CollectAI

close-nyse_stocks

2026/06/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260610	135.39	135.87	131.57	131.62	1991900	131.3673	down	down	correct
AA.US	Alcoa Corporation	20260610	70.23	71.67	65.46	65.55	6535700	65.55	down	down	correct
AAP.US	Advance Auto Parts Inc	20260610	59.99	60.88	58.48	59.36	1389200	59.0902	down	down	correct
AAT.US	American Assets Trust Inc	20260610	24.6	24.81	24.5	24.5	389600	24.5	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260610	37	37.27	36.77	37.02	276900	37.02	up	up	correct
ABBV.US	AbbVie Inc	20260610	226.93	227.14	224.12	224.95	4147303	223.3601	down	down	correct
ABEV.US	Ambev S.A	20260610	3.12	3.14	3.1	3.11	30412300	3.1011	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260610	203.08	203.08	198.12	198.13	211800	198.13	down	up	incorrect
ABM.US	ABM Industries Incorporated	20260610	44.6	45.2	44.19	44.87	831500	44.5779	up	up	correct
ABR.US	PD	20260610	16.1799	16.1799	16.05	16.12	9295	15.7239	down	down	correct
ABT.US	Abbott Laboratories	20260610	91.32	91.32	88.69	89.17	11853100	88.5385	down	down	correct
ACA.US	Arcosa Inc	20260610	128.95	129.04	122.84	122.85	293141	122.8077	down	down	correct
ACCO.US	ACCO Brands Corporation	20260610	3.99	4.06	3.98	4	941700	4	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260610	2.71	2.84	2.7	2.74	564100	2.74	up	down	incorrect
ACHR.US	WS	20260610	5.27	5.36	5.04	5.05	36823567	5.05	down	down	correct
ACI.US	Albertsons Companies Inc	20260610	15.85	15.85	15.25	15.28	15810100	15.0529	down	down	correct
ACM.US	AECOM	20260610	71.01	71.19	68.48	68.58	1543000	68.2754	down	down	correct
ACN.US	Accenture plc	20260610	170.1	173.53	167.85	170.5	3320600	168.4742	up	up	correct
ACP.US	PA	20260610	19.845	19.93	19.65	19.92	40963	19.5899	up	down	incorrect
ACR.US	PD	20260610	22.32	22.55	22.32	22.55	4998	22.0418	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260610	4.99	5.06	4.97	4.97	254649	4.8058	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260610	26.78	27.415	26.586	27	41200	26.6538	up	up	correct
ADC.US	P	20260610	17.02	17.09	17.02	17.07	6134	17.07	up	up	correct
ADCT.US	ADC Therapeutics SA	20260610	1.09	1.22	1.07	1.1	3106586	1.1	up	up	correct
ADM.US	Archer	20260610	80.49	82.55	80.12	81.28	3086100	81.28	up	up	correct
ADNT.US	Adient plc	20260610	21.76	22.085	21.515	21.72	1109200	21.72	down	down	correct
ADT.US	ADT Inc	20260610	6.72	6.82	6.66	6.7	8670000	6.645	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260610	24.53	24.78	24.29	24.29	358500	24.29	down	down	correct
AEE.US	Ameren Corporation	20260610	109.12	109.45	108.13	108.77	1309651	108.77	down	down	correct
AEFC.US	AEFC	20260610	18.86	18.97	18.8	18.85	28900	18.85	down	down	correct
AEG.US	Aegon N.V	20260610	8.34	8.39	8.31	8.32	7152800	8.0827	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260610	155.36	158.5	151.43	152.48	3791000	152.48	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260610	17.5	18.35	17.35	17.53	5021300	17.3986	up	down	incorrect
AER.US	AerCap Holdings N.V	20260610	138.11	138.58	133.32	135.07	1570600	135.07	down	down	correct
AES.US	The AES Corporation	20260610	14.65	14.68	14.63	14.63	9308900	14.63	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260610	11.24	11.37	11.23	11.32	96700	11.2708	up	down	incorrect
AFG.US	American Financial Group Inc	20260610	132.37	134.28	132.34	132.42	558200	131.5944	up	up	correct
AFGB.US	American Financial Group Inc	20260610	20.59	20.78	20.59	20.7	7049	20.3334	up	up	correct
AFGC.US	American Financial Group Inc	20260610	17.7	17.72	17.69	17.71	16200	17.71	up	down	incorrect
AFGD.US	American Financial Group Inc	20260610	19.34	19.42	19.34	19.35	3200	19.35	up	up	correct
AFGE.US	American Financial Group Inc	20260610	15.83	15.938	15.82	15.91	7300	15.91	up	up	correct
AFL.US	Aflac Incorporated	20260610	116.44	117.65	115.82	117.11	2407500	117.11	up	up	correct
AG.US	First Majestic Silver Corp	20260610	15.94	16.48	15.66	15.71	12773600	15.71	down	down	correct
AGCO.US	AGCO Corporation	20260610	112.81	112.81	108.67	108.71	984200	108.71	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260610	12.16	12.27	12.02	12.05	98100	11.8161	down	down	correct
AGI.US	Alamos Gold Inc	20260610	33.83	34.82	32.87	33.01	4831400	32.97	down	down	correct
AGL.US	agilon health inc	20260610	102.16	109.485	100.54	101.7	295809	101.7	down	down	correct
AGM.US	PG	20260610	17.62	17.62	17.51	17.6	4157	17.2972	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20260610	75.89	76.98	75.38	75.97	353700	75.97	up	up	correct
AGRO.US	Adecoagro S.A	20260610	11.32	11.55	11.21	11.28	964600	11.28	down	down	correct
AGX.US	Argan Inc	20260610	609.74	623.28	578.25	588.9	306500	588.4176	down	down	correct
AHL.US	PE	20260610	19.57	19.64	19.41	19.51	8709	19.159	down	down	correct
AHT.US	PI	20260610	3.87	4.0131	3.87	4.01	1321	4.01	up	down	incorrect
AI.US	C3.ai Inc	20260610	10.68	11.29	10.41	10.8	7460800	10.8	up	up	correct
AIN.US	Albany International Corp	20260610	70	70.72	66.47	67.63	405600	67.63	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260610	26.06	26.37	25.756	25.83	50600	25.4859	down	down	correct
AIR.US	AAR Corp	20260610	120.03	121.45	116.69	117.36	369500	117.36	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260610	323.13	326.41	313.84	314.08	204462	314.08	down	down	correct
AIV.US	Apartment Investment and Management Company	20260610	2.93	2.94	2.89	2.89	1750901	2.89	down	down	correct
AIZ.US	Assurant Inc	20260610	253.05	259.93	252.29	257.34	451300	257.34	up	up	correct
AIZN.US	Assurant Inc	20260610	18.87	19	18.87	18.96	9600	18.6327	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20260610	219.19	225.34	215.89	220.14	2026700	220.14	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260610	8.85	9.39	8.72	8.99	5300	8.99	up	up	correct
AKO.US	B	20260610	27.2	28	26.8	26.8	3100	26.8	down	down	correct
AKR.US	Acadia Realty Trust	20260610	21.68	21.84	21.35	21.4	6729900	21.2004	down	down	correct
ALB.US	Albemarle Corporation	20260610	151.16	151.41	146.76	147.22	2153200	146.8451	down	down	correct
ALC.US	Alcon AG	20260610	67.03	67.33	66.1	66.11	1230700	66.11	down	down	correct
ALG.US	Alamo Group Inc	20260610	153.56	154.2	150.44	150.86	144400	150.5448	down	up	incorrect
ALIT.US	Alight Inc	20260610	0.695	0.695	0.65	0.654	1216260	13.08	down	down	correct
ALK.US	Alaska Air Group Inc	20260610	44.13	44.17	41.29	41.68	3138700	41.68	down	down	correct
ALL.US	The Allstate Corporation	20260610	220.32	225.27	217.54	223.34	1735800	223.34	up	up	correct
ALLE.US	Allegion plc	20260610	131.09	133.11	129.04	129.35	1196500	128.819	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260610	117.59	119.89	113.41	113.82	781400	113.82	down	up	incorrect
ALTG.US	PA	20260610	25.295	25.295	25.25	25.2501	2357	24.6322	down	up	incorrect
ALV.US	Autoliv Inc	20260610	125.25	125.39	123.78	124.13	801624	124.13	down	down	correct
ALX.US	Alexander's Inc	20260610	268.53	271.02	264.88	267.89	24100	267.89	down	down	correct
AM.US	Antero Midstream Corporation	20260610	21.41	21.79	21.37	21.49	2195600	21.49	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260610	4.09	4.11	4.05	4.05	1006400	3.95	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260610	1.91	2.12	1.91	2.08	42323300	2.08	up	up	correct
AMCR.US	Amcor plc	20260610	38.69	38.89	38.15	38.17	2967700	38.17	down	down	correct
AME.US	AMETEK Inc	20260610	228.53	229.12	221	221.78	912800	221.448	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260610	339.42	346.79	334.6	335.34	325800	335.34	down	down	correct
AMH.US	PH	20260610	23.88	23.88	23.81	23.8699	7571	23.486	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260610	30.18	30.69	29.28	29.38	779300	29.38	down	down	correct
AMP.US	Ameriprise Financial Inc	20260610	448.1	454.15	445.65	450.62	489000	450.62	up	up	correct
AMPY.US	Amplify Energy Corp	20260610	4.5	4.63	4.5	4.57	413500	4.57	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260610	195.52	203.61	192.325	194.29	186700	194.29	down	down	correct
AMRC.US	Ameresco Inc	20260610	26.53	26.92	25.27	25.79	892200	25.79	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260610	14.72	15.64	14.655	15.32	3414900	15.32	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260610	192.29	192.94	188.59	192.5	2179000	190.6798	up	up	correct
AMWL.US	American Well Corporation	20260610	8.49	8.78	8.2	8.42	137700	8.42	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260610	25.38	25.895	25.37	25.43	970603	25.1293	up	up	correct
AN.US	AutoNation Inc	20260610	194.99	196.05	192.83	193.21	241300	193.21	down	down	correct
ANET.US	Arista Networks Inc	20260610	151	154.97	149	151.76	6867400	151.76	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20260610	83.45	86.73	83.14	85.33	1798000	85.33	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260610	10.19	10.24	10.02	10.06	437700	9.8505	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260610	8.34	8.44	8.3	8.42	146000	8.42	up	up	correct
AON.US	Aon plc	20260610	334.48	340.76	331	336.33	1749500	336.33	up	up	correct
AOS.US	A. O. Smith Corporation	20260610	58.53	59.05	57.2	57.22	1937900	57.22	down	down	correct
AP.US	Ampco	20260610	10.35	10.78	10.11	10.12	95100	10.12	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260610	35.15	35.33	34.37	34.53	842700	34.53	down	down	correct
APD.US	Air Products and Chemicals Inc	20260610	284.69	286.24	276.38	276.51	1247900	274.8029	down	down	correct
APG.US	APi Group Corporation	20260610	43.78	43.91	41.25	41.36	3309300	41.36	down	down	correct
APH.US	Amphenol Corporation	20260610	153	159.8	149.06	149.22	12069550	148.9952	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20260610	15.66	16.04	15.66	15.86	2947800	15.7849	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260610	5.93	5.99	5.9	5.91	4891300	5.8457	down	down	correct
AQNB.US	AQNB	20260610	25.97	26.06	25.92	26.053	62600	25.5445	up	up	correct
AR.US	Antero Resources Corporation	20260610	34.89	35.77	34.87	35.64	5180900	35.64	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260610	8.3	8.46	8.28	8.38	2344900	8.3093	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260610	12.43	12.83	12.43	12.56	208300	12.3345	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260610	52.6	53.57	52.16	52.31	2235300	51.6325	down	down	correct
