500	45.633	up	up	correct
OGE.US	OGE Energy Corp	20260604	46.74	47.1	46.24	46.97	1205800	46.5662	up	down	incorrect
OGN.US	Organon & Co	20260604	13.4	13.4	13.385	13.4	1326100	13.4
OGS.US	ONE Gas Inc	20260604	77.255	77.69	76.55	77.3	546476	77.3	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260604	44.63	44.92	43.15	43.67	2355400	43.67	down	down	correct
OI.US	O	20260604	8.13	8.24	7.8	8.03	4298100	8.03	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260604	6.11	6.11	6.05	6.09	95400	6.0322	down	down	correct
OII.US	Oceaneering International Inc	20260604	37.62	39.93	37.49	39.78	692100	39.78	up	up	correct
OIS.US	Oil States International Inc	20260604	8.41	8.71	8.41	8.69	482800	8.69	up	up	correct
OKE.US	ONEOK Inc	20260604	86.99	89.52	86.53	88.95	3477800	88.95	up	up	correct
OLN.US	Olin Corporation	20260604	25.41	25.73	24.62	24.93	2009900	24.93	down	down	correct
OLP.US	One Liberty Properties Inc	20260604	23.31	23.74	23.31	23.67	43100	23.2358	up	up	correct
OMC.US	Omnicom Group Inc	20260604	75.28	77.16	74.82	75.63	2389800	74.83	up	up	correct
OMF.US	OneMain Holdings Inc	20260604	53.79	55.67	53.79	55.28	958000	55.28	up	up	correct
ONON.US	On Holding AG	20260604	37.79	37.9	37.05	37.47	5237000	37.47	down	down	correct
ONTO.US	Onto Innovation Inc	20260604	269.16	280.59	264.46	274.76	784400	274.76	up	up	correct
OOMA.US	Ooma Inc	20260604	17.01	17.57	16.97	17.29	243400	17.29	up	up	correct
OPFI.US	WS	20260604	8.12	8.46	8.075	8.45	736583	8.45	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260604	95.21	100.61	94.86	100.44	120000	100.44	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260604	35.81	36.79	35.81	36.11	409566	36.0366	up	up	correct
ORA.US	Ormat Technologies Inc	20260604	142.63	144.35	139.45	142.45	872300	142.45	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20260604	6.62	6.72	6.62	6.68	3834300	6.5842	up	up	correct
ORCL.US	Oracle Corporation	20260604	227	238.95	224	236.34	19993800	235.5206	up	up	correct
ORI.US	Old Republic International Corporation	20260604	37.54	37.9	37.09	37.19	1379000	36.875	down	down	correct
ORN.US	Orion Group Holdings Inc	20260604	13.82	14.39	13.72	14.19	325700	14.19	up	up	correct
OSCR.US	Oscar Health Inc	20260604	22.25	23.92	21.88	23.6	10721400	23.6	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260604	5.25	5.44	5.21	5.41	359700	5.41	up	up	correct
OSK.US	Oshkosh Corporation	20260604	135	135.43	132.52	133.13	695500	133.13	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20260604	31.57	31.7	31.16	31.35	1568300	31.05	down	up	incorrect
OVV.US	Ovintiv Inc	20260604	58.38	59.64	58.14	59.29	2529946	58.9804	up	down	incorrect
OXM.US	Oxford Industries Inc	20260604	45.75	45.75	44.07	45.32	184200	44.5485	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20260604	58.65	58.95	58.13	58.67	8535900	58.4003	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260604	47.17	48.15	47	47	9865	47	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260604	242.92	242.92	236.8	239.64	62900	239.64	down	down	correct
PACK.US	Ranpak Holdings Corp	20260604	6.99	6.99	6.71	6.88	303900	6.88	down	down	correct
PAG.US	Penske Automotive Group Inc	20260604	173.15	174.13	170.86	171.61	222900	171.61	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260604	8.87	8.94	8.72	8.81	2125400	8.81	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260604	12.08	12.15	12.08	12.12	15600	12.0133	up	down	incorrect
PAM.US	Pampa Energía S.A	20260604	83.99	85.8	83.07	84.53	153200	84.53	up	down	incorrect
PAR.US	PAR Technology Corporation	20260604	14.43	15.24	14.4	14.51	1330900	14.51	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20260604	55.5	56.66	55.05	55.55	667100	55.55	up	down	incorrect
PATH.US	UiPath Inc	20260604	11.91	12.14	11.43	11.67	43326108	11.67	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20260604	21.47	21.685	21.07	21.17	709700	21.17	down	up	incorrect
PAYC.US	Paycom Software Inc	20260604	141.64	142.835	136.725	137.08	509200	137.08	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20260604	67.49	69.26	67.49	68.75	1008500	68.1824	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260604	48.41	49.56	48.41	49.25	934900	48.7121	up	up	correct
PBF.US	PBF Energy Inc	20260604	41.3	42.84	40.58	42.76	1608200	42.76	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260604	46.66	47.14	44.89	45.44	552500	45.44	down	down	correct
PBI.US	Pitney Bowes Inc	20260604	16.48	16.95	16.29	16.74	1884950	16.74	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260604	17.98	18.14	17.86	18.06	9063300	18.06	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260604	28.63	29.42	28.23	29.14	58100	29.1108	up	up	correct
PCF.US	High Income Securities Fund	20260604	5.62	5.64	5.62	5.64	34600	5.5224	up	up	correct
PCG.US	PG&E Corporation	20260604	16.99	17.06	16.61	16.82	21495100	16.7712	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260604	49.924	49.924	49.924	49.924	100	49.7245
PCM.US	PCM Fund Inc	20260604	5.64	5.73	5.64	5.7	41000	5.5731	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260604	11.66	11.83	11.65	11.82	390100	11.5939	up	up	correct
PCOR.US	Procore Technologies Inc	20260604	51.87	52.67	50.455	50.7	1118700	50.7	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260604	8.87	8.95	8.85	8.93	125200	8.8574	up	down	incorrect
PD.US	PagerDuty Inc	20260604	9.53	9.805	9.15	9.5	1959924	9.5	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260604	16.73	16.85	16.71	16.82	2495200	16.3763	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20260604	8.54	8.92	8.54	8.92	1244900	8.92	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260604	13	13.13	12.982	13.11	320800	12.8559	up	down	incorrect
PDS.US	Precision Drilling Corporation	20260604	93.68	99.78	93.68	98.66	94800	98.66	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20260604	12.75	12.89	12.74	12.79	136400	12.6214	up	up	correct
PEB.US	PG	20260604	19.9	20.16	19.2601	20.0201	2127	19.6302	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260604	78.17	78.77	77.25	78.08	2808700	77.4071	down	down	correct
PEN.US	Penumbra Inc	20260604	322.94	323.1	319.86	320.63	823433	320.63	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260604	26.36	26.81	26.24	26.54	123700	26.54	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260604	11.48	11.5	11.45	11.5	14900	11.362	up	up	correct
PFE.US	Pfizer Inc	20260604	25.67	26.01	25.61	25.69	31272000	25.2483	up	up	correct
PFGC.US	Performance Food Group Company	20260604	97.65	98	93.69	93.93	1842600	93.93	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260604	16.25	16.35	16.25	16.295	20000	16.295	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260604	7.7	7.77	7.7	7.73	170912	7.5683	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260604	6.89	6.91	6.87	6.9	372000	6.758	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260604	9.07	9.15	9.07	9.13	14900	9.0183	up	up	correct
PFS.US	Provident Financial Services Inc	20260604	21.79	22.38	21.79	22.34	764437	22.34	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260604	81.15	82.13	81.05	81.53	637500	81.53	up	up	correct
PG.US	The Procter & Gamble Company	20260604	142.7	143.14	139.89	140.78	8194000	139.7369	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260604	8.69	8.75	8.64	8.66	34600	8.5213	down	down	correct
PGR.US	The Progressive Corporation	20260604	195.25	198.63	194.24	195.38	2927166	195.2933	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260604	9.92	9.92	9.85	9.89	8000	9.6895	down	down	correct
PH.US	Parker	20260604	859.37	873.66	854.75	872.23	799800	872.23	up	up	correct
PHG.US	Koninklijke Philips N.V	20260604	25.74	26.04	25.71	25.99	961200	25.99	up	up	correct
PHI.US	PLDT Inc	20260604	18.26	18.52	18.13	18.27	165400	18.27	up	up	correct
PHK.US	PIMCO High Income Fund	20260604	4.54	4.58	4.53	4.56	548900	4.4651	up	up	correct
PHM.US	PulteGroup Inc	20260604	118.6	119.82	117.21	118.22	975500	117.9698	down	down	correct
PHR.US	Phreesia Inc	20260604	9.86	10.14	9.65	9.69	1473400	9.69	down	down	correct
PII.US	Polaris Inc	20260604	68.46	69.2	67.45	68.86	798600	68.86	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20260604	3.19	3.19	3.17	3.18	23700	3.1359	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20260604	19.27	19.41	19	19.25	85800	18.9643	down	up	incorrect
PINS.US	Pinterest Inc	20260604	20.695	22.13	20.6	21.59	27526600	21.59	up	down	incorrect
PIPR.US	Piper Sandler Companies	20260604	77.18	77.71	75.69	77.06	678300	77.06	down	up	incorrect
PJT.US	PJT Partners Inc	20260604	153.53	160.385	153.53	160.13	196100	160.13	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20260604	13.69	14.11	13.57	14.04	5367149	13.7984	up	up	correct
PKE.US	Park Aerospace Corp	20260604	33	34.87	32.52	32.92	357969	32.8122	down	down	correct
PKG.US	Packaging Corporation of America	20260604	225.5	227.68	223.89	224.69	382700	223.2133	down	down	correct
PKX.US	POSCO	20260604	65.48	67.48	65.13	66.67	568000	66.67	up	up	correct
PLD.US	Prologis Inc	20260604	143.61	144.39	141.49	143.79	3653270	142.7539	up	up	correct
PLNT.US	Planet Fitness Inc	20260604	52.44	52.66	50.91	51.33	1780800	51.33	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260604	45.25	45.31	44.58	44.75	101600	44.4695	down	down	correct
PLTR.US	Palantir Technologies Inc	20260604	145.46	146.37	140.272	141.7	40834000	141.7	down	down	correct
PM.US	Philip Morris International Inc	20260604	177.89	179.3	174.73	174.99	3411500	173.5512	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260604	7.48	7.52	7.46	7.51	349900	7.4306	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260604	6.22	6.23	6.18	6.22	172100	6.1561
PMO.US	Putnam Municipal Opportunities Trust	20260604	10.43	10.46	10.37	10.43	29800	10.3278
PMT.US	PennyMac Mortgage Investment Trust	20260604	10.08	10.25	10.08	10.19	712600	9.8	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260604	220.09	227.27	220.09	227.08	1797000	225.2839	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260604	6.98	7.04	6.95	7.01	39600	6.9503	up	down	incorrect
PNR.US	Pentair plc	20260604	72.16	72.92	71.88	72.85	2850000	72.5331	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20260604	100.07	101.21	98.665	100.48	1091643	100.48	up	up	correct
POR.US	Portland General Electric Company	20260604	49.56	49.94	48.97	49.67	1140000	49.1445	up	up	correct
POST.US	Post Holdings Inc	20260604	92.01	92.27	86.85	88.72	1099200	88.72	down	down	correct
PPG.US	PPG Industries Inc	20260604	112.8	114.29	111.85	111.96	1522600	111.96	down	down	correct
PPL.US	PPL Corporation	20260604	35.33	35.46	34.61	35.16	14931400	34.8797	down	down	correct
PPT.US	Putnam Premier Income Trust	20260604	3.48	3.48	3.46	3.47	86900	3.4177	down	down	correct
PRA.US	ProAssurance Corporation	20260604	24.47	24.57	24.46	24.53	933500	24.53	up	up	correct
PRG.US	PROG Holdings Inc	20260604	34.69	35.18	34.1	34.15	538500	34.15	down	down	correct
PRGO.US	Perrigo Company plc	20260604	10.65	10.87	10.36	10.67	2569100	10.67	up	up	correct
PRI.US	Primerica Inc	20260604	259.12	261.71	257.53	257.87	219100	257.87	down	down	correct
PRLB.US	Proto Labs Inc	20260604	74.67	75.5	73.69	74.8	157100	74.8	up	up	correct
PRS.US	Prudential Financial Inc	20260604	22.18	22.24	22.15	22.15	33600	22.15	down	down	correct
PRT.US	PermRock Royalty Trust	20260604	2.09	2.19	2.01	2.09	85100	2.0626
PRU.US	Prudential Financial Inc	20260604	101.92	103.87	101.68	103.32	1596700	103.32	up	up	correct
PSA.US	Public Storage	20260604	306.75	308.16	302.94	306.66	782300	303.8375	down	down	correct
PSEC.US	PA	20260604	16.84	17.05	16.72	16.78	10159	16.4436	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260604	19.56	19.67	19.55	19.61	43006	19.3615	up	up	correct
PSN.US	Parsons Corporation	20260604	60.99	62.105	60.33	60.64	1263900	60.64	down	down	correct
PSO.US	Pearson plc	20260604	15.33	15.48	15.29	15.3	639200	15.3	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20260604	22.365	22.71	22.23	22.63	270900	22.63	up	down	incorrect
PSX.US	Phillips 66	20260604	182.38	186.19	181.18	184.14	1309800	184.14	up	down	incorrect
PTA.US	Cohen & Steers Tax	20260604	19.49	19.74	19.49	19.63	134400	19.3593	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260604	11.86	11.9	11.85	11.87	809200	11.6346	up	up	correct
PUK.US	Prudential plc	20260604	26.53	27.17	26.1	26.11	2939300	26.11	down	down	correct
PUMP.US	ProPetro Holding Corp	20260604	15.75	16.54	15.522	16.47	4280500	16.47	up	up	correct
PVH.US	PVH Corp	20260604	72	78.22	69	78.16	5332900	78.16	up	up	correct
PVL.US	Permianville Royalty Trust	20260604	1.85	1.89	1.83	1.88	40500	1.8612	up	up	correct
PWR.US	Quanta Services Inc	20260604	701	722.5	693.5	719.17	1017400	719.0601	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260604	23.37	23.47	23.37	23.47	700	23.47	up	down	incorrect
QGEN.US	QIAGEN N.V	20260604	37.01	38.1	36.69	37.56	2865900	35.363	up	up	correct
QSR.US	Restaurant Brands International Inc	20260604	73.07	74.17	71.65	71.83	3698020	71.1802	down	down	correct
QTWO.US	Q2 Holdings Inc	20260604	46.78	47.01	44.85	44.85	512631	44.85	down	down	correct
QVCC.US	QVCC	20260604	11.8	12	11.8	11.95	36100	11.95	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260604	11.73	12	11.73	12	18500	12	up	up	correct
R.US	Ryder System Inc	20260604	262.35	265.59	259.95	264.96	307700	264.96	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260604	12.72	12.81	12.72	12.76	102900	12.5263	up	up	correct
RACE.US	Ferrari N.V	20260604	352.27	354.71	347.233	349.92	406600	349.92	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260604	37.44	37.52	37.37	37.38	1979600	37.38	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260604	103.64	105.59	103.36	105.53	986800	105.53	up	down	incorrect
RBC.US	Regal Beloit Corporation	20260604	583.7	590.6	577.22	589.76	200700	589.76	up	down	incorrect
RBLX.US	Roblox Corporation	20260604	44.36	45.05	43.26	43.35	7976400	43.35	down	down	correct
RC.US	Ready Capital Corporation	20260604	1.6	1.75	1.58	1.72	1888100	1.7102	up	up	correct
RCI.US	Rogers Communications Inc	20260604	37.99	38.59	37.9	38.04	910400	37.6791	up	up	correct
RCL.US	Royal Caribbean Group	20260604	290	298.83	283.33	293.28	2656100	293.28	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260604	5.5	5.55	5.41	5.54	155426	5.4588	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260604	24.2	25.46	23.85	24.69	632400	24.69	up	up	correct