ARES.US	Ares Management Corporation	20260610	129.6	133.39	128.075	128.31	1592300	127.0303	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260610	11.02	11.04	10.88	10.89	649200	4.5147	down	down	correct
ARL.US	American Realty Investors Inc	20260610	15.5	15.5	14.97	15.27	10200	15.27	down	down	correct
ARLO.US	Arlo Technologies Inc	20260610	12.68	12.95	12.27	12.32	1045300	12.32	down	down	correct
ARMK.US	Aramark	20260610	53.78	54.12	53.22	53.3	2101400	53.3	down	down	correct
AROC.US	Archrock Inc	20260610	35.31	35.81	35.21	35.69	1345900	35.69	up	up	correct
ARR.US	PC	20260610	21	21.01	20.9281	21.0099	7771	20.7188	up	up	correct
ARW.US	Arrow Electronics Inc	20260610	218.67	223.53	214.9	215.49	369100	215.49	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260610	52.99	56.6	52.4	52.4	157500	52.4	down	down	correct
ASAN.US	Asana Inc	20260610	7.36	7.87	7.245	7.58	4029800	7.58	up	up	correct
ASB.US	PF	20260610	19.64	19.71	19.64	19.64	1848	19.64
ASC.US	Ardmore Shipping Corporation	20260610	16.56	16.88	16.28	16.43	574500	16.43	down	down	correct
ASG.US	Liberty All	20260610	5.24	5.33	5.21	5.23	443700	5.1133	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260610	22	22.39	21.95	22.16	190400	21.7354	up	up	correct
ASGN.US	ASGN Incorporated	20260610	20.34	20.93	19.78	20.32	687540	20.32	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260610	63.99	67.2	63.55	64.87	1429300	64.87	up	up	correct
ASIX.US	AdvanSix Inc	20260610	21.7	21.77	21.35	21.43	182400	21.43	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260610	5.46	5.69	5.43	5.44	882500	5.44	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260610	276.78	281.81	275	276.33	29200	276.33	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260610	34.48	36.09	34.09	34.3	13009000	33.9584	down	down	correct
ATC.US	Atotech Limited	20260610	20.6303	20.6303	20.6303	20.6303	5	20.0456
ATEN.US	A10 Networks Inc	20260610	30.49	32.15	30.31	31.72	1000600	31.72	up	up	correct
ATH.US	PD	20260610	16.21	16.29	16.16	16.16	20884	15.8579	down	up	incorrect
ATHM.US	Autohome Inc	20260610	17.2	17.74	17.12	17.46	849600	16.8564	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260610	184.68	190.33	182.64	183.37	2222300	183.37	down	down	correct
ATKR.US	Atkore Inc	20260610	79.92	80.82	76.12	76.12	550700	76.12	down	down	correct
ATO.US	Atmos Energy Corporation	20260610	168.95	169.94	167.78	169.27	1776600	169.27	up	up	correct
ATR.US	AptarGroup Inc	20260610	116.15	116.55	113.37	114.67	496800	114.67	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20260610	79.67	81.53	77.87	78.47	4649000	78.47	down	down	correct
AUST.US	Austin Gold Corp.	20260610	1.24	1.29	1.22	1.22	160500	1.22	down	down	correct
AVA.US	Avista Corporation	20260610	42.7	42.77	42.29	42.39	782500	42.39	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260610	5.08	5.26	4.96	5.16	301300	5.1459	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20260610	187.92	188.68	185.59	186.59	1232600	184.8659	down	down	correct
AVD.US	American Vanguard Corporation	20260610	3	3.08	2.82	2.93	644400	2.93	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260610	12.66	12.77	12.54	12.58	98000	12.3527	down	down	correct
AVNS.US	Avanos Medical Inc	20260610	25.04	25.04	24.95	24.98	629200	24.98	down	down	correct
AVNT.US	Avient Corporation	20260610	35.47	35.67	34.72	34.97	993100	34.7091	down	down	correct
AVY.US	Avery Dennison Corporation	20260610	160.37	160.39	156	156.07	1078200	156.07	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260610	10.1	10.18	10.1	10.1	245700	10.0353
AWI.US	Armstrong World Industries Inc	20260610	156.42	156.93	151.63	152.19	388000	152.19	down	down	correct
AWK.US	American Water Works Company Inc	20260610	126.95	128.04	125.6	126.46	1651400	126.46	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260610	11.48	11.63	11.47	11.55	107300	11.3189	up	up	correct
AWR.US	American States Water Company	20260610	79.88	81.015	78.435	78.52	646291	78.52	down	down	correct
AX.US	Axos Financial Inc	20260610	88.78	89.7	87.89	88.15	331000	88.15	down	down	correct
AXP.US	American Express Company	20260610	318.88	320.31	313.28	313.34	2525400	312.4846	down	up	incorrect
AXR.US	AMREP Corporation	20260610	25.69	25.69	25.65	25.65	1300	25.65	down	down	correct
AXS.US	PE	20260610	19.33	19.4	19.3	19.38	34812	19.0346	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260610	32.98	33.44	32.05	32.1	1957200	32.1	down	down	correct
AYI.US	Acuity Brands Inc	20260610	296.01	296.09	279.73	280.39	456900	280.2252	down	down	correct
AZO.US	AutoZone Inc	20260610	3154.3	3177.1201	3110	3110.05	149500	3110.05	down	down	correct
AZZ.US	AZZ Inc	20260610	143.43	144.98	140.26	140.26	284000	140.0256	down	down	correct
B.US	Barnes Group Inc	20260610	38.06	38.79	37.1	37.19	15737200	37.19	down	down	correct
BA.US	The Boeing Company	20260610	213.07	213.7	207.95	209	7038100	209	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260610	116	118.18	115.37	115.38	10880900	114.33	down	down	correct
BAC.US	PP	20260610	16.42	16.43	16.36	16.37	39603	16.1162	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260610	78.16	79.57	77.16	77.29	1336700	77.29	down	down	correct
BAK.US	Braskem S.A	20260610	3.61	3.775	3.6	3.68	2193500	3.68	up	up	correct
BALY.US	Bally's Corporation	20260610	14.81	15.4074	14.68	15.35	65805	15.35	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260610	46.65	47.57	45.56	45.7	3303000	45.7	down	down	correct
BAP.US	Credicorp Ltd	20260610	346.84	355.88	343.41	351.66	675100	351.66	up	up	correct
BARK.US	Original Bark Co	20260610	9.01	10.13	8.8	10.13	153100	10.13	up	up	correct
BAX.US	Baxter International Inc	20260610	19.97	20.98	19.77	20.31	11725700	20.31	up	up	correct
BB.US	BlackBerry Limited	20260610	8.7	9.32	8.7	8.82	28379900	8.82	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260610	17.75	18.36	17.65	17.66	487700	17.5784	down	down	correct
BBD.US	Banco Bradesco S.A	20260610	3.29	3.34	3.28	3.3	23611100	3.2331	up	up	correct
BBDC.US	Barings BDC Inc	20260610	8.46	8.51	8.34	8.36	672200	8.36	down	down	correct
BBDO.US	Banco Bradesco S.A	20260610	2.91	2.94	2.82	2.86	56900	2.8201	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260610	15.92	16.03	15.92	16	100100	15.8029	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260610	22.38	22.46	22.01	22.02	2490100	22.02	down	down	correct
BBW.US	Build	20260610	32.79	34.15	32.74	33.8	435500	33.5614	up	up	correct
BBWI.US	Bath Body Works Inc	20260610	18	18.63	17.82	18.12	5169900	18.12	up	up	correct
BBY.US	Best Buy Co. Inc	20260610	75	76.45	74.45	75.64	4787900	74.6466	up	up	correct
BC.US	PC	20260610	23.84	23.9899	23.78	23.83	16906	23.4393	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260610	15.55	15.79	15.55	15.6	706600	15.1053	up	up	correct
BCC.US	Boise Cascade Company	20260610	70.84	70.99	68.29	68.31	328100	68.31	down	down	correct
BCE.US	BCE Inc	20260610	24.68	24.89	24.45	24.71	3400300	24.3889	up	up	correct
BCH.US	Banco de Chile	20260610	38.54	39.02	38.2	38.65	287300	38.65	up	up	correct
BCO.US	The Brink's Company	20260610	103.18	103.79	100.95	100.98	444700	100.98	down	down	correct
BCS.US	Barclays PLC	20260610	24.08	24.12	23.64	23.64	5834000	23.64	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260610	11.61	12.04	11.57	11.6	175200	11.462	down	down	correct
BDC.US	Belden Inc	20260610	109.24	111.88	105	105.83	437200	105.7839	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260610	9.21	9.28	9.18	9.18	672000	9.0611	down	down	correct
BDN.US	Brandywine Realty Trust	20260610	3.3	3.31	3.2	3.21	1907400	3.13	down	down	correct
BDX.US	Becton Dickinson and Company	20260610	151.48	151.62	147.74	147.79	1748000	147.79	down	down	correct
BE.US	Bloom Energy Corporation	20260610	248.19	258.63	230.605	234.23	15509100	234.23	down	down	correct
BEKE.US	KE Holdings Inc	20260610	15.9	16.23	15.88	16	4637202	16	up	up	correct
BEN.US	Franklin Resources Inc	20260610	31.52	31.92	31.12	31.14	3775300	30.8306	down	down	correct
BEP.US	PA	20260610	17.17	17.23	17.08	17.13	6075	16.8094	down	down	correct
BEPH.US	BEPH	20260610	14.82	15.098	14.82	14.92	7600	14.6344	up	up	correct
BF.US	B	20260610	26.51	26.75	26.3	26.53	2405682	26.53	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260610	61.5	64.54	61.14	64.29	1206395	64.29	up	up	correct
BFS.US	Saul Centers Inc	20260610	37.62	38.42	37.5	37.82	110100	37.2044	up	up	correct
BG.US	Bunge Limited	20260610	127.44	130.15	126.58	128.21	1714155	128.21	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260610	13.89	14.02	13.89	13.91	42900	13.6711	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260610	15.95	16.11	15.88	15.99	110500	15.7961	up	up	correct
BGS.US	B&G Foods Inc	20260610	3.88	4.11	3.87	4.02	3279200	3.9271	up	up	correct
BGSF.US	BGSF Inc	20260610	5.17	5.2	5.1	5.14	7100	5.14	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20260610	10.69	10.84	10.675	10.73	178588	10.4916	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260610	5.67	5.7	5.61	5.61	200800	5.527	down	down	correct
BH.US	Biglari Holdings Inc	20260610	305	316.13	305	311.86	99200	311.86	up	up	correct
BHC.US	Bausch Health Companies Inc	20260610	5.1	5.33	5.1	5.15	1933500	5.15	up	up	correct
BHE.US	Benchmark Electronics Inc	20260610	86.41	88.57	82.8	82.86	502000	82.712	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260610	8.93	8.98	8.91	8.92	202600	8.7728	down	down	correct
BHP.US	BHP Group	20260610	84.04	85.38	82.91	82.95	2390500	82.95	down	up	incorrect
BHR.US	PD	20260610	16.67	16.8876	16.57	16.85	5695	16.3504	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260610	12.42	12.98	12.4	12.4	3600	12.31	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260610	11	12.02	10.86	11.07	3936900	11.07	up	up	correct
BILL.US	Bill.com Holdings Inc	20260610	32.82	34.06	32.23	32.39	3638700	32.39	down	up	incorrect
BIO.US	Bio	20260610	296.08	298.58	290.21	291.01	370800	291.01	down	up	incorrect
BIP.US	PB	20260610	16.23	16.395	16.16	16.16	10983	16.16	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20260610	41.28	41.68	40.99	41.31	828100	41.31	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20260610	16.35	16.37	16.27	16.27	12062	15.9582	down	down	correct
BIT.US	BlackRock Multi	20260610	12.45	12.56	12.4	12.53	219100	12.2828	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260610	90.63	92.685	89.825	92.49	1637800	92.49	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260610	12.98	13.21	12.86	13.1	4984300	13.1	up	up	correct