RDN.US	Radian Group Inc	20260604	33.99	34.58	33.53	33.6	1493100	33.6	down	up	incorrect
RDW.US	Redwire Corp	20260604	19.3	22.75	18.79	21.43	74963000	21.43	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260604	13.2	13.34	13.19	13.24	1309300	13.108	up	up	correct
RELX.US	RELX PLC	20260604	34.6	34.83	34.25	34.46	3249900	34.46	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260604	4.38	4.43	4.31	4.35	832021	4.35	down	down	correct
RES.US	RPC Inc	20260604	7.19	7.41	7	7.26	1426100	7.26	up	up	correct
REX.US	REX American Resources Corporation	20260604	45.75	46.44	45.23	46	162200	46	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260604	34.5	34.71	33.6	34.22	2229200	33.7847	down	down	correct
REZI.US	Resideo Technologies Inc	20260604	30.09	30.3	29.64	30.23	976800	30.23	up	up	correct
RF.US	Regions Financial Corporation	20260604	27.86	28.46	27.53	28.43	9637100	28.43	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260604	11.22	11.3	11.22	11.26	99200	11.1021	up	up	correct
RFL.US	Rafael Holdings Inc	20260604	1.37	1.4	1.321	1.39	53100	1.39	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260604	14.59	14.629	14.42	14.629	26600	14.4557	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260604	13.25	13.4	13.13	13.35	64000	13.1926	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260604	196.95	199.76	196.95	197.97	336100	197.97	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260604	39.11	39.45	39	39.39	74400	39.39	up	up	correct
RGS.US	Regis Corporation	20260604	27.93	27.93	26.51	27.45	5900	27.45	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260604	14.31	14.51	14.25	14.41	22800	14.41	up	up	correct
RH.US	RH	20260604	154.8	155.99	150.5	153.25	586300	153.25	down	down	correct
RHI.US	Robert Half International Inc	20260604	30.4	31.76	29.97	31.6	2082700	31.6	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260604	114.98	117.67	114.58	117.06	539000	115.9948	up	up	correct
RIG.US	Transocean Ltd	20260604	6.1	6.29	6.06	6.25	22289500	6.25	up	down	incorrect
RIO.US	Rio Tinto Group	20260604	105.73	106.7	104.87	105.4	2814300	105.4	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260604	11.6	11.7	11.59	11.607	47521	11.3474	up	up	correct
RJF.US	Raymond James Financial Inc	20260604	147.86	151.23	147.34	150.51	1048100	149.9754	up	up	correct
RKT.US	Rocket Companies Inc	20260604	13.13	13.44	13.01	13.23	29014500	13.23	up	up	correct
RL.US	Ralph Lauren Corporation	20260604	360.28	366.88	355	366.72	682800	365.8258	up	up	correct
RLI.US	RLI Corp	20260604	51.1	51.78	50.25	50.35	1217800	50.35	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20260604	10.3	10.61	10.24	10.54	2340900	10.4065	up	up	correct
RLX.US	RLX Technology Inc	20260604	2.04	2.045	1.982	2.02	3364600	2.02	down	down	correct
RM.US	Regional Management Corp	20260604	34.71	36.17	34.66	35.93	38300	35.93	up	up	correct
RMD.US	ResMed Inc	20260604	191.44	194.46	189.39	194.32	1573600	194.32	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260604	15.43	15.43	15.2	15.2	8800	15.0262	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260604	14.59	14.61	14.405	14.44	44900	14.2741	down	down	correct
RMT.US	Royce Micro	20260604	14.06	14.28	14.01	14.23	81500	14.0095	up	up	correct
RNG.US	RingCentral Inc	20260604	44.53	45.54	43.49	44.03	1252800	44.03	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260604	15.86	16.42	15.84	16.35	190400	16.35	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260604	20.85	20.95	20.8	20.91	88100	20.6353	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260604	282.92	287.48	277.01	277.73	348500	277.3515	down	down	correct
ROG.US	Rogers Corporation	20260604	145.59	147.71	143.21	145.78	142600	145.78	up	down	incorrect
ROK.US	Rockwell Automation Inc	20260604	460.51	464.27	457.735	462.24	445155	462.24	up	up	correct
ROL.US	Rollins Inc	20260604	47.11	47.29	46.26	46.5	5462800	46.5	down	down	correct
ROP.US	Roper Technologies Inc	20260604	340.55	341.31	330.59	331.8	736100	330.97	down	down	correct
RPM.US	RPM International Inc	20260604	105.53	106.03	103.87	104.17	528800	103.6213	down	down	correct
RPT.US	RPT Realty	20260604	14.11	14.3	14.06	14.27	14400	13.9245	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260604	13.19	13.34	13.14	13.32	310400	13.1343	up	up	correct
RRC.US	Range Resources Corporation	20260604	39.93	40.64	39.83	40.49	2832674	40.3834	up	up	correct
RRX.US	Regal Beloit Corporation	20260604	210.8	214.42	208.92	213.86	991100	213.5196	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20260604	392.84	401.41	386.61	396.46	252800	396.46	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260604	14.65	14.68	14.65	14.65	2400	14.377
RSG.US	Republic Services Inc	20260604	207.46	208.29	205.99	207.91	1593700	207.3048	up	up	correct
RSI.US	Rush Street Interactive Inc	20260604	25.56	26.25	25.5	26.23	1537600	26.23	up	up	correct
RSKD.US	Riskified Ltd.	20260604	4.81	4.91	4.81	4.81	615000	4.81
RTX.US	Raytheon Technologies Corporation	20260604	176.54	180.42	176.194	179.41	4697229	179.41	up	up	correct
RVI.US	Retail Value Inc	20260604	42.5	42.99	40.46	41.99	600400	41.99	down	down	correct
RVLV.US	Revolve Group Inc	20260604	19.55	19.701	19.04	19.33	1085500	19.33	down	down	correct
RVT.US	Royce Value Trust Inc	20260604	18.24	18.45	18.15	18.16	372500	17.8383	down	up	incorrect
RWT.US	Redwood Trust Inc	20260604	5.29	5.35	5.28	5.33	839000	5.1373	up	down	incorrect
RY.US	Royal Bank of Canada	20260604	192	195.4	191.93	194.97	883500	194.97	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260604	8.68	8.76	8.5	8.55	760500	8.55	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260604	32.32	32.99	31.405	31.81	2074900	31.81	down	down	correct
RYN.US	Rayonier Inc	20260604	21.21	21.41	20.81	21.02	2467800	20.7663	down	down	correct
S.US	SentinelOne Inc.	20260604	16.38	16.85	15.92	16.53	7676100	16.53	up	down	incorrect
SA.US	Seabridge Gold Inc	20260604	34.46	35.75	33.46	34.05	1521100	34.05	down	down	correct
SACH.US	PA	20260604	20.79	20.79	20.483	20.76	8116	20.277	down	down	correct
SAFE.US	Safehold Inc	20260604	15.16	15.41	15.015	15.2	397203	15.0345	up	down	incorrect
SAH.US	Sonic Automotive Inc	20260604	84.27	85.4	83.15	84.32	185400	83.9114	up	down	incorrect
SAIC.US	Science Applications International Corporation	20260604	116.45	118.42	112.7	116.57	571400	116.1918	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260604	18.26	18.76	17.75	18.61	4678900	18.61	up	up	correct
SAM.US	The Boston Beer Company Inc	20260604	165.98	167.83	158.68	161.08	239400	161.08	down	down	correct
SAN.US	Banco Santander S.A	20260604	12.41	12.49	12.39	12.47	4932300	12.47	up	up	correct
SAP.US	SAP SE	20260604	192.31	192.48	187	187.14	3925600	187.14	down	down	correct
SAR.US	Saratoga Investment Corp	20260604	22.17	22.48	22.02	22.41	67600	22.1594	up	up	correct
SB.US	Safe Bulkers Inc	20260604	6.45	6.49	6.345	6.4	551422	6.3396	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260604	12.34	12.36	11.75	11.98	1587200	11.98	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260604	7.76	7.8	7.76	7.77	26800	7.6865	up	up	correct