BKE.US	The Buckle Inc	20260610	44.53	45.27	44.1	44.33	424400	43.9648	down	down	correct
BKH.US	Black Hills Corporation	20260610	69.59	72.47	69.59	71.94	2318437	71.94	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260610	10.41	10.48	10.4077	10.44	77792	10.2657	up	down	incorrect
BKU.US	BankUnited Inc	20260610	47.81	48.62	47.81	48.11	526500	47.7808	up	down	incorrect
BLD.US	TopBuild Corp	20260610	408.12	408.18	390.23	393.22	1024500	393.22	down	down	correct
BLDR.US	Builders FirstSource Inc	20260610	77.32	78.75	74.59	74.62	3016300	74.62	down	down	correct
BLK.US	BlackRock Inc	20260610	1006.96	1020.23	999.21	1010.68	565900	1010.68	up	up	correct
BLND.US	Blend Labs Inc.	20260610	1.71	1.731	1.65	1.66	1863600	1.66	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260610	12.21	12.33	12.21	12.25	142800	12.03	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260610	57.74	59.07	57.5	58.24	230600	58.24	up	up	correct
BMA.US	Banco Macro S.A	20260610	86.83	89.05	85.91	87.65	233400	87.1352	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260610	40.66	40.77	40.28	40.31	49500	39.8052	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260610	14.24	14.35	14.15	14.25	154000	14.0399	up	up	correct
BMI.US	Badger Meter Inc	20260610	131.12	132.43	126.16	128.43	567500	128.43	down	down	correct
BML.US	PL	20260610	19.41	19.55	19.41	19.53	10949	19.53	up	up	correct
BMO.US	Bank of Montreal	20260610	166.04	166.46	164.32	164.39	996400	164.39	down	down	correct
BMY.US	Bristol	20260610	56.64	56.7	55.6	55.6	8146800	54.9794	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260610	11.14	11.29	10.7	10.82	433600	10.7519	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260610	21.12	21.345	21.015	21.08	1354200	20.7881	down	down	correct
BNS.US	The Bank of Nova Scotia	20260610	81.7	82.17	81.53	81.56	1905300	80.7873	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20260610	143.22	144	139.68	139.75	3787700	139.75	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260610	11.81	11.86	11.69	11.71	100800	11.5493	down	down	correct
BOH.US	PA	20260610	15.76	15.86	15.76	15.85	3933	15.5709	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260610	169.28	172.7	162.46	165.19	824500	165.19	down	down	correct
BORR.US	Borr Drilling Limited	20260610	4.63	4.69	4.52	4.53	6658840	4.53	down	down	correct
BOX.US	Box Inc	20260610	26.17	26.69	25.85	26.48	1569100	26.48	up	up	correct
BP.US	BP p.l.c	20260610	42.94	43.74	42.9	42.95	7558600	42.95	up	up	correct
BQ.US	Boqii Holding Limited	20260610	1.12	1.29	0.89	0.89	53014800	0.89	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260610	148.95	149.97	145.17	146.44	1189100	145.4544	down	down	correct
BRBR.US	BellRing Brands Inc	20260610	8.43	8.695	8.23	8.63	4476200	8.63	up	up	correct
BRC.US	Brady Corporation	20260610	76.5	79.08	75.17	77.87	1030900	77.6561	up	up	correct
BRK.US	B	20260610	488.13	490.3	483.11	483.68	5062700	483.68	down	down	correct
BRO.US	Brown & Brown Inc	20260610	60.12	61.58	59.21	60.18	3272400	60.18	up	down	incorrect
BROS.US	Dutch Bros Inc.	20260610	57.92	61.31	56.98	60.28	6705235	60.28	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20260610	5.58	5.645	5.56	5.63	939300	5.4656	up	down	incorrect
BRT.US	BRT Apartments Corp	20260610	14.86	15.2	14.84	14.97	39600	14.7195	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20260610	6.58	6.61	6.5	6.5	284400	6.418	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20260610	31.96	32.3	31.79	31.86	2117000	31.5458	down	down	correct
BSAC.US	Banco Santander	20260610	31.34	31.73	31.14	31.28	291000	31.28	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260610	5.23	5.3	5.22	5.28	1348600	5.28	up	up	correct
BSM.US	Black Stone Minerals L.P	20260610	13.72	14	13.72	13.8	365200	13.8	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260610	45.59	46.59	44.92	45.18	88000	44.7083	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260610	29.1	29.655	28.68	28.97	138800	28.6567	down	down	correct
BTI.US	British American Tobacco p.l.c	20260610	60.55	61.31	60.52	61.12	2747900	60.2816	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260610	37.85	38.42	37.74	37.9	46000	37.25	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260610	22.66	22.84	22.66	22.71	46200	22.6184	up	up	correct
BTU.US	Peabody Energy Corporation	20260610	27.26	27.69	25.806	26.26	2899000	26.26	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260610	10.12	10.16	10.1	10.14	145300	9.9736	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260610	27.75	27.8	27.59	27.8	55500	27.5172	up	up	correct
BUR.US	Burford Capital Limited	20260610	4.49	4.51	4.19	4.21	2255201	4.21	down	down	correct
BURL.US	Burlington Stores Inc	20260610	320.96	331.14	320.6	327.01	488200	327.01	up	up	correct
BV.US	BrightView Holdings Inc	20260610	12.73	13	12.65	12.88	599600	12.88	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260610	30.68	30.87	29.8	30.68	1933000	30.68
BW.US	PA	20260610	23.12	23.31	22.85	23.015	4807	22.539	down	down	correct
BWA.US	BorgWarner Inc	20260610	73.96	75.25	71.24	71.29	3549300	71.29	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260610	7.86	7.89	7.8	7.83	61400	7.672	down	down	correct
BWXT.US	BWX Technologies Inc	20260610	187.5	189.79	181.28	183	895400	183	down	down	correct
BX.US	The Blackstone Group Inc	20260610	119.52	122.25	118.43	118.48	3846500	118.48	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260610	54.39	54.39	52.23	52.23	63100	52.23	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260610	18.46	18.46	18.22	18.23	1046000	17.7381	down	down	correct
BXP.US	Boston Properties Inc	20260610	66.38	67.44	65.44	65.48	1304500	64.7966	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20260610	23.95	24.26	23.815	23.93	2485100	23.1816	down	up	incorrect
BY.US	Byline Bancorp Inc	20260610	34.78	35.115	34.31	34.7	358400	34.7	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20260610	87.28	89.18	86.55	86.82	1140200	86.6215	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20260610	26.83	27.19	26.39	26.4	511000	26.4	down	down	correct
C.US	PN	20260610	28.53	28.86	28.5066	28.69	96458	28.69	up	up	correct
CAAP.US	Corporación América Airports S.A	20260610	25.8	26.27	24.685	24.99	325300	24.99	down	down	correct
CABO.US	Cable One Inc	20260610	42.43	44.42	41.545	43.07	235300	43.07	up	up	correct
CACI.US	CACI International Inc	20260610	526.94	534.26	515.48	521.14	181600	521.14	down	down	correct
CAE.US	CAE Inc	20260610	25.52	25.87	25.37	25.38	669800	25.38	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260610	19.22	19.4	19.14	19.14	18200	19.14	down	down	correct
CAG.US	Conagra Brands Inc	20260610	13.17	13.44	13.09	13.34	15180500	13.34	up	up	correct
CAH.US	Cardinal Health Inc	20260610	214	218.96	211.45	216.3	3820700	215.8302	up	up	correct
CAL.US	Caleres Inc	20260610	13.62	14.02	13.31	13.74	734200	13.67	up	up	correct
CALX.US	Calix Inc	20260610	38.68	40.155	37.83	38.59	1214321	38.59	down	down	correct
CANG.US	Cango Inc	20260610	0.3	0.32	0.3	0.31	29630	3.1	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260610	22.1	22.74	22.03	22.46	53700	22.46	up	up	correct
CARR.US	Carrier Global Corporation	20260610	71.4	71.595	67.815	67.97	7555800	67.7265	down	down	correct
CARS.US	Cars.com Inc	20260610	9.52	9.84	9.412	9.59	673300	9.59	up	up	correct
CAT.US	Caterpillar Inc	20260610	901.74	906	854.73	856.16	3611238	854.5747	down	down	correct
CATO.US	The Cato Corporation	20260610	3.18	3.32	3.13	3.17	42300	3.17	down	down	correct
CB.US	Chubb Limited	20260610	328.94	333.55	326.36	330.58	1431433	329.5518	up	up	correct
CBRE.US	CBRE Group Inc	20260610	136.16	136.71	133.39	134.06	1576700	134.06	down	up	incorrect
CBT.US	Cabot Corporation	20260610	84.89	86.2	82.97	83.03	499800	83.03	down	up	incorrect
CBU.US	Community Bank System Inc	20260610	65.1	65.63	64.57	64.92	270100	64.4589	down	up	incorrect
CBZ.US	CBIZ Inc	20260610	33.21	34.67	33.21	34.2	371400	34.2	up	up	correct
CC.US	The Chemours Company	20260610	20.06	20.695	20.02	20.31	1884700	20.31	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260610	93.19	93.6	91.66	93.38	4173200	92.3029	up	up	correct
CCJ.US	Cameco Corporation	20260610	99.93	101.58	93.83	95.03	6960900	95.03	down	down	correct
CCK.US	Crown Holdings Inc	20260610	95.82	96.56	94.67	95.45	1131500	95.45	down	down	correct
CCL.US	Carnival Corporation & plc	20260610	27.3	27.45	25.77	25.99	24295100	25.99	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260610	4.6	4.74	4.6	4.63	2193	4.63	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260610	2.39	2.41	2.39	2.41	5381600	2.41	up	up	correct
CCS.US	Century Communities Inc	20260610	58.04	58.82	56.99	57.25	537000	57.25	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260610	11.04	11.25	10.98	10.98	78300	10.98	down	down	correct
CDE.US	Coeur Mining Inc	20260610	15.62	16.14	15.4	15.41	31453900	15.41	down	down	correct
CDR.US	PC	20260610	19.33	19.33	19.33	19.33	0	19.33
CDRE.US	Cadre Holdings Inc.	20260610	30	30.69	29.41	29.54	256403	29.54	down	down	correct
CE.US	Celanese Corporation	20260610	50.16	51.27	49.98	50.38	1445900	50.38	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260610	20.55	21.42	20.44	20.9	79800	20.9	up	up	correct
CEPU.US	Central Puerto S.A	20260610	14.86	15.24	14.6	15.1	285000	15.1	up	up	correct
CF.US	CF Industries Holdings Inc	20260610	108.3	110.52	107.14	109.26	2560600	109.26	up	up	correct
CFG.US	PE	20260610	18.02	18.11	17.99	17.99	44321	17.6809	down	down	correct
CGAU.US	Centerra Gold Inc	20260610	14.81	15.32	14.69	14.74	2419600	14.74	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260610	17.79	18.16	17.75	17.86	133000	17.86	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260610	98	98.78	97.25	98.19	1728200	98.19	up	up	correct
CHE.US	Chemed Corporation	20260610	450	450	431.58	434.42	225100	434.42	down	down	correct
CHGG.US	Chegg Inc	20260610	1.11	1.14	1.09	1.1	783100	1.1	down	down	correct
CHH.US	Choice Hotels International Inc	20260610	108.5	109.57	104.06	104.23	772300	103.9582	down	down	correct
CHMI.US	PB	20260610	23.93	23.9796	23.7951	23.8499	2570	23.2655	down	down	correct
CHN.US	The China Fund Inc	20260610	1.34	1.35	1.285	1.29	3338921	1.29	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260610	45.62	45.74	45.52	45.59	110144	43.8592	down	up	incorrect
CHWY.US	Chewy Inc	20260610	20.12	21	19.08	19.98	21320400	19.98	down	up	incorrect
CI.US	Cigna Corporation	20260610	298	298	290.39	295.81	1472400	295.81	down	up	incorrect
CIA.US	Citizens Inc	20260610	5.43	5.54	5.26	5.38	129500	5.38	down	up	incorrect
CIB.US	Bancolombia S.A	20260610	74.79	76.49	73.83	75.87	423900	74.6304	up	up	correct
CIEN.US	Ciena Corporation	20260610	442	450.78	424.45	434.65	3869900	434.65	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260610	1.59	1.61	1.59	1.61	77000	1.61	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260610	2.05	2.07	2.04	2.05	6917900	2.0075
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260610	24.17	24.25	24.08	24.15	38200	23.8797	down	down	correct
CIM.US	PD	20260610	24.1	24.35	23.66	23.66	7084	23.66	down	down	correct
CINT.US	CI&T Inc	20260610	3.93	4.01	3.92	3.97	114700	3.97	up	up	correct
CION.US	Cion Investment Corp	20260610	6.96	7.095	6.95	6.98	489500	6.7739	up	up	correct
CL.US	Colgate	20260610	88.6	89.99	88.21	89.95	5666600	89.4373	up	up	correct
CLB.US	Core Laboratories N.V	20260610	13.47	13.95	13.34	13.42	618800	13.42	down	down	correct
CLDT.US	PA	20260610	20.3	20.33	20.235	20.33	4434	19.9156	up	up	correct
CLF.US	Cleveland	20260610	12.75	13.04	12.39	12.41	12054200	12.41	down	up	incorrect
CLH.US	Clean Harbors Inc	20260610	290.55	295.92	287.65	288.64	500600	288.64	down	down	correct
CLPR.US	Clipper Realty Inc	20260610	3.3	3.3	3.15	3.24	28500	3.24	down	down	correct
CLS.US	Celestica Inc	20260610	362.85	381	358.51	362.92	1272100	362.92	up	up	correct
CLW.US	Clearwater Paper Corporation	20260610	16.32	16.72	15.91	16.55	144600	16.55	up	up	correct
CLX.US	The Clorox Company	20260610	99.1	100.73	98.95	99.32	2126100	99.32	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260610	111.08	111.97	110.09	110.14	934800	109.41	down	down	correct
CMC.US	Commercial Metals Company	20260610	75.3	75.91	73.35	73.57	1055300	73.3316	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260610	4.05	4.115	3.7	3.79	116800	3.79	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20260610	30.1	30.81	29.77	30.42	16672100	30.42	up	up	correct
CMI.US	Cummins Inc	20260610	662.64	667.3	630.15	630.52	1087900	630.52	down	down	correct
CMP.US	Compass Minerals International Inc	20260610	28.91	29.74	28.34	28.95	465300	28.95	up	up	correct
CMS.US	PC	20260610	16.83	16.8499	16.78	16.78	8224	16.5218	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260610	21.04	21.12	21.02	21.03	11500	21.03	down	down	correct
CMSC.US	CMS Energy Corp	20260610	22.25	22.3599	22.25	22.3	6678	21.929	up	down	incorrect
CMSD.US	CMS Energy Corp	20260610	22.23	22.36	22.22	22.29	25300	22.29	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20260610	2.42	2.535	2.42	2.51	384200	2.51	up	up	correct
CNA.US	CNA Financial Corporation	20260610	44.43	45.11	44.14	44.8	556100	44.8	up	up	correct
CNC.US	Centene Corporation	20260610	66.46	66.52	63.8	65.34	5852300	65.34	down	down	correct
CNF.US	CNFinance Holdings Limited	20260610	3.18	3.2	3	3.1	1900	3.1	down	down	correct
CNI.US	Canadian National Railway Company	20260610	120.37	120.5	118.93	119.18	1323000	119.18	down	down	correct
CNK.US	Cinemark Holdings Inc	20260610	32.34	33.59	31.92	33.05	3616600	33.05	up	up	correct
CNM.US	Core & Main Inc	20260610	52.11	53.82	48.6	49.44	4692200	49.44	down	down	correct
CNMD.US	CONMED Corporation	20260610	36.97	37.48	35.55	36.3	563700	36.3	down	down	correct
CNNE.US	Cannae Holdings Inc	20260610	14.29	14.42	14.145	14.33	329126	14.1781	up	up	correct
CNO.US	PA	20260610	17.05	17.05	16.78	16.78	1188	16.78	down	down	correct
CNP.US	CenterPoint Energy Inc	20260610	42.91	42.91	42.45	42.74	4678500	42.74	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260610	45.15	45.98	45.05	45.52	7866700	45.0385	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260610	92.38	93.64	90.425	91.28	745200	91.28	down	down	correct
CNS.US	Cohen & Steers Inc	20260610	77.64	78.69	76.06	76.07	280600	76.07	down	down	correct
CNX.US	CNX Resources Corporation	20260610	33.28	33.66	33.18	33.2	1310000	33.2	down	down	correct
CODI.US	PC	20260610	22.1	22.3	21.995	22.09	6609	21.6083	down	down	correct
COE.US	China Online Education Group	20260610	22.5	23	22	22	4600	22	down	down	correct
COF.US	PL	20260610	15.7	15.7	15.6	15.6	44270	15.6	down	down	correct
COLD.US	Americold Realty Trust	20260610	14.84	14.88	14.265	14.36	5530100	14.155	down	up	incorrect
COMP.US	Compass Inc	20260610	8.15	8.386	7.89	7.91	9282543	7.91	down	down	correct
COO.US	The Cooper Companies Inc	20260610	68.62	68.67	67.54	67.69	3014500	67.69	down	down	correct
COOK.US	Traeger Inc	20260610	65	66.75	59.9	60.64	30200	60.64	down	down	correct
COP.US	ConocoPhillips	20260610	118	121.39	117.64	119.92	8723300	119.92	up	up	correct
COR.US	CoreSite Realty Corporation	20260610	280.6	282.97	279.07	281.24	977800	281.24	up	up	correct
COTY.US	Coty Inc	20260610	2.01	2.05	1.98	1.99	9290400	1.99	down	down	correct
COUR.US	Coursera Inc	20260610	5.22	5.425	5.2	5.34	6495200	5.34	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260610	90.2	90.9	88.97	89.6	3119100	89.4054	down	down	correct
CPA.US	Copa Holdings S.A	20260610	133.38	135.27	128.29	128.51	284800	128.51	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260610	10.41	10.61	10.41	10.57	9600	10.57	up	down	incorrect
CPB.US	Campbell Soup Company	20260610	22.26	23.24	22.11	22.88	13940600	22.4998	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20260610	35.94	36.43	35.88	36.13	105100	36.13	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260610	124.71	125.75	123.3	124.52	97300	123.7792	down	down	correct
CPNG.US	Coupang Inc	20260610	15.72	16.015	15.04	15.12	39388300	15.12	down	down	correct
CPRI.US	Capri Holdings Limited	20260610	19.63	20.27	19.41	19.49	2527400	19.49	down	down	correct
CPS.US	Cooper	20260610	29.16	29.78	28.41	28.53	97500	28.53	down	down	correct
CPT.US	Camden Property Trust	20260610	114.66	116.57	114.29	115.31	1030200	114.263	up	up	correct
CR.US	Crane Co	20260610	198.3	202.41	195.62	195.65	729615	195.65	down	down	correct
CRC.US	California Resources Corp	20260610	59.33	60.305	58.83	58.87	584690	58.87	down	down	correct
CRD.US	B	20260610	10.08	10.78	10.08	10.65	3900	10.65	up	up	correct
CRH.US	CRH plc	20260610	103.68	104.39	99.95	99.98	4014900	99.98	down	down	correct
CRI.US	Carter's Inc	20260610	39.7	40.07	39.13	39.33	749200	39.33	down	down	correct
CRK.US	Comstock Resources Inc	20260610	12.75	13.58	12.7	13.37	3074800	13.37	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260610	188.49	193.81	184.42	186.29	788300	186.29	down	down	correct
CRM.US	salesforce.com inc	20260610	170.6	175.53	170.03	170.92	10820500	170.48	up	up	correct
CRS.US	Carpenter Technology Corporation	20260610	523.91	537.41	515.17	523.05	795800	523.05	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260610	10.72	10.84	10.72	10.84	13000	10.7866	up	up	correct
CRY.US	CryoLife Inc	20260610	22.17	22.17	22.03	22.03	800	19.7454	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260610	345.89	348.92	327.75	327.82	418800	327.82	down	down	correct
CSTM.US	Constellium SE	20260610	33.46	34.19	32.24	32.65	1822600	32.65	down	down	correct
CSV.US	Carriage Services Inc	20260610	38.58	40.07	38.58	40	292700	40	up	down	incorrect
CTA.US	PB	20260610	67.12	67.3	67.12	67.3	897	66.1738	up	up	correct
CTO.US	PA	20260610	21.44	21.5	21	21	8141	20.6016	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20260610	10.5	10.555	10.05	10.27	833500	10.27	down	up	incorrect
CTS.US	CTS Corporation	20260610	65.6	67.5	64.72	64.81	330900	64.7712	down	up	incorrect
CTVA.US	Corteva Inc	20260610	75.44	75.939	74.42	74.46	4426400	74.46	down	down	correct
CUBB.US	Customers Bancorp Inc	20260610	21.85	21.85	21.55	21.55	2300	21.2163	down	down	correct
CUBE.US	CubeSmart	20260610	41.91	42.62	41.65	41.68	2164200	41.1245	down	down	correct
CULP.US	Culp Inc	20260610	3.1	3.12	3.02	3.07	14000	3.07	down	down	correct
CURV.US	Torrid Holdings Inc.	20260610	1.71	1.79	1.71	1.76	218400	1.76	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260610	29.36	29.73	29.05	29.05	1915100	28.7507	down	down	correct
CVEO.US	Civeo Corporation	20260610	34.51	35.2	34.47	34.69	55000	34.69	up	up	correct
CVI.US	CVR Energy Inc	20260610	31.58	32.04	31.13	31.15	863300	31.15	down	down	correct
CVNA.US	Carvana Co	20260610	69.25	70.14	66.7	67.25	7093746	67.25	down	down	correct
CVS.US	CVS Health Corporation	20260610	97.76	98.61	96.13	98.02	8732700	97.4169	up	up	correct
CVX.US	Chevron Corporation	20260610	189.19	192.69	188.23	189.8	10041800	189.8	up	up	correct
CW.US	Curtiss	20260610	733.71	739.65	713.82	719.02	317800	718.7734	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260610	24.38	24.38	24.32	24.33	1795800	24.33	down	down	correct
CWEN.US	Clearway Energy Inc	20260610	38.94	39.2	37.34	37.4	1036600	37.4	down	down	correct
CWH.US	Camping World Holdings Inc	20260610	7.11	7.59	7.06	7.22	1975400	7.22	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20260610	13.73	13.84	13.21	13.22	1654500	13.22	down	up	incorrect
CWT.US	California Water Service Group	20260610	46.88	47.3551	46.07	46.07	505350	46.07	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260610	12.08	12.185	11.79	11.8	3742145	11.7718	down	down	correct
CXM.US	Sprinklr Inc.	20260610	5.35	5.56	5.3	5.35	2544134	5.35
CXW.US	CoreCivic Inc	20260610	25.26	26.97	25.08	26.45	2276400	26.45	up	up	correct
CYD.US	China Yuchai International Limited	20260610	52.75	54.55	47.15	47.91	340600	46.9779	down	down	correct
CYH.US	Community Health Systems Inc	20260610	2.86	2.99	2.85	2.97	1334500	2.97	up	up	correct
D.US	Dominion Energy Inc	20260610	66.83	66.955	66.16	66.77	6185214	66.77	down	down	correct
DAC.US	Danaos Corporation	20260610	130.51	131.44	128.38	128.6	47700	127.6942	down	down	correct
DAL.US	Delta Air Lines Inc	20260610	79.31	79.77	76.43	76.47	6647338	76.2817	down	down	correct
DAN.US	Dana Incorporated	20260610	36.6	36.71	35.46	35.47	815100	35.47	down	down	correct
DAO.US	Youdao Inc	20260610	11.65	12.3	11.65	11.76	77500	11.76	up	up	correct
DAR.US	Darling Ingredients Inc	20260610	58.73	59.61	58.34	58.61	1533600	58.61	down	down	correct
DASH.US	DoorDash Inc	20260610	153.58	156.625	150.85	151	3497400	151	down	down	correct