SBR.US	Sabine Royalty Trust	20260604	76.87	78.96	76.87	78.56	29600	77.5808	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260604	5.48	5.51	5.43	5.49	5089500	5.49	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260604	11.44	11.45	11.1	11.17	3401700	11.17	down	down	correct
SCCO.US	Southern Copper Corporation	20260604	192.93	194.98	191.02	194.09	1176400	194.09	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260604	15.57	15.65	15.47	15.6	34600	15.3594	up	up	correct
SCE.US	PL	20260604	17.11	17.265	17.06	17.16	27425	16.8504	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260604	87.51	88.5	86.7	88	11790000	88	up	up	correct
SCI.US	Service Corporation International	20260604	69.78	70.98	69.29	69.81	3261700	69.4833	up	up	correct
SCL.US	Stepan Company	20260604	52.06	52.06	50.96	51.55	84800	51.55	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260604	8.71	9.02	8.67	8.95	195000	8.832	up	up	correct
SD.US	SandRidge Energy Inc	20260604	15.25	15.67	15.23	15.65	247900	15.65	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260604	16.03	16.06	15.933	16.01	37500	15.7966	down	down	correct
SDRL.US	Seadrill Limited	20260604	45.25	46.6	45.25	45.67	668300	45.67	up	up	correct
SE.US	Sea Limited	20260604	91	93.55	90	92.09	2521800	92.09	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260604	16.56	16.56	16.49	16.49	824800	16.49	down	down	correct
SF.US	Stifel Financial Corp	20260604	70	71.47	69.71	71.42	1844500	71.42	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260604	19.79	19.79	19.61	19.7823	8764	19.4604	down	down	correct
SFL.US	SFL Corporation Ltd	20260604	11.03	11.11	10.93	10.96	797700	10.96	down	down	correct
SG.US	Sweetgreen Inc.	20260604	7.715	8.015	7.34	7.37	5754100	7.37	down	down	correct
SGU.US	Star Group L.P	20260604	13.13	13.13	12.72	12.8	11900	12.8	down	down	correct
SHAK.US	Shake Shack Inc	20260604	56.25	57.305	53.07	53.36	2767600	53.36	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260604	64.73	66.68	64.73	66.07	252400	66.07	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260604	11.29	11.53	11.25	11.5	1467300	11.4112	up	up	correct
SHOP.US	Shopify Inc	20260604	115.875	117.77	114.335	116.04	7143400	116.04	up	up	correct
SHW.US	The Sherwin	20260604	301.02	303	296.73	300.09	1876600	300.09	down	down	correct
SI.US	Silvergate Capital Corporation	20260604	13.95	14.575	13.755	14.48	67409	14.48	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260604	1.3	1.32	1.29	1.3	1805400	1.3
SIG.US	Signet Jewelers Limited	20260604	87.15	87.33	85	86.81	861300	86.4712	down	down	correct
SII.US	Sprott Inc	20260604	129.42	131.47	129.14	129.82	173000	129.82	up	up	correct
SITC.US	SITE Centers Corp	20260604	4.96	4.995	4.895	4.95	494194	4.95	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20260604	104.62	104.63	100.52	102.69	1209300	102.69	down	down	correct
SJM.US	The J. M. Smucker Company	20260604	102.67	103.23	100.23	101.12	1216200	101.12	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260604	3.81	3.95	3.8	3.9	83900	3.9	up	up	correct
SKIL.US	Skillsoft Corp	20260604	7.09	7.26	6.87	7.14	32800	7.14	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20260604	40.25	41.5	39.24	41.01	5582400	41.01	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20260604	36.12	36.5	35.91	36.36	782000	36.36	up	down	incorrect
SKY.US	Skyline Champion Corporation	20260604	73.76	74.945	73.11	74.58	666105	74.58	up	up	correct
SLB.US	Schlumberger Limited	20260604	56.99	58.12	56.1	58.01	9984998	58.01	up	up	correct
SLF.US	Sun Life Financial Inc	20260604	72.49	73.04	72.31	72.96	567400	72.96	up	up	correct
SLG.US	SL Green Realty Corp	20260604	45.12	47.13	45.12	47.12	853200	46.5698	up	up	correct
SLQT.US	SelectQuote Inc	20260604	0.93	1.035	0.93	0.9969	1330912	0.9969	up	up	correct
SM.US	SM Energy Company	20260604	33.49	34.36	33.25	33.96	3658900	33.728	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260604	23.19	23.65	23.19	23.58	1688100	23.58	up	up	correct
SMG.US	The Scotts Miracle	20260604	57.82	58.53	56.34	56.83	789100	56.83	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260604	7.42	7.64	7	7.51	69800	7.51	up	up	correct
SMP.US	Standard Motor Products Inc	20260604	39.13	40	38.85	39.31	115000	39.31	up	up	correct
SMRT.US	SmartRent Inc	20260604	1.18	1.196	1.16	1.16	601900	1.16	down	down	correct
SMWB.US	Similarweb Ltd	20260604	4.25	4.505	4.25	4.33	1112144	4.33	up	up	correct
SNA.US	Snap	20260604	380.05	382.1	377.25	378.9	247200	378.9	down	down	correct
SNAP.US	Snap Inc	20260604	5.785	6.19	5.76	6.07	60188700	6.07	up	up	correct
SNDR.US	Schneider National Inc	20260604	36.02	37.11	35.98	37.1	826200	37.0027	up	up	correct
SNN.US	Smith & Nephew plc	20260604	30.3	30.92	30.2	30.85	2434700	30.85	up	up	correct
SNOW.US	Snowflake Inc.	20260604	244.3	253.005	241.465	244.18	9532200	244.18	down	down	correct
SNX.US	TD SYNNEX	20260604	274.95	285.32	271.42	277.57	844766	277.023	up	up	correct
SO.US	The Southern Company	20260604	91.13	91.93	89.94	91.62	4463800	91.62	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260604	20.91	21.03	20.91	20.91	19500	20.91
SOJD.US	SOJD	20260604	19.35	19.44	19.31	19.31	42500	19.31	down	down	correct
SOJE.US	SOJE	20260604	16.7	16.82	16.691	16.78	21700	16.5186	up	up	correct
SON.US	Sonoco Products Company	20260604	49.18	49.27	47.72	47.84	1432000	47.84	down	down	correct
SONX.US	Sonendo Inc.	20260604	0.34	0.4	0.34	0.34	3232	0.34
SONY.US	Sony Group Corporation	20260604	22.02	22.315	22	22.23	5476420	22.23	up	up	correct
SOR.US	Source Capital Inc	20260604	45.37	46.03	45.25	45.585	4614	45.1736	up	up	correct
SOS.US	SOS Limited	20260604	1.05	1.077	1.05	1.07	12200	1.07	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260604	93.234	93.234	93.234	93.234	100	93.234
SPB.US	Spectrum Brands Holdings Inc	20260604	81	81.99	79.97	81.7	373700	81.7	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260604	4.2	5.18	4.06	4.72	74824500	4.72	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260604	14.13	14.16	14.02	14.03	19200	13.8067	down	down	correct
SPG.US	Simon Property Group Inc	20260604	206.1	206.52	204.5	206.22	1512900	203.9822	up	up	correct
SPGI.US	S&P Global Inc	20260604	418	425.9	418	420.12	2255004	397.4645	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260604	19.04	19.47	19.02	19.42	132500	19.42	up	up	correct
SPIR.US	Spire Corporation	20260604	19.3	21.571	18.96	20.04	1671700	20.04	up	up	correct
SPNT.US	SiriusPoint Ltd	20260604	20.78	21.19	20.78	21.03	686200	21.03	up	up	correct
SPOT.US	Spotify Technology S.A	20260604	494.49	507.26	489.41	493.58	1320000	493.58	down	down	correct
SPXC.US	SPX Corporation	20260604	235.23	237.54	227.7	236.14	574900	236.14	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260604	18.31	18.46	18.3	18.43	190800	18.0027	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260604	77.73	79.15	77.02	77.69	969000	77.69	down	down	correct
SQNS.US	Sequans Communications S.A	20260604	3.87	4.07	3.75	4.02	106400	4.02	up	up	correct
SR.US	Spire Inc	20260604	81.25	82.41	80.66	81.1	281000	80.2664	down	down	correct
SRE.US	Sempra	20260604	89.54	90.61	89.03	90.34	2274600	89.699	up	up	correct
SREA.US	Sempra Energy	20260604	21.31	21.4599	21.24	21.3	19672	20.9411	down	down	correct
SRG.US	Seritage Growth Properties	20260604	2.77	2.86	2.75	2.79	189300	2.79	up	up	correct
SRI.US	Stoneridge Inc	20260604	7.44	7.66	7.36	7.41	91200	7.41	down	down	correct
SRL.US	Scully Royalty Ltd	20260604	6.13	6.13	6.13	6.13	0	6.13
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260604	49.15	49.93	48.9601	49.59	42723	48.6003	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260604	189.96	191.19	186.46	186.81	253565	186.5345	down	up	incorrect
SSL.US	Sasol Limited	20260604	13.01	13.45	12.95	13.29	1901000	13.29	up	down	incorrect
SSTK.US	Shutterstock Inc	20260604	13.45	13.7	13.04	13.19	479300	13.19	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20260604	52.75	53.6	52.38	52.64	2321747	52.64	down	down	correct
STAG.US	STAG Industrial Inc	20260604	37.03	37.06	36.58	37.01	1025200	36.6438	down	down	correct
STC.US	Stewart Information Services Corporation	20260604	63.77	64.85	63.23	63.42	246600	62.9095	down	down	correct
STE.US	STERIS plc	20260604	214.64	216.61	211.9	212.24	998700	211.6103	down	down	correct
STEM.US	Stem Inc	20260604	8.97	9.235	8.78	9.17	182000	9.17	up	up	correct
STG.US	Sunlands Technology Group	20260604	3.28	3.487	3.23	3.41	97500	3.41	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260604	56.67	56.95	53.4	56.31	144900	56.31	down	down	correct
STLA.US	Stellantis N.V	20260604	7.44	7.49	7.37	7.39	12944200	7.39	down	down	correct
STM.US	STMicroelectronics N.V	20260604	75	78.64	74.71	78.36	13627000	78.2717	up	up	correct
STN.US	Stantec Inc	20260604	74.04	76.24	73.69	75.28	513300	75.0924	up	up	correct
STNG.US	Scorpio Tankers Inc	20260604	75.45	76.21	74.71	75.08	512300	75.08	down	down	correct
STT.US	State Street Corporation	20260604	158.02	163.95	158.02	162.75	1650000	161.9439	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260604	18.53	18.96	18.47	18.51	182600	18.4435	down	down	correct
STWD.US	Starwood Property Trust Inc	20260604	17.04	17.19	17	17.09	3349600	16.6063	up	up	correct
STZ.US	Constellation Brands Inc	20260604	136.5	138.01	136	137.78	1833700	137.78	up	up	correct
SU.US	Suncor Energy Inc	20260604	64.08	65.76	63.95	65.47	2641400	65.47	up	up	correct
SUI.US	Sun Communities Inc	20260604	122.26	123.07	119.9	122.69	1839500	121.5565	up	up	correct
SUN.US	Sunoco LP	20260604	65.89	67.47	65.421	67.27	251557	67.27	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260604	9.54	9.81	9.523	9.59	277800	9.59	up	up	correct
SUZ.US	Suzano S.A	20260604	8.1	8.17	8.02	8.03	2194505	8.03	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260604	79.44	79.8	78.9	79.31	1016500	78.4712	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20260604	86.69	87.41	85.87	87.17	375200	87.17	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260604	5.94	6.02	5.9	5.91	80300	5.91	down	down	correct
SXC.US	SunCoke Energy Inc	20260604	9.28	9.59	9.16	9.44	1286400	9.44	up	up	correct
SXI.US	Standex International Corporation	20260604	294.81	298.47	290.31	297.66	164100	297.66	up	up	correct
SXT.US	Sensient Technologies Corporation	20260604	113.85	114.03	112	112.79	312500	112.79	down	down	correct
SYF.US	Synchrony Financial	20260604	69.57	71.38	69.405	70.78	3332400	70.78	up	up	correct
SYK.US	Stryker Corporation	20260604	299.99	306.45	298.02	301.21	2476600	300.408	up	up	correct
SYY.US	Sysco Corporation	20260604	76.15	76.4	74.24	74.35	2426700	73.8604	down	down	correct
T.US	PC	20260604	18.18	18.28	18.07	18.08	109986	17.7779	down	down	correct
TAC.US	TransAlta Corporation	20260604	13.61	13.62	12.7	12.96	4257000	12.96	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260604	15.3	15.5	15.23	15.45	2653500	15.45	up	up	correct
TAL.US	TAL Education Group	20260604	9.8	9.99	9.55	9.72	2381100	9.72	down	down	correct
TALO.US	Talos Energy Inc	20260604	15.03	15.41	14.975	15.3	1662300	15.3	up	up	correct
TAP.US	Molson Coors Beverage Company	20260604	39.16	39.22	38.04	38.43	2895900	38.43	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260604	20.76	20.85	20.68	20.71	61880	20.3745	down	down	correct
TBI.US	TrueBlue Inc	20260604	6.79	7.1	6.64	6.86	207600	6.86	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260604	36.02	37.6	36.02	37.6	3300	37.6	up	up	correct
TD.US	The Toronto	20260604	112.94	114.56	112.6	113.75	1374600	112.9986	up	up	correct
TDC.US	Teradata Corporation	20260604	34.97	35.44	34.69	34.88	1741000	34.88	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260604	11.22	11.245	11.11	11.14	62589	10.986	down	down	correct
TDG.US	TransDigm Group Incorporated	20260604	1233.16	1239.27	1223.84	1228.09	325400	1228.09	down	down	correct
TDOC.US	Teladoc Health Inc	20260604	7.19	7.57	7.135	7.31	3444400	7.31	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260604	39.53	39.85	38.79	39.66	1190600	39.6202	up	up	correct
TDW.US	Tidewater Inc	20260604	72.89	75.12	72.7	74.28	560800	74.28	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260604	621.25	623.94	615.4	618.59	227200	618.59	down	down	correct
TECK.US	Teck Resources Limited	20260604	66.76	67.79	66.43	67.28	2237100	67.1877	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260604	6.32	6.37	6.31	6.32	88700	6.223
TEL.US	TE Connectivity Ltd	20260604	215.91	223.76	215	220.75	2367700	220.75	up	up	correct
TEN.US	Tenneco Inc	20260604	36.98	37.4	36.3	36.42	209200	35.4968	down	down	correct
TEO.US	Telecom Argentina S.A	20260604	13.23	13.53	13.12	13.23	344700	13.23
TEVA.US	Teva Pharmaceutical Industries Limited	20260604	33.07	34.48	33	34.43	5575700	34.43	up	down	incorrect
TEX.US	Terex Corporation	20260604	63.08	63.56	62.41	62.67	905000	62.4937	down	up	incorrect
TFC.US	Truist Financial Corporation	20260604	48.3	49.23	48.105	49.18	11453280	49.18	up	up	correct
TFII.US	TFI International Inc	20260604	159.59	161.75	158.42	160.31	274500	159.788	up	up	correct
TFX.US	Teleflex Incorporated	20260604	130.71	132.57	129.85	132.11	481200	132.11	up	up	correct
TG.US	Tredegar Corporation	20260604	7.83	8	7.72	7.94	122700	7.94	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260604	30.06	30.85	30.06	30.56	120000	30.56	up	up	correct
TGT.US	Target Corporation	20260604	126.55	126.83	123.83	123.85	4749600	123.85	down	down	correct
THC.US	Tenet Healthcare Corporation	20260604	166.62	169.09	157.71	161.37	1812700	161.37	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260604	189.18	191.11	186.78	186.99	225200	186.084	down	down	correct
THO.US	Thor Industries Inc	20260604	78.31	79.08	74.61	74.85	1117300	74.3321	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260604	17.9	18.05	17.805	17.94	131100	17.5988	up	up	correct
THW.US	Tekla World Healthcare Fund	20260604	12.35	12.55	12.313	12.5	63800	12.2763	up	up	correct
TISI.US	Team Inc	20260604	17.16	18.5	17.16	17.93	18300	17.93	up	up	correct
TJX.US	The TJX Companies Inc	20260604	160	160.87	157.93	158.63	5847400	158.63	down	down	correct
TK.US	Teekay Corporation	20260604	11.58	11.61	11.32	11.4	371200	11.4	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260604	5.86	5.93	5.84	5.92	3653700	5.92	up	up	correct