DAVA.US	Endava plc	20260610	2.8	2.89	2.75	2.75	247500	2.75	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260610	31.58	31.71	30.97	30.99	3617300	30.99	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260610	81.47	83.322	80.585	80.79	251700	80.79	down	down	correct
DBI.US	Designer Brands Inc	20260610	6.81	7.27	6.55	7	1236000	6.9442	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260610	14.36	14.42	14.34	14.4	40100	14.1804	up	up	correct
DBRG.US	PJ	20260610	15.58	15.68	15.1601	15.65	40130	15.2136	up	up	correct
DCI.US	Donaldson Company Inc	20260610	85.54	86.65	83.46	83.56	1043200	83.2505	down	down	correct
DCO.US	Ducommun Incorporated	20260610	156.89	159.31	151.81	153.95	215200	153.95	down	down	correct
DD.US	DuPont de Nemours Inc	20260610	46.77	46.86	44.93	45.06	1031855	135.18	down	down	correct
DDD.US	3D Systems Corporation	20260610	2.9	3.02	2.88	2.89	3263900	2.89	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260610	2.47	2.59	2.46	2.51	635400	2.51	up	up	correct
DDS.US	Dillard's Inc	20260610	608.1	616.53	581.14	582.55	101800	582.2248	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260610	26.07	26.2068	26.07	26.07	8120	25.6121
DE.US	Deere & Company	20260610	577.46	577.46	559.94	560.05	1112100	558.6021	down	down	correct
DEA.US	Easterly Government Properties Inc	20260610	24.49	24.5	23.87	23.88	435700	23.88	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260610	111.91	112.68	110.05	111.18	1403800	111.18	down	down	correct
DEI.US	Douglas Emmett Inc	20260610	12.63	12.82	12.4	12.42	2583916	12.2204	down	down	correct
DELL.US	Dell Technologies Inc	20260610	376.92	398.9899	369.66	369.83	9281213	369.2199	down	down	correct
DEO.US	Diageo plc	20260610	79.4	80.96	79.25	79.78	1325800	79.78	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260610	37.26	38.36	36.43	37.6	550100	37.6	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260610	20.21	20.31	20.12	20.16	96100	19.9056	down	down	correct
DG.US	Dollar General Corporation	20260610	109.2	110.94	107.595	109.96	2906676	109.402	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260610	203.35	207.3	202.965	203.78	786592	202.9548	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260610	2.4	2.41	2.4	2.4	133300	2.3821
DHI.US	D.R. Horton Inc	20260610	150.94	150.96	146.08	146.71	2247600	146.71	down	down	correct
DHT.US	DHT Holdings Inc	20260610	16.7	16.95	16.49	16.6	1972400	16.6	down	down	correct
DHX.US	DHI Group Inc	20260610	3.58	3.6	3.45	3.5	96800	3.5	down	down	correct
DIN.US	Dine Brands Global Inc	20260610	31.65	33.3	31.54	32.48	457300	32.2946	up	up	correct
DIS.US	The Walt Disney Company	20260610	99.49	99.76	97.95	98.61	7041400	97.8602	down	down	correct
DK.US	Delek US Holdings Inc	20260610	47.11	49.19	46.51	48.01	1030100	48.01	up	up	correct
DKL.US	Delek Logistics Partners LP	20260610	51.82	53.26	51.2	52.49	48100	52.49	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260610	217.28	220.54	214.2	214.97	660100	213.7701	down	down	correct
DLB.US	Dolby Laboratories Inc	20260610	53.6	54.69	52.85	52.89	573800	52.89	down	down	correct
DLR.US	PL	20260610	19.97	20.035	19.96	19.96	12975	19.6374	down	down	correct
DLX.US	Deluxe Corporation	20260610	23.26	23.57	23.12	23.3	317000	23.3	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260610	13.79	13.887	13.79	13.86	103900	13.6304	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260610	10.92	11.01	10.92	11	16400	10.9003	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260610	10.67	10.71	10.65	10.65	42000	10.4107	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20260610	8.06	8.75	7.92	7.94	1004700	7.94	down	up	incorrect
DNOW.US	NOW Inc	20260610	13.55	13.919	13.43	13.8	3219900	13.8	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20260610	10.72	10.8	10.72	10.75	1038300	10.6859	up	down	incorrect
DOC.US	Physicians Realty Trust	20260610	20.57	20.81	20.38	20.47	4995000	20.2768	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20260610	164.81	179.205	164.44	171.47	2476300	171.47	up	down	incorrect
DOCS.US	Doximity Inc.	20260610	20.11	20.66	19.97	20.24	3963800	20.24	up	down	incorrect
DOLE.US	Dole plc	20260610	14.15	14.35	14.09	14.33	716200	14.2452	up	down	incorrect
DOV.US	Dover Corporation	20260610	220.86	223.39	213.33	213.76	802900	213.76	down	down	correct
DOW.US	Dow Inc	20260610	33.25	34.465	32.88	34.24	13017500	34.24	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260610	14.17	14.37	14.12	14.25	52100	14.1824	up	up	correct
DPZ.US	Domino's Pizza Inc	20260610	318.77	319.07	314.47	314.77	524600	312.836	down	down	correct
DQ.US	Daqo New Energy Corp	20260610	14.6	15.09	14.21	14.46	1733877	14.46	down	down	correct
DRD.US	DRDGOLD Limited	20260610	22.23	22.75	21.83	21.92	300900	21.92	down	down	correct
DRI.US	Darden Restaurants Inc	20260610	202.71	206.07	199.25	203.64	1110800	202.0062	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260610	10.83	10.89	10.8	10.82	345700	10.6037	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260610	6.11	6.15	6.11	6.13	53400	6.0699	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260610	9.63	9.7393	9.63	9.7	286252	9.5032	up	up	correct
DSX.US	PB	20260610	27.1	27.1	27.1	27.1	455	26.5512
DT.US	Dynatrace Inc	20260610	40.49	41.87	40.125	40.58	5004000	40.58	up	up	correct
DTB.US	DTB	20260610	16.82	17.05	16.82	16.92	34600	16.6499	up	up	correct
DTE.US	DTE Energy Company	20260610	147	147.65	146	146.07	1246100	144.911	down	down	correct
DTF.US	DTF Tax	20260610	11.49	11.5	11.44	11.44	1000	11.3746	down	down	correct
DTM.US	DT Midstream Inc	20260610	141.09	143.31	140.72	140.8	624398	139.9294	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260610	20.81	20.96	20.77	20.86	45700	20.86	up	up	correct
DUK.US	PA	20260610	24.6071	24.72	24.56	24.56	45481	24.56	down	down	correct
DUKB.US	Duke Energy Corp	20260610	23.83	23.8836	23.76	23.79	17113	23.4386	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260610	10.32	10.64	10.21	10.32	2834200	10.32
DVA.US	DaVita Inc	20260610	198.99	200	197.17	198.54	633600	198.54	down	down	correct
DVN.US	Devon Energy Corporation	20260610	44.95	47.18	44.94	46.6	20352100	46.2709	up	down	incorrect
DX.US	PC	20260610	25.97	26.12	25.97	26.005	9892	25.4075	up	down	incorrect
DXC.US	DXC Technology Company	20260610	8.72	9.09	8.57	8.82	4493900	8.82	up	down	incorrect
DY.US	Dycom Industries Inc	20260610	454.58	457.86	439.01	445.89	438000	445.89	down	up	incorrect
E.US	Eni S.p.A	20260610	54.06	54.81	54.01	54.24	221800	54.24	up	up	correct
EAF.US	GrafTech International Ltd	20260610	8.1	8.32	7.54	7.82	238800	7.82	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260610	20.05	20.1	19.98	20	14500	20	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260610	4.72	4.75	4.7	4.71	264400	4.6277	down	down	correct
EAT.US	Brinker International Inc	20260610	150.95	154.55	145.96	147.41	1051100	147.41	down	down	correct
EBF.US	Ennis Inc	20260610	20.74	20.98	20.59	20.88	96700	20.6339	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260610	7.9	8.25	7.88	8.24	780400	8.24	up	up	correct
EC.US	Ecopetrol S.A	20260610	15.95	16.81	15.88	16.21	3224800	16.21	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260610	15.19	15.5	15.11	15.14	556200	14.6222	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260610	3.87	3.94	3.83	3.83	2168500	3.7703	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260610	24.25	24.405	24.18	24.18	2000	24.049	down	down	correct
ECL.US	Ecolab Inc	20260610	265.16	265.16	255.0901	256.99	1828296	256.2915	down	down	correct
ECVT.US	Ecovyst Inc	20260610	12.71	12.805	12.51	12.75	1399100	12.75	up	up	correct
ED.US	Consolidated Edison Inc	20260610	109.01	109.02	106.7	107.6	2359200	107.6	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260610	5.44	5.5	5.41	5.44	282200	5.2231
EDF.US	Stone Harbor Emerging Markets Income Fund	20260610	5.46	5.5	5.44	5.46	145000	5.3433
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260610	26.25	26.58	25.39	25.93	85600	25.93	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260610	45.41	46.86	45.41	46.11	469600	46.11	up	up	correct
EEA.US	The European Equity Fund Inc	20260610	10.48	10.6	10.48	10.53	23300	10.53	up	up	correct
EEX.US	Emerald Holding Inc	20260610	5.04	5.04	5.015	5.03	83000	5.03	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260610	10.54	10.65	10.53	10.55	167900	10.4165	up	up	correct
EFT.US	Eaton Vance Floating	20260610	10.7	10.93	10.7	10.77	177500	10.6377	up	up	correct
EFX.US	Equifax Inc	20260610	168.46	169.67	164.76	166.06	1829300	166.06	down	up	incorrect
EGHT.US	8x8 Inc	20260610	1.73	1.81	1.71	1.72	1772900	1.72	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20260610	28.15	29.04	27.81	27.94	2957300	27.94	down	up	incorrect
EGP.US	EastGroup Properties Inc	20260610	203.47	204.65	200.72	200.87	336900	199.3659	down	down	correct
EGY.US	VAALCO Energy Inc	20260610	5.53	5.62	5.51	5.56	840600	5.56	up	up	correct
EHC.US	Encompass Health Corporation	20260610	104.37	105.26	101.44	103.35	746200	103.1557	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260610	5.94	5.97	5.93	5.94	60500	5.8005
EIC.US	Eagle Point Income Company Inc	20260610	10.44	10.494	10.25	10.27	90000	10.161	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260610	24.95	24.95	24.89	24.92	1500	24.8162	down	down	correct
EIG.US	Employers Holdings Inc	20260610	46.17	46.7	45.94	46.62	201100	46.62	up	up	correct
EIX.US	Edison International	20260610	71.89	72.02	71.11	71.5	1890500	70.6612	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260610	85.83	88.17	84.8	85.39	4072000	85.39	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260610	24.37	24.46	22.77	22.87	7947600	22.87	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260610	19.95	20	19.95	19.97	21100	19.97	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20260610	55.66	60.85	55.6	58.12	5185200	58.12	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260610	63.83	64.88	63.56	64.32	1596800	63.765	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260610	10.47	10.5	10.36	10.36	87800	10.1753	down	up	incorrect
EME.US	EMCOR Group Inc	20260610	818.63	822.94	775.88	776.72	418000	776.319	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20260610	22.19	23.54	22.13	22.22	26200	22.0039	up	up	correct
EMN.US	Eastman Chemical Company	20260610	72.54	73.92	71.3	71.34	785500	70.5433	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260610	50.01	51.15	50.01	50.76	33000	50.0483	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260610	20.55	20.58	20.55	20.55	5219	20.2399
EMR.US	Emerson Electric Co	20260610	142.4	144.23	136.63	137.11	2952200	137.11	down	up	incorrect
ENB.US	Enbridge Inc	20260610	55.79	56.66	55.76	56.44	4365500	56.44	up	up	correct
ENIC.US	Enel Chile S.A	20260610	4.18	4.299	4.18	4.23	660900	4.23	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260610	20.04	20.04	20.04	20.04	0	20.04
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260610	21.49	21.49	21.4	21.4677	7678	21.1288	down	up	incorrect
ENS.US	EnerSys	20260610	225.73	231.73	218.5	220.76	564698	220.505	down	down	correct
ENVA.US	Enova International Inc	20260610	179.59	182.97	177.52	179.92	419700	179.92	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260610	6.52	6.55	6.4	6.48	82600	6.338	down	down	correct
EOG.US	EOG Resources Inc	20260610	138.78	142.44	138.65	140.28	3266000	139.2466	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260610	19.3	19.48	19.18	19.24	45700	18.9804	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260610	21.97	22.16	21.7	21.78	139400	21.4822	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260610	17.1	17.21	16.93	17.1	44700	16.9664
EP.US	PC	20260610	50.875	51.4	50.79	50.99	8674	50.3962	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260610	34.77	35.28	33.99	34.15	374700	34.15	down	down	correct
EPAM.US	EPAM Systems Inc	20260610	94.14	96.67	92.63	93.04	631300	93.04	down	down	correct
EPC.US	Edgewell Personal Care Company	20260610	20.73	21.65	20.4	21.59	839300	21.59	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260610	37.52	38.12	37.52	37.87	2171400	37.87	up	down	incorrect
EPR.US	PG	20260610	20.93	21.15	20.7	21.09	24926	20.7308	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260610	30.65	31.19	30.45	30.79	1732000	30.4672	up	up	correct
EQH.US	PC	20260610	15.94	16.02	15.94	16	8846	16	up	up	correct
EQNR.US	Equinor ASA	20260610	37.09	37.97	37.06	37.49	2835900	37.49	up	up	correct
EQR.US	Equity Residential	20260610	67.89	68.23	67.28	67.61	3952200	66.9149	down	down	correct
EQS.US	Equus Total Return Inc	20260610	1.28	1.28	1.28	1.28	6200	1.28
EQT.US	EQT Corporation	20260610	53.12	53.54	52.59	52.61	4707700	52.61	down	down	correct
ES.US	Eversource Energy	20260610	69.84	70.01	68.57	69.18	4045500	69.18	down	down	correct
ESE.US	ESCO Technologies Inc	20260610	305.83	311.67	296.25	304.69	256300	304.6183	down	down	correct
ESI.US	Element Solutions Inc	20260610	40.69	41.4	39.02	39.48	2603838	39.48	down	down	correct
ESNT.US	Essent Group Ltd	20260610	58.35	59.16	58.05	58.81	904100	58.81	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260610	5.74	5.74	5.57	5.59	4339400	5.554	down	down	correct
ESS.US	Essex Property Trust Inc	20260610	286.29	287.64	284.21	284.64	443100	282.1488	down	down	correct
ESTC.US	Elastic N.V	20260610	59.78	61.42	59.02	60.78	1241800	60.78	up	up	correct
ETB.US	Eaton Vance Tax	20260610	15.03	15.16	15.03	15.06	47800	14.8544	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20260610	21.68	21.72	21.24	21.35	453100	21.35	down	up	incorrect
ETG.US	Eaton Vance Tax	20260610	22.65	22.85	22.47	22.54	114400	22.2907	down	down	correct
ETI.US	P	20260610	24.2	24.4	24.2	24.4	406	24.0625	up	up	correct
ETJ.US	Eaton Vance Risk	20260610	8.31	8.37	8.25	8.28	107300	8.1529	down	down	correct
ETN.US	Eaton Corporation plc	20260610	395.55	399.83	375.04	375.46	3555500	375.46	down	down	correct
ETO.US	Eaton Vance Tax	20260610	30.07	30.61	29.87	29.89	47800	29.5548	down	down	correct
ETR.US	Entergy Corporation	20260610	111.17	111.96	110.21	110.48	4201800	110.48	down	down	correct
ETV.US	Eaton Vance Tax	20260610	14.58	14.7	14.51	14.6	77500	14.4074	up	up	correct
ETW.US	Eaton Vance Tax	20260610	9.26	9.32	9.22	9.23	172400	9.1024	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260610	18.94	19.02	18.91	19.02	2400	18.8632	up	up	correct
ETY.US	Eaton Vance Tax	20260610	14.37	14.56	14.27	14.31	166100	14.1156	down	down	correct
EVC.US	Entravision Communications Corporation	20260610	9.22	9.66	8.94	8.95	2070700	8.9015	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260610	5	5.01	4.99	5	25200	4.937
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260610	10.63	10.75	10.63	10.71	22700	10.5639	up	up	correct
EVH.US	Evolent Health Inc	20260610	4.65	4.741	4.44	4.47	1900800	4.47	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260610	10.71	10.88	10.7	10.86	83900	10.7598	up	up	correct
EVR.US	Evercore Inc	20260610	357.44	361.85	339.28	340.78	432000	340.78	down	down	correct
EVRG.US	Evergy Inc	20260610	82.91	83.4	82.43	82.83	1526600	82.83	down	down	correct
EVT.US	Eaton Vance Tax	20260610	26.58	26.66	26.17	26.17	129300	25.8519	down	up	incorrect
EVTC.US	EVERTEC Inc	20260610	23.34	23.97	22.7	23.94	765200	23.94	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20260610	86.59	87.22	85.1	85.98	4537900	85.98	down	down	correct
EXG.US	Eaton Vance Tax	20260610	9.46	9.54	9.38	9.38	585600	9.2526	down	down	correct
EXK.US	Endeavour Silver Corp	20260610	7.56	7.77	7.4	7.42	6837600	7.42	down	down	correct
EXP.US	Eagle Materials Inc	20260610	216.92	220.71	211.06	213.19	417900	212.9424	down	down	correct
EXR.US	Extra Space Storage Inc	20260610	148.31	151.75	148.31	149.6	1305217	147.9908	up	down	incorrect
F.US	PC	20260610	20.31	20.61	20.25	20.41	41992	20.41	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20260610	8.6333	10.6857	8.6333	10.6384	11390	10.6384	up	up	correct
FAF.US	First American Financial Corporation	20260610	66.83	67.25	66.08	66.13	966500	66.13	down	down	correct
FBK.US	FB Financial Corporation	20260610	54.08	54.6	53.85	53.97	346600	53.97	down	down	correct
FBP.US	First BanCorp	20260610	25	25.07	24.68	24.76	1553700	24.76	down	down	correct
FBRT.US	P	20260610	19.74	19.9786	19.68	19.68	14447	19.68	down	down	correct
FC.US	Franklin Covey Co	20260610	23.95	25.26	23.95	24.59	78600	24.59	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260610	19.47	19.66	19.4	19.53	729600	19.53	up	up	correct
FCN.US	FTI Consulting Inc	20260610	158.28	163.07	156.06	159.65	419500	159.65	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260610	25.19	25.32	24.92	25.16	698943	24.7959	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260610	9.57	9.61	9.57	9.57	70069	9.4895
FCX.US	Freeport	20260610	63.2	64.78	61.73	62.08	14778100	61.9297	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260610	28.95	29.48	28.85	29.08	503600	29.08	up	up	correct
FDS.US	FactSet Research Systems Inc	20260610	243.2	249.2	238.3	249.08	606007	249.08	up	up	correct
FDX.US	FedEx Corporation	20260610	326.58	331.48	318.96	319.25	1700400	318.0654	down	down	correct
FE.US	FirstEnergy Corp	20260610	46.28	46.58	45.69	46.43	3205400	46.43	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260610	10.81	10.81	10.81	10.81	0	10.81
FENG.US	Phoenix New Media Limited	20260610	1.62	1.73	1.62	1.68	3600	1.68	up	up	correct
FERG.US	Ferguson plc	20260610	233.81	233.84	223.36	224.56	1657800	224.56	down	down	correct
FET.US	Forum Energy Technologies Inc	20260610	52.84	53.45	51.86	51.87	89500	51.87	down	down	correct
FF.US	FutureFuel Corp	20260610	4.54	4.63	4.49	4.57	416700	4.57	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260610	22.43	22.54	22.22	22.29	17000	21.8978	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260610	15.85	15.91	15.71	15.71	119300	15.5086	down	down	correct
FHI.US	Federated Hermes Inc	20260610	57.5	58.45	57.02	57.33	685000	57.33	down	down	correct
FHN.US	PE	20260610	24.2	24.21	24.09	24.21	2841	23.8072	up	up	correct
FICO.US	Fair Isaac Corporation	20260610	1222.99	1260	1209.79	1220.15	257700	1220.15	down	up	incorrect
FIGS.US	FIGS Inc.	20260610	11.62	11.985	11.46	11.48	3067417	11.48	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260610	12.64	12.79	12.64	12.74	24900	12.5125	up	down	incorrect
FINV.US	FinVolution Group	20260610	4.89	5.015	4.85	4.89	382000	4.89
FIS.US	Fidelity National Information Services Inc	20260610	39.99	40	38.57	38.97	6800300	38.53	down	down	correct
FIX.US	Comfort Systems USA Inc	20260610	1819.5	1838.26	1705	1719.48	532700	1719.48	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260610	16.73	16.8	16.68	16.74	19100	16.5303	up	up	correct
FLNG.US	FLEX LNG Ltd	20260610	29.76	30.65	29.75	30.34	465900	30.34	up	up	correct
FLO.US	Flowers Foods Inc	20260610	7.73	7.95	7.65	7.77	8946800	7.6455	up	down	incorrect
FLOW.US	SPX FLOW Inc	20260610	38.7	38.7	38.216	38.216	800	38.1588	down	up	incorrect
FLR.US	Fluor Corporation	20260610	48.95	49.5	46.7	46.84	2824100	46.84	down	down	correct
FLS.US	Flowserve Corporation	20260610	75.38	76.72	72.81	72.86	1518600	72.6462	down	up	incorrect
FMC.US	FMC Corporation	20260610	11.3	11.55	10.78	10.8	3301000	10.7251	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260610	11.23	11.27	11.2	11.21	13491	11.1207	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260610	22.44	22.54	22.27	22.28	372000	22.28	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260610	122.72	124.59	122.36	123.65	561700	121.9536	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260610	11.55	11.58	11.55	11.58	1900	11.516	up	up	correct
FN.US	Fabrinet	20260610	577.74	616.5	563.23	580.25	1152300	580.25	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260610	49.62	51.72	48.795	49.34	2794400	49.34	down	down	correct
FNF.US	Fidelity National Financial Inc	20260610	48.08	48.38	47.6	47.6	1530200	47.085	down	down	correct
FNV.US	Franco	20260610	208	214.54	207.39	208.46	3255800	208.02	up	up	correct
FOA.US	Finance Of America Companies Inc	20260610	19.48	19.98	19.25	19.36	31249	19.36	down	down	correct
FOF.US	Cohen & Steers Closed	20260610	13.51	13.71	13.41	13.44	58100	13.3556	down	down	correct
FOR.US	Forestar Group Inc	20260610	29.15	29.3	28.3	28.32	146900	28.32	down	down	correct
FOUR.US	Shift4 Payments Inc	20260610	37.71	38.45	35.6	35.63	2407900	35.63	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260610	17.65	17.93	17.65	17.79	56400	17.6549	up	up	correct
FPH.US	Five Point Holdings LLC	20260610	5.01	5.09	4.98	5.02	135000	5.02	up	up	correct