TKR.US	The Timken Company	20260604	131.82	134	130.6	133.66	739200	133.66	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260604	15.92	16.21	15.87	16.02	682700	14.7859	up	down	incorrect
TLYS.US	Tilly's Inc	20260604	5.24	5.9	4.53	5.27	2883300	5.27	up	up	correct
TM.US	Toyota Motor Corporation	20260604	178.5	179.84	178.5	179.5	564300	179.5	up	up	correct
TME.US	Tencent Music Entertainment Group	20260604	9.14	9.55	9.13	9.3	10549700	9.3	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260604	71.58	71.66	71.5	71.5	5709800	71.5	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20260604	482.13	488.65	476.08	482.03	2241900	481.5473	down	down	correct
TNC.US	Tennant Company	20260604	84.3	85.17	83.53	84.73	79400	84.73	up	down	incorrect
TNET.US	TriNet Group Inc	20260604	46.91	48.17	46.14	46.27	314700	45.9989	down	down	correct
TNK.US	Teekay Tankers Ltd	20260604	71.06	71.77	69.91	70.13	257400	70.13	down	down	correct
TNL.US	Travel + Leisure Co	20260604	70.57	70.96	69.845	70.62	1025399	70.0443	up	up	correct
TOL.US	Toll Brothers Inc	20260604	138.89	141.12	138.08	139.82	764374	139.5748	up	up	correct
TOST.US	Toast Inc.	20260604	25.65	25.77	24.99	25.22	6859400	25.22	down	down	correct
TPB.US	Turning Point Brands Inc	20260604	86.61	88.25	84.565	87.66	447800	87.5719	up	down	incorrect
TPC.US	Tutor Perini Corporation	20260604	71.18	72.8	70.72	72.38	411100	72.38	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260604	402.24	413.69	397.63	406.73	421900	406.73	up	up	correct
TPR.US	Tapestry Inc	20260604	139.07	140.94	136.61	140.47	3295482	140.07	up	up	correct
TPTA.US	TPTA	20260604	21.71	21.94	20.92	21.608	15900	21.2704	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260604	5.43	5.53	5.4	5.49	161100	5.2557	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260604	21.92	21.94	21.77	21.91	9857	21.7082	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260604	38.27	38.27	37.63	38.07	133900	37.9778	down	down	correct
TRC.US	Tejon Ranch Co	20260604	19.04	19.26	18.91	19.09	120600	19.09	up	up	correct
TREX.US	Trex Company Inc	20260604	41.25	41.465	39.87	40.13	1126845	40.13	down	down	correct
TRGP.US	Targa Resources Corp	20260604	261.94	267.93	259.77	267.37	867100	267.37	up	up	correct
TRI.US	Thomson Reuters Corporation	20260604	86.48	87.59	84.47	85.74	1283800	85.74	down	up	incorrect
TRN.US	Trinity Industries Inc	20260604	32.5	32.75	32.07	32.57	738100	32.2913	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20260604	64.97	65.07	63.98	64.49	495500	63.9768	down	up	incorrect
TROX.US	Tronox Holdings plc	20260604	7.88	7.93	7.68	7.81	2070600	7.81	down	up	incorrect
TRP.US	TC Energy Corporation	20260604	68.06	69.23	67.66	68.95	2195400	68.3123	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260604	8.44	8.49	8.38	8.45	695300	8.2123	up	up	correct
TRU.US	TransUnion	20260604	71.66	73.17	70.38	70.61	1153169	70.61	down	down	correct
TRV.US	The Travelers Companies Inc	20260604	294.61	297.06	291.94	293.43	1304300	292.2084	down	up	incorrect
TS.US	Tenaris S.A	20260604	63.16	64.04	63.06	63.92	1070400	63.92	up	up	correct
TSE.US	Trinseo S.A	20260604	0.85	0.89	0.82	0.84	18471400	0.84	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260604	4.54	4.54	4.5	4.52	120800	4.4637	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20260604	17.41	17.73	17.41	17.67	374500	17.2309	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260604	430.63	448.01	427.3	444.92	10974100	444.1028	up	up	correct
TSN.US	Tyson Foods Inc	20260604	57.49	58.09	56.25	56.88	8490200	56.88	down	down	correct
TSQ.US	Townsquare Media Inc	20260604	6.51	6.6	6.35	6.54	35900	6.54	up	up	correct
TT.US	Trane Technologies plc	20260604	465.73	465.73	457.2	463.76	1192000	462.71	down	down	correct
TTC.US	The Toro Company	20260604	93.5	95.04	88.26	88.83	2851800	88.44	down	down	correct
TTE.US	TotalEnergies SE	20260604	89.72	90.2	89.37	90.17	1225300	86.9366	up	up	correct
TTI.US	TETRA Technologies Inc	20260604	9.59	10.12	9.3	9.93	2594800	9.93	up	up	correct
TU.US	TELUS Corporation	20260604	12.42	12.44	12.1	12.28	7022600	11.9795	down	down	correct
TUYA.US	Tuya Inc	20260604	2.01	2.025	1.98	2.01	909400	2.01
TV.US	Grupo Televisa S.A.B	20260604	2.63	2.71	2.59	2.69	878300	2.69	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260604	23.92	23.95	23.9	23.92	14500	23.92
TVE.US	Tennessee Valley Authority PARRS A 2029	20260604	23.52	23.55	23.51	23.53	14863	23.53	up	up	correct
TWI.US	Titan International Inc	20260604	7.73	7.88	7.73	7.8	319200	7.8	up	up	correct
TWLO.US	Twilio Inc	20260604	226	238.48	222.62	236.64	3930200	236.64	up	up	correct
TWN.US	The Taiwan Fund Inc	20260604	96.57	98.52	96.33	98.21	51100	98.21	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20260604	12.4	12.42	12.35	12.36	823103	12.0197	down	down	correct
TX.US	Ternium S.A	20260604	49.42	50.31	49.15	50.12	597400	50.12	up	up	correct
TXT.US	Textron Inc	20260604	92.26	92.51	90.55	91.09	1278700	91.0706	down	down	correct
TY.US	Tri	20260604	35.24	35.47	35.02	35.23	43600	34.4156	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260604	43.37	43.69	42.81	43.11	226400	42.6547	down	down	correct
TYL.US	Tyler Technologies Inc	20260604	310.85	314.56	306.17	308.15	691731	308.15	down	down	correct
U.US	Unity Software Inc	20260604	29.68	30.685	29.15	30.03	7520500	30.03	up	up	correct
UA.US	Under Armour Inc	20260604	5.305	5.43	5.305	5.41	3419485	5.41	up	down	incorrect
UAA.US	Under Armour Inc	20260604	5.51	5.6	5.46	5.58	8167600	5.58	up	up	correct
UAN.US	CVR Partners LP	20260604	120.66	122	120.35	120.68	19804	120.68	up	up	correct
UBER.US	Uber Technologies Inc	20260604	72.65	73.54	71.725	72.21	17576600	72.21	down	down	correct
UBS.US	UBS Group AG	20260604	47.35	47.775	47.27	47.67	2366800	47.67	up	up	correct
UDR.US	UDR Inc	20260604	37.91	38.91	37.59	38.9	5078900	38.761	up	up	correct
UE.US	Urban Edge Properties	20260604	22.43	22.655	22.18	22.35	757174	22.1538	down	down	correct
UFI.US	Unifi Inc	20260604	4.27	4.27	4	4.17	110500	4.17	down	down	correct
UGI.US	UGI Corporation	20260604	34.63	34.73	34.02	34.36	1244600	33.9922	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260604	24.85	24.93	24.4996	24.5425	7373	24.4894	down	down	correct
UGP.US	Ultrapar Participações S.A	20260604	4.96	4.96	4.86	4.91	1586800	4.91	down	down	correct
UHS.US	Universal Health Services Inc	20260604	147.4	148.89	142	142.72	1080800	142.5234	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260604	40.32	40.49	39.9	40.38	38500	39.5872	up	up	correct
UI.US	Ubiquiti Inc	20260604	561.44	584.47	559	581.3	78600	581.3	up	up	correct
UIS.US	Unisys Corporation	20260604	4.15	4.45	4.06	4.32	1142600	4.32	up	up	correct
UL.US	Unilever PLC	20260604	55.56	55.66	54.75	55.05	4375700	55.05	down	down	correct
UMC.US	United Microelectronics Corporation	20260604	20.22	20.975	19.9101	20.79	17539730	20.4306	up	up	correct
UMH.US	UMH Properties Inc	20260604	15	15.13	14.92	15.07	546800	15.07	up	up	correct
UNF.US	UniFirst Corporation	20260604	266.25	272.89	266.25	271.46	217100	271.095	up	up	correct