FPI.US	Farmland Partners Inc	20260610	10.21	10.26	9.89	9.91	605100	9.8179	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260610	63.2	63.54	62.37	62.41	730300	61.9176	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260610	10.9	11.08	10.9	11	228900	10.752	up	up	correct
FRO.US	Frontline Ltd	20260610	35.97	36.77	35.7	36.28	2821800	34.7655	up	up	correct
FRT.US	PC	20260610	19.39	19.48	19.39	19.41	2490	19.1015	up	up	correct
FSK.US	FS KKR Capital Corp	20260610	10.79	11.095	10.77	11	2644400	10.5714	up	up	correct
FSLY.US	Fastly Inc	20260610	18.31	19.33	18.24	18.65	4669200	18.65	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260610	8.27	8.51	8.09	8.09	4843400	8.09	down	down	correct
FSS.US	Federal Signal Corporation	20260610	110.2	111.5	108.84	110.65	634800	110.65	up	up	correct
FT.US	Franklin Universal Trust	20260610	7.9	7.97	7.9	7.95	35500	7.8651	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260610	13.4	13.42	13.309	13.35	40000	13.2282	down	down	correct
FTI.US	TechnipFMC plc	20260610	68.95	70.44	68.63	69.95	4038400	69.95	up	up	correct
FTK.US	Flotek Industries Inc	20260610	24.19	24.95	23.63	23.64	255900	23.64	down	down	correct
FTS.US	Fortis Inc	20260610	56.19	56.62	55.91	56.48	662400	56.48	up	up	correct
FTV.US	Fortive Corporation	20260610	62.59	63.4	59.973	60.06	3104537	60.0016	down	down	correct
FUBO.US	fuboTV Inc	20260610	9.55	10.52	9.55	9.98	2254100	9.98	up	up	correct
FUL.US	H.B. Fuller Company	20260610	61.95	62.78	61.19	61.19	725100	61.19	down	up	incorrect
FUN.US	Cedar Fair L.P	20260610	22.16	24.39	22.02	23.14	3445900	23.14	up	down	incorrect
FVRR.US	Fiverr International Ltd	20260610	10.14	10.37	10.04	10.07	754732	10.07	down	up	incorrect
G.US	Genpact Limited	20260610	32.23	32.61	31.82	32.19	1904500	32.19	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260610	5.54	5.62	5.5	5.56	954300	5.4124	up	up	correct
GAM.US	PB	20260610	24.84	24.84	24.75	24.7551	3715	24.7551	down	down	correct
GATX.US	GATX Corporation	20260610	176.52	176.6	171.59	171.7	201282	171.0509	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260610	14.12	14.15	14.05	14.11	48400	13.8603	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260610	48.2	48.46	46.94	46.97	407800	46.6379	down	down	correct
GCO.US	Genesco Inc	20260610	39.29	40.46	38.38	39.02	116000	39.02	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260610	4.63	4.66	4.55	4.58	28244	4.4621	down	down	correct
GD.US	General Dynamics Corporation	20260610	349	349	341	341.07	761400	339.5755	down	down	correct
GDDY.US	GoDaddy Inc	20260610	80.68	82.675	79.7	80.28	1828969	80.28	down	down	correct
GDL.US	The GDL Fund	20260610	8.46	8.49	8.41	8.42	16900	8.3007	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260610	10.59	10.73	10.59	10.67	19800	10.4243	up	up	correct
GDOT.US	Green Dot Corporation	20260610	12.83	12.91	12.75	12.87	400400	12.87	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260610	28.55	28.95	28.48	28.52	152600	28.2306	down	down	correct
GE.US	General Electric Company	20260610	329.49	330.57	318.25	318.71	3777800	318.3132	down	down	correct
GEF.US	Greif Inc	20260610	65.76	65.76	64.46	64.51	223489	63.9444	down	down	correct
GEL.US	Genesis Energy L.P	20260610	15.5	15.83	15.47	15.55	120200	15.55	up	up	correct
GENI.US	Genius Sports Limited	20260610	6.66	7.1	6.66	6.8	6478734	6.8	up	up	correct
GEO.US	The GEO Group Inc	20260610	27.22	28.5	26.66	28.14	2915500	28.14	up	up	correct
GES.US	Guess' Inc	20260610	0.006	0.006	0.006	0.006	486053	0.006
GF.US	The New Germany Fund Inc	20260610	11.5	11.57	11.32	11.49	15800	11.49	down	up	incorrect
GFF.US	Griffon Corporation	20260610	92.24	92.55	89.59	90.78	347017	90.78	down	up	incorrect
GFI.US	Gold Fields Limited	20260610	33.6	34.59	33.35	33.53	4540600	33.53	down	up	incorrect
GFL.US	GFL Environmental Inc	20260610	35.82	36.62	35.34	36.59	3089300	36.5744	up	down	incorrect
GGB.US	Gerdau S.A	20260610	4.48	4.57	4.48	4.52	23855500	4.52	up	up	correct
GGG.US	Graco Inc	20260610	75.73	75.8	73.26	73.47	1196600	73.1794	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260610	28.589	28.589	28.589	28.589	100	28.589
GGT.US	The Gabelli Multimedia Trust Inc	20260610	4.25	4.27	4.24	4.25	277400	4.1021
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260610	15.67	15.8	15.56	15.57	8300	15.3663	down	down	correct
GHC.US	Graham Holdings Company	20260610	1150.84	1173.3199	1145.48	1146.78	18000	1144.9536	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260610	1.12	1.135	1.12	1.13	4500	1.13	up	up	correct
GHLD.US	Guild Holdings Company	20260610	65.33	65.36	64.56	65.01	3266	65.01	down	down	correct
GHM.US	Graham Corporation	20260610	99.81	104.29	94.01	96.06	186600	96.06	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260610	11.83	11.88	11.82	11.84	81700	11.6319	up	up	correct
GIB.US	CGI Inc	20260610	66.45	67.68	65.81	66.85	355100	66.85	up	up	correct
GIC.US	Global Industrial Company	20260610	31.75	31.84	31.37	31.6	66600	31.6	down	down	correct
GIL.US	Gildan Activewear Inc	20260610	58.76	59.16	57.04	57.04	723100	57.04	down	down	correct
GIS.US	General Mills Inc	20260610	34	34.32	33.63	33.82	10086700	33.2445	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260610	9.55	9.55	9.55	9.55	0	9.2327
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260610	24.23	24.23	24.23	24.23	100	24.0289
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260610	24.74	24.74	24.74	24.74	0	24.557
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260610	23.37	23.37	23.37	23.37	356	23.1805
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260610	23.52	23.52	23.52	23.52	0	23.4258
GKOS.US	Glaukos Corporation	20260610	122	125.96	119.66	122.49	1542234	122.49	up	up	correct
GL.US	PD	20260610	15.51	15.5682	15.43	15.48	8126	15.48	down	down	correct
GLOB.US	Globant S.A	20260610	36.83	38.01	35.9	36.85	1154200	36.85	up	up	correct
GLOP.US	PC	20260610	25.5	25.5	25.45	25.455	8799	25.455	down	down	correct
GLP.US	PB	20260610	25.4284	25.47	25.4284	25.44	2449	25.44	up	up	correct
GLW.US	Corning Incorporated	20260610	173.66	178.48	166.68	168.17	10595200	168.17	down	down	correct
GM.US	General Motors Company	20260610	83.51	83.79	79	79.4	11366200	79.4	down	down	correct
GME.US	GameStop Corp	20260610	22.02	22.65	21.9	22.42	4425800	22.42	up	up	correct
GMED.US	Globus Medical Inc	20260610	82.5	83.17	80.46	80.86	2067700	80.86	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260610	23.93	24.01	23.37	23.5	334800	23.5	down	down	correct
GNL.US	PB	20260610	21.83	21.83	21.46	21.77	4155	21.3423	down	down	correct
GNRC.US	Generac Holdings Inc	20260610	257.74	258.12	237	239.11	1564982	239.11	down	down	correct
GNT.US	PA	20260610	20.305	20.305	20.305	20.305	237	19.9815
GNW.US	Genworth Financial Inc	20260610	8.84	8.96	8.77	8.93	2316500	8.93	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260610	11.02	11.03	10.93	10.93	924653	10.57	down	down	correct
GOLD.US	Barrick Gold Corporation	20260610	41.57	41.99	40.74	40.76	358300	40.76	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260610	93.92	94.92	92.41	94.55	294100	94.55	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260610	9.71	9.9	9.64	9.82	505000	9.82	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260610	1.43	1.5	1.425	1.45	621400	1.45	up	up	correct
GPC.US	Genuine Parts Company	20260610	99.55	100.03	97.47	98.43	1048500	98.43	down	down	correct
GPI.US	Group 1 Automotive Inc	20260610	330	334.99	325.9	326.1	163200	326.1	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260610	21.6	21.65	21.5301	21.58	10148	21.2682	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260610	10.68	10.77	10.27	10.33	5747400	10.2238	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260610	1.44	1.48	1.43	1.44	68058	1.392
GPN.US	Global Payments Inc	20260610	63.07	64.32	62.24	62.47	3786092	62.2313	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260610	167.43	170.24	166.42	166.45	220286	166.45	down	down	correct
GPRK.US	GeoPark Limited	20260610	10.87	11.21	10.7	10.95	436300	10.95	up	up	correct
GRC.US	The Gorman	20260610	81	82.1	79.44	79.45	141300	79.45	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260610	9.15	9.18	9.08	9.16	19800	8.9909	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260610	1028.35	1036.3101	1000.04	1001.29	2287200	1001.29	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260610	9	9.115	8.966	9.1	674200	8.8001	up	up	correct
GSK.US	GlaxoSmithKline plc	20260610	51.32	51.62	50.99	51.17	5075900	51.17	down	up	incorrect
GSL.US	PB	20260610	27.05	27.05	26.9	26.93	10361	26.3927	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20260610	26.15	26.37	25.3	25.33	1467300	25.33	down	up	incorrect
GTLS.US	Chart Industries Inc	20260610	207.16	207.35	206.28	206.45	1777617	206.45	down	up	incorrect
GTN.US	Gray Television Inc	20260610	4.1	4.14	4.02	4.04	1361900	3.9576	down	up	incorrect
GTNA.US	Gray Television Inc	20260610	8	8	7.9	7.9	1266	7.9	down	up	incorrect
GTY.US	Getty Realty Corp	20260610	33.47	33.95	33.45	33.58	394500	33.099	up	up	correct
GUG.US	GUG	20260610	15.92	16.171	15.9	16.11	65700	15.8744	up	up	correct
GUT.US	The Gabelli Utility Trust	20260610	6.26	6.35	6.22	6.35	355100	6.2531	up	up	correct
GVA.US	Granite Construction Incorporated	20260610	140.7	142.55	135.72	135.76	612800	135.649	down	down	correct
GWRE.US	Guidewire Software Inc	20260610	121.7	124.12	116.36	116.59	2563298	116.59	down	down	correct
GWW.US	W.W. Grainger Inc	20260610	1333.16	1349.74	1309.97	1317.63	288400	1317.63	down	down	correct
H.US	Hyatt Hotels Corporation	20260610	194.08	198.58	189.81	190.63	1193200	190.63	down	down	correct
HAE.US	Haemonetics Corporation	20260610	78.7	80.45	78.295	78.8	1006936	78.8	up	up	correct
HAL.US	Halliburton Company	20260610	39.72	40.48	39.6	39.73	7894500	39.73	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260610	36.7	37.06	36.25	36.37	1467900	35.9699	down	down	correct
HAYW.US	Hayward Holdings Inc	20260610	14.67	14.75	14.08	14.11	2115000	14.11	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260610	19.99	20.32	19.45	19.6	25100	19.6	down	down	correct
HBM.US	Hudbay Minerals Inc	20260610	24.97	25.73	24.63	24.68	8558900	24.68	down	down	correct
HCA.US	HCA Healthcare Inc	20260610	377.57	380.71	371.11	373.34	1920500	372.5933	down	down	correct
HCC.US	Warrior Met Coal Inc	20260610	97.35	99.705	95	95.23	529200	95.23	down	down	correct
HCI.US	HCI Group Inc	20260610	159.05	163.04	157.32	161.23	112700	161.23	up	up	correct