UNFI.US	United Natural Foods Inc	20260604	52.12	53.35	51.65	52.97	503600	52.97	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260604	390	401.38	389.82	396.47	12666100	394.2184	up	up	correct
UNM.US	Unum Group	20260604	84.33	85.39	84.24	84.91	963315	84.414	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260604	22.43	22.569	22.4	22.43	19900	22.43
UNP.US	Union Pacific Corporation	20260604	267.12	268.83	260.62	263.9	2325200	263.9	down	down	correct
UP.US	Wheels Up Experience Inc	20260604	8.71	8.83	7.61	7.82	181000	7.82	down	up	incorrect
UPS.US	United Parcel Service Inc	20260604	109.87	111.22	109.58	110.22	5759800	110.22	up	up	correct
URI.US	United Rentals Inc	20260604	1062.03	1091.23	1050.1	1084.62	581400	1084.62	up	up	correct
USA.US	Liberty All	20260604	5.8	5.83	5.8	5.81	909601	5.6451	up	up	correct
USAC.US	USA Compression Partners LP	20260604	27.71	28.84	27.71	28.62	110000	28.62	up	up	correct
USB.US	U.S. Bancorp	20260604	53.78	55.55	53.37	55.46	8788700	54.9894	up	up	correct
USDP.US	USD Partners LP	20260604	0.0001	0.0001	0.0001	0.0001	0	0.0001
USFD.US	US Foods Holding Corp	20260604	84	84.42	81.905	82.2	2635200	82.2	down	down	correct
USNA.US	USANA Health Sciences Inc	20260604	17.85	18.21	17.63	18.13	124900	18.13	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20260604	62.73	64.07	61.5	61.77	192000	61.77	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20260604	24.85	24.85	24.85	24.85	100	24.85
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260604	26.88	27	26.81	27	219100	26.6765	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20260604	44.47	45.74	44.32	44.9	819300	44.9	up	up	correct
UTL.US	Unitil Corporation	20260604	49.51	50.13	48.62	50.13	193400	50.13	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260604	36.27	37.4	35.4	35.48	161500	35.48	down	down	correct
UVV.US	Universal Corporation	20260604	53.62	54.08	52.77	52.87	235000	52.0199	down	down	correct
UWMC.US	WS	20260604	2.73	2.76	2.59	2.62	28969608	2.62	down	down	correct
UZD.US	UZD	20260604	18.84	19.19	18.8	18.88	8400	18.88	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260604	16.9	17.04	16.63	16.93	4400	16.93	up	up	correct
UZF.US	UZF	20260604	16.71	16.74	16.56	16.7	9300	16.7	down	down	correct
V.US	Visa Inc	20260604	316.79	324.76	316.7	320.18	6981700	320.18	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260604	86.39	87.8	85.75	86.87	481200	86.87	up	up	correct
VAL.US	WT	20260604	15.55	17	15.25	16.7	65491	16.7	up	up	correct
VALE.US	Vale S.A.	20260604	15.91	15.98	15.76	15.77	18127400	15.77	down	down	correct
VATE.US	Innovate Corp	20260604	16.54	17.8	16.5	17.15	56200	17.15	up	up	correct
VBF.US	Invesco Bond Fund	20260604	14.97	15.07	14.9	14.92	60100	14.7867	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260604	10.64	10.7	10.56	10.67	99600	10.5415	up	up	correct
VEEV.US	Veeva Systems Inc	20260604	182.86	185.63	174.63	178.6	3620400	178.6	down	down	correct
VEL.US	Velocity Financial Inc	20260604	17.41	17.46	17.18	17.45	96100	17.45	up	up	correct
VET.US	Vermilion Energy Inc	20260604	11.59	12.06	11.59	11.98	887200	11.8758	up	up	correct
VFC.US	V.F. Corporation	20260604	16.57	16.71	16.22	16.51	5779000	16.4226	down	up	incorrect
VGI.US	Virtus Global Multi	20260604	7.44	7.45	7.41	7.43	28700	7.2717	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260604	10.06	10.13	10.01	10.12	276800	9.9939	up	down	incorrect
VHC.US	VirnetX Holding Corp	20260604	15.36	15.36	15.36	15.36	900	15.36
VHI.US	Valhi Inc	20260604	14.25	14.82	14.02	14.49	10600	14.49	up	up	correct
VICI.US	VICI Properties Inc	20260604	27.58	27.75	27.01	27.21	6734200	26.7603	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260604	14.04	14.26	13.84	13.85	2638600	13.85	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260604	75.01	77.08	74.92	76.52	416700	76.52	up	up	correct
VIV.US	Telefônica Brasil S.A	20260604	13.21	13.23	13.04	13.16	843100	13.1376	down	down	correct
VKQ.US	Invesco Municipal Trust	20260604	9.72	9.77	9.72	9.75	112200	9.6267	up	up	correct
VLN.US	Valens	20260604	3.03	3.38	2.93	3.23	1516300	3.23	up	up	correct
VLO.US	Valero Energy Corporation	20260604	255.86	262.69	254.61	258.85	2288300	258.85	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260604	8.02	8.02	7.54	7.78	896900	7.78	down	down	correct
VLT.US	Invesco High Income Trust II	20260604	10.43	10.52	10.43	10.52	13500	10.3359	up	up	correct
VMC.US	Vulcan Materials Company	20260604	286.93	288.98	281.89	283.06	1091900	283.06	down	down	correct
VMI.US	Valmont Industries Inc	20260604	543.47	548.57	535.82	544.88	197615	544.161	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260604	9.7	9.72	9.67	9.7	251200	9.576
VNCE.US	Vince Holding Corp	20260604	4.31	4.5	4.23	4.49	69200	4.49	up	up	correct
VNO.US	Vornado Realty Trust	20260604	33.9	35.07	33.9	34.92	1114300	34.92	up	up	correct
VNT.US	Vontier Corporation	20260604	28.63	28.705	27.95	28.32	1699100	28.32	down	down	correct
VOC.US	VOC Energy Trust	20260604	2.91	3	2.91	2.98	66400	2.98	up	up	correct
VOYA.US	Voya Financial Inc	20260604	82.82	84.27	82.75	83.94	1098100	83.94	up	up	correct
VPG.US	Vishay Precision Group Inc	20260604	125.27	135	118.83	128.24	779400	128.24	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260604	11.07	11.32	11.07	11.28	56300	11.1467	up	up	correct
VRT.US	Vertiv Holdings Co	20260604	321.095	326.86	306	323.92	6075900	323.8526	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260604	59.5	66.24	57	63.67	11097310	63.5645	up	up	correct
VST.US	Vistra Corp	20260604	151.54	154.04	150.19	153.7	2969400	153.4896	up	up	correct
VTEX.US	VTEX	20260604	3.85	3.945	3.72	3.73	1213100	3.73	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260604	11.05	11.09	10.93	11.06	10100	10.9258	up	up	correct
VTOL.US	Bristow Group Inc	20260604	41.26	42.26	41.2	42.09	136200	42.09	up	up	correct
VTR.US	Ventas Inc	20260604	79.87	80.39	78.075	79.1	3013441	78.6394	down	down	correct
VVR.US	Invesco Senior Income Trust	20260604	3.02	3.04	3.01	3.03	682900	2.9715	up	up	correct
VVV.US	Valvoline Inc	20260604	35.08	35.505	34.49	35.25	1908400	35.25	up	up	correct
VZ.US	Verizon Communications Inc	20260604	47.14	47.34	44.3	44.87	33072500	44.1179	down	down	correct
W.US	Wayfair Inc	20260604	69.79	73.86	69.665	72.49	3290000	72.49	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260604	264.23	264.23	260.13	262.52	526600	262.52	down	down	correct
WAL.US	Western Alliance Bancorporation	20260604	78.88	81.03	78.88	80.74	985300	80.74	up	up	correct
WAT.US	Waters Corporation	20260604	377.06	384.99	375.57	376.47	952800	376.47	down	down	correct
WBS.US	Webster Financial Corporation	20260604	72.96	73.015	72.7	72.9	2349526	72.9	down	up	incorrect
WCC.US	WESCO International Inc	20260604	368.51	370.05	363.26	365.33	558100	364.7993	down	up	incorrect
WCN.US	Waste Connections Inc	20260604	153.04	154.39	152.26	153.95	2898200	153.95	up	up	correct
WD.US	Walker & Dunlop Inc	20260604	49.22	51.72	48.53	51.69	413300	51.69	up	up	correct
WDH.US	Waterdrop Inc	20260604	1.45	1.47	1.44	1.44	95300	1.44	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260604	13.49	13.57	13.34	13.34	200900	13.0459	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260604	10.53	10.62	10.53	10.55	21200	10.41	up	up	correct
WEAV.US	Weave Communications Inc.	20260604	5.78	5.94	5.68	5.77	629311	5.77	down	down	correct
WEC.US	WEC Energy Group Inc	20260604	110.75	111.53	109.16	111.23	2658500	111.23	up	up	correct
WELL.US	Welltower Inc	20260604	202.31	204.01	198.25	200.85	2844500	200.85	down	down	correct
WES.US	Western Midstream Partners LP	20260604	43.85	45.25	43.8	45.09	1018600	45.09	up	up	correct
WEX.US	WEX Inc	20260604	147.15	149.015	146.27	146.87	359314	146.87	down	down	correct
WF.US	Woori Financial Group Inc	20260604	60.6	62.51	60.26	61.46	266700	61.46	up	up	correct
WFC.US	Wells Fargo & Company	20260604	79.97	81.89	79.72	81.62	19452100	81.62	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260604	67.99	69.39	67.09	67.18	129795	66.8701	down	down	correct
WGO.US	Winnebago Industries Inc	20260604	29.39	29.74	27.94	28.12	979700	27.7783	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260604	80.72	81.225	79.4	79.69	850400	79.2584	down	down	correct
WHD.US	Cactus Inc	20260604	58.79	59.925	57.925	58.88	752800	58.88	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260604	16.53	17.01	16.13	16.92	11300	16.92	up	up	correct
WHR.US	Whirlpool Corporation	20260604	41.22	41.93	38.64	40	3888000	40	down	down	correct
WIA.US	Western Asset Inflation	20260604	8.12	8.15	8.12	8.12	30500	8.0151
WIT.US	Wipro Limited	20260604	2.15	2.16	2.06	2.07	8876100	2.07	down	down	correct
WIW.US	Western Asset Inflation	20260604	8.47	8.5	8.47	8.48	210000	8.3526	up	up	correct
WK.US	Workiva Inc	20260604	51.47	51.95	49.01	49.05	817100	49.05	down	down	correct
WLK.US	Westlake Chemical Corporation	20260604	86.29	87.04	84.37	85.25	781600	85.25	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260604	23.12	23.15	22.88	23.01	28500	23.01	down	down	correct
WM.US	Waste Management Inc	20260604	221.13	221.5	217.5	219.01	2733900	218.065	down	down	correct
WMB.US	The Williams Companies Inc	20260604	71.62	72.44	71.42	72.43	6557800	71.8991	up	up	correct
WMK.US	Weis Markets Inc	20260604	74.93	76.14	73.86	75.68	139300	75.68	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260604	132.04	132.59	129.97	131.2	930300	131.2	down	down	correct
WMT.US	Walmart Inc	20260604	119.9	119.94	117.29	117.74	22870400	117.74	down	down	correct
WNC.US	Wabash National Corporation	20260604	8.03	8.125	7.96	8.01	327260	7.9616	down	down	correct
WOLF.US	Wolfspeed Inc	20260604	57.3	70	56.62	67.06	7759000	67.06	up	up	correct
WOR.US	Worthington Industries Inc	20260604	57.81	58.29	57.33	57.71	169356	57.5263	down	down	correct
WPC.US	W. P. Carey Inc	20260604	74.61	74.98	73.41	73.98	1786924	73.0339	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260604	126.66	129.83	126.25	128.43	1591800	128.43	up	down	incorrect
WPP.US	WPP plc	20260604	18.41	18.79	18.25	18.58	486900	18.072	up	up	correct
WRB.US	W. R. Berkley Corporation	20260604	66.86	67.99	65.96	66.31	2188700	65.7174	down	down	correct
WRBY.US	Warby Parker Inc.	20260604	24.22	24.98	23.91	24.12	1481200	24.12	down	down	correct
WSM.US	Williams	20260604	210.09	210.49	207.26	208.09	888300	207.3975	down	down	correct
WSO.US	Watsco Inc	20260604	370.71	375.94	364.56	369.06	323300	365.9149	down	up	incorrect
WSR.US	Whitestone REIT	20260604	19.03	19.06	19.02	19.06	217246	18.9176	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20260604	319.87	321.5	315.09	317.32	629100	317.32	down	down	correct
WTI.US	W&T Offshore Inc	20260604	3.83	4.12	3.83	4.1	4004600	4.1	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260604	2035	2065	2010.54	2015.54	29900	2015.54	down	down	correct
WTRG.US	Essential Utilities Inc	20260604	37.35	37.59	36.57	36.75	1294600	36.75	down	down	correct
WTS.US	Watts Water Technologies Inc	20260604	317.28	318.32	313.338	315.07	207164	315.07	down	down	correct
WTTR.US	Select Energy Services Inc	20260604	18.66	19.39	18.61	19.21	1069100	19.21	up	up	correct
WU.US	The Western Union Company	20260604	8	8.02	7.685	7.71	11677920	7.4681	down	down	correct
WWW.US	Wolverine World Wide Inc	20260604	16.12	16.4253	15.74	15.93	682847	15.8336	down	down	correct
WY.US	Weyerhaeuser Company	20260604	24.76	25.09	24.385	24.7	4233116	24.49	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260604	18.25	18.49	18.2	18.3	62700	17.8409	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260604	17.95	18.37	17.81	18.29	976900	18.1659	up	up	correct
XOM.US	Exxon Mobil Corporation	20260604	152.05	153.43	150.94	152.04	11799400	152.04	down	down	correct
XPEV.US	XPeng Inc	20260604	17	17.17	16.81	16.81	4970000	16.81	down	down	correct
XPO.US	XPO Logistics Inc	20260604	221.39	221.99	210.62	219.26	1988500	219.26	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260604	5.73	5.785	5.45	5.48	442000	5.48	down	down	correct
XPRO.US	Frank’s International NV	20260604	15.84	16.66	15.55	16.59	1588300	16.59	up	down	incorrect
XYF.US	X Financial	20260604	4.8	4.97	4.8	4.93	35200	4.93	up	down	incorrect
XYL.US	Xylem Inc	20260604	111.31	111.55	109.31	110.18	1663500	110.18	down	up	incorrect
YALA.US	Yalla Group Limited	20260604	5.54	5.6	5.37	5.43	319600	5.43	down	down	correct
YELP.US	Yelp Inc	20260604	22.31	23.68	22.11	23.63	1393700	23.63	up	up	correct
YETI.US	YETI Holdings Inc	20260604	47.66	48.06	46.94	47.82	1604900	47.82	up	up	correct
YEXT.US	Yext Inc	20260604	3.82	4.14	3.8	3.96	1631800	3.96	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260604	9	9.105	8.86	8.87	9105100	8.7841	down	up	incorrect
YOU.US	Clear Secure Inc.	20260604	56.32	57.13	54.44	54.48	1024744	54.3264	down	down	correct
YPF.US	YPF Sociedad Anónima	20260604	54.25	55.66	54	55.12	1202600	55.12	up	up	correct
YRD.US	Yiren Digital Ltd	20260604	1.28	1.335	1.2	1.23	331200	1.23	down	down	correct
YSG.US	Yatsen Holding Limited	20260604	3.47	3.61	3.03	3.07	353600	3.07	down	down	correct
YUM.US	Yum! Brands Inc	20260604	150	150.37	147.53	148.08	1997000	148.08	down	down	correct
YUMC.US	Yum China Holdings Inc	20260604	42.96	43.215	42.69	42.85	1287300	42.85	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260604	86.5	88.37	86.13	86.69	1623400	86.4603	up	up	correct
ZEPP.US	Zepp Health Corporation	20260604	6.73	7.2269	6.38	6.46	221357	6.46	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260604	23.36	23.85	22.558	23.15	6891700	23.15	down	up	incorrect
ZH.US	Zhihu Inc	20260604	3.02	3.11	3	3.09	129400	3.09	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260604	24.5	25.59	24.49	25.45	1094900	25.45	up	up	correct
ZIP.US	ZipRecruiter Inc	20260604	3.01	3.55	3.01	3.32	551100	3.32	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260604	22.8	22.8	22.4	22.51	929500	22.51	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260604	6.58	6.65	6.58	6.64	175000	6.5336	up	up	correct
ZTS.US	Zoetis Inc	20260604	79.37	81.63	78.64	79.52	7355200	78.9695	up	up	correct
ZVIA.US	Zevia PBC	20260604	1.37	1.425	1.35	1.4	461500	1.4	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260604	47.99	48.04	47.22	47.45	727300	47.45	down	down	correct
ZYME.US	Zymeworks Inc	20260604	24.64	25.3	24.335	25.1	467200	25.1	up	up	correct