HCXY.US	Hercules Capital Inc	20260610	25.17	25.18	25.17	25.18	4196	24.786	up	up	correct
HD.US	The Home Depot Inc	20260610	323.27	324	318.8	318.92	4823800	318.92	down	down	correct
HDB.US	HDFC Bank Limited	20260610	23.51	23.7	23.19	23.2	13223700	22.4889	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260610	13.46	13.48	13.03	13.07	1622200	13.07	down	down	correct
HEI.US	HEICO Corporation	20260610	327.43	329.92	320.42	320.88	396800	320.7629	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260610	11.57	11.68	11.43	11.57	22800	11.32
HESM.US	Hess Midstream LP	20260610	38.31	39.32	38.31	38.78	743500	38.78	up	down	incorrect
HFRO.US	PA	20260610	16.61	16.765	16.61	16.72	15129	16.3853	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260610	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260610	7.69	7.84	7.65	7.75	127000	7.5756	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260610	48.3	50.065	47.41	49.88	1365408	49.88	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260610	129.94	131.43	129.06	129.26	1689600	129.26	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260610	299	299.03	288.73	289.13	329200	289.13	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260610	3.59	3.6	3.59	3.59	262300	3.5187
HIPO.US	Hippo Holdings Inc	20260610	25.235	26.49	25.235	25.7	151500	25.7	up	up	correct
HIW.US	Highwoods Properties Inc	20260610	29.95	30.73	29.54	30.2	3089200	30.2	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260610	3.93	3.94	3.91	3.92	190610	3.8238	down	down	correct
HL.US	PB	20260610	64.25	64.25	63.65	64.25	250	63.3668
HLF.US	Herbalife Nutrition Ltd	20260610	11.37	11.6	11.28	11.32	1446600	11.32	down	down	correct
HLI.US	Houlihan Lokey Inc	20260610	140.8	142.6399	135.88	135.96	672349	135.96	down	down	correct
HLIO.US	Helios Technologies Inc.	20260610	83.36	84.29	79.98	79.99	413700	79.8703	down	down	correct
HLLY.US	WS	20260610	2.6	2.62	2.52	2.52	559330	2.52	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260610	342.56	345.375	328.3	338.22	1377486	338.22	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20260610	9.57	9.75	9.57	9.63	1108400	9.63	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260610	26.63	26.73	26.11	26.11	1889500	26.11	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260610	48.19	49.21	47.89	48.5	296000	48.1427	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260610	14.4	14.84	14.38	14.42	7236700	14.42	up	up	correct
HNI.US	HNI Corporation	20260610	32.85	33.44	31.79	31.83	702200	31.83	down	down	correct
HOG.US	Harley	20260610	25.36	25.87	24.36	24.42	4267400	24.42	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260610	27.55	27.78	27.47	27.61	1578600	27.61	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20260610	114	114.67	111.25	111.92	112900	111.92	down	down	correct
HP.US	Helmerich & Payne Inc	20260610	38.39	39.5	38.11	39.37	889600	39.37	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260610	47.85	47.97	44.91	45.49	33229400	45.3573	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260610	15.71	15.94	15.71	15.76	40700	15.5153	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260610	16.11	16.11	15.95	15.98	80200	15.7357	down	down	correct
HPQ.US	HP Inc	20260610	24.33	25.2	24.23	24.69	21520100	24.69	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260610	14.38	14.41	14.29	14.33	53100	14.1127	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20260610	18.94	19.26	18.7	18.77	90600	18.77	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260610	16.78	17.01	16.48	16.51	88200	16.51	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260610	20.24	20.9	20.19	20.46	8376600	20.46	up	up	correct
HRB.US	H&R Block Inc	20260610	37.92	38.25	36.87	37.21	2385200	37.21	down	up	incorrect
HRI.US	Herc Holdings Inc	20260610	149.23	153.98	141.38	141.38	669000	141.38	down	up	incorrect
HRL.US	Hormel Foods Corporation	20260610	24.26	24.55	24.1	24.29	4011500	24.0027	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260610	21.86	22.615	21.85	22.2	366300	22.2	up	up	correct
HSBC.US	HSBC Holdings plc	20260610	86.94	87.22	86.12	86.16	2552300	86.16	down	down	correct
HSY.US	The Hershey Company	20260610	176.3	178.38	173.88	176.61	1986800	176.61	up	up	correct
HTD.US	John Hancock Tax	20260610	25.57	25.82	25.3	25.59	84100	25.2767	up	up	correct
HTGC.US	Hercules Capital Inc	20260610	15.4	15.66	15.4	15.5	1022000	15.5	up	up	correct
HTH.US	Hilltop Holdings Inc	20260610	37.77	38.11	37.67	37.86	233000	37.86	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260610	5.19	5.261	4.93	4.98	5406200	4.98	down	down	correct
HUBB.US	Hubbell Incorporated	20260610	483.29	489.34	464.82	467.59	864989	467.59	down	down	correct
HUBS.US	HubSpot Inc	20260610	192.95	200	190.02	192.79	1553300	192.79	down	down	correct
HUM.US	Humana Inc	20260610	364.34	369.34	359.58	364.46	960797	363.6022	up	up	correct
HUN.US	Huntsman Corporation	20260610	14.68	14.68	14.22	14.23	2408559	14.1509	down	down	correct
HUYA.US	HUYA Inc	20260610	2.47	2.51	2.44	2.47	809800	2.3281
HVT.US	Haverty Furniture Companies Inc	20260610	23.5	23.74	23.26	23.39	79000	23.39	down	down	correct
HWM.US	Howmet Aerospace Inc	20260610	256.77	256.77	248.34	249.49	2746300	249.49	down	down	correct
HXL.US	Hexcel Corporation	20260610	93.1	94.37	90.97	91.57	624900	91.57	down	down	correct
HY.US	Hyster	20260610	34.81	35.3	33.9	33.9	80022	33.9	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260610	10.59	10.61	10.59	10.61	29500	10.4194	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260610	8.6	8.6	8.5621	8.57	834103	8.4147	down	down	correct
HZO.US	MarineMax Inc	20260610	33.54	33.95	32.59	32.6	212200	32.6	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260610	8.64	8.77	8.54	8.58	63100	8.5198	down	down	correct
IAG.US	IAMGOLD Corporation	20260610	14.76	15.33	14.7	14.84	6357600	14.84	up	up	correct
IBM.US	International Business Machines Corporation	20260610	273.82	280.51	271.33	272.36	5497100	272.36	down	down	correct
IBN.US	ICICI Bank Limited	20260610	26.69	26.92	26.6	26.77	7895500	26.77	up	up	correct
IBP.US	Installed Building Products Inc	20260610	205.19	207.08	193.11	195.65	342131	195.2815	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260610	141.94	142.48	140.05	140.34	3296500	139.8207	down	down	correct
ICL.US	ICL Group Ltd	20260610	5.56	5.585	5.48	5.5	1283300	5.5	down	down	correct
IDA.US	IDACORP Inc	20260610	142.03	142.62	140.73	141.65	586300	141.65	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260610	13.56	13.78	13.37	13.42	56800	13.323	down	down	correct
IDT.US	IDT Corporation	20260610	56.14	57.16	55.36	55.5	168900	55.5	down	down	correct
IEX.US	IDEX Corporation	20260610	223.94	223.94	214.48	214.5	495200	213.8004	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260610	75.63	76.26	74.21	74.23	2187700	73.8396	down	down	correct
IFN.US	The India Fund Inc	20260610	10.76	10.87	10.75	10.8	102300	10.8	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260610	52.14	53.95	52.14	53.51	451195	53.51	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260610	9.68	9.73	9.65	9.65	33600	9.5671	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260610	6.18	6.22	6.18	6.2	340200	6.1495	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260610	15.94	16.04	15.93	15.96	16000	15.8184	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260610	4.57	4.62	4.55	4.59	375000	4.472	up	up	correct
IH.US	iHuman Inc	20260610	1.34	1.54	1.34	1.48	29645	1.48	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260610	7.39	7.51	7.32	7.37	99600	7.318	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260610	163.52	165.33	161.47	161.47	275700	161.47	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260610	21.1	21.51	21.1	21.18	16900	21.18	up	up	correct
IIIN.US	Insteel Industries Inc	20260610	27.97	28.45	27.52	27.82	283600	27.7911	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20260610	12.57	12.68	12.56	12.65	143600	12.4979	up	up	correct
IIPR.US	PA	20260610	23.77	23.9	23.75	23.9	30419	23.3644	up	up	correct
IMAX.US	IMAX Corporation	20260610	40.05	42.57	39.98	42.18	1721400	42.18	up	up	correct
INFO.US	IHS Markit Ltd	20260610	26.59	26.775	26.238	26.238	19800	26.238	down	down	correct
INFY.US	Infosys Limited	20260610	12	12.16	11.73	11.76	11298600	11.76	down	down	correct
ING.US	ING Groep N.V	20260610	29.01	29.03	28.67	28.71	6109000	28.71	down	down	correct
INGR.US	Ingredion Incorporated	20260610	102.54	104.54	101.35	102.54	898800	101.6522
INN.US	Summit Hotel Properties Inc	20260610	6.22	6.28	6.05	6.12	1893300	6.12	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260610	41.89	43.32	41.539	42.28	764900	42.28	up	down	incorrect
INVH.US	Invitation Homes Inc	20260610	29.97	29.975	29.63	29.71	5969800	29.4093	down	down	correct
IONQ.US	WS	20260610	57.74	60.75	56.5	56.63	23605648	56.63	down	down	correct
IP.US	International Paper Company	20260610	33.85	34.02	31.78	31.85	6302900	31.85	down	down	correct
IPI.US	Intrepid Potash Inc	20260610	34.55	35.2	33.72	33.8	179900	33.8	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20260610	9.95	10.04	9.95	9.99	176200	9.8665	up	up	correct
IQV.US	IQVIA Holdings Inc	20260610	184.37	187.07	180.42	182.17	1209900	182.17	down	down	correct
IR.US	Ingersoll Rand Inc	20260610	73.43	74.05	70.26	70.48	3120400	70.48	down	down	correct
IRM.US	Iron Mountain Incorporated	20260610	125.29	126.46	123.27	123.36	846400	122.5223	down	down	correct
IRT.US	Independence Realty Trust Inc	20260610	17	17.18	16.94	16.98	4378000	16.7976	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260610	12.86	12.94	12.79	12.85	84500	12.6407	down	down	correct
IT.US	Gartner Inc	20260610	154.99	159.02	152.72	154.91	1104800	154.91	down	down	correct
ITGR.US	Integer Holdings Corporation	20260610	93.62	94.76	91.24	91.37	407700	91.37	down	down	correct
ITT.US	ITT Inc	20260610	192.02	193.59	184.19	184.24	879800	184.24	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260610	7.44	7.63	7.44	7.62	26484600	7.548	up	up	correct
ITW.US	Illinois Tool Works Inc	20260610	254.56	257.46	250.11	250.17	1350000	248.6641	down	down	correct
IVR.US	PC	20260610	23.91	24.06	23.74	23.83	19502	23.83	down	down	correct
IVT.US	Inventrust Properties Corp	20260610	35.18	35.5	34.615	34.76	1330600	34.5203	down	down	correct
IVZ.US	Invesco Ltd	20260610	27.6	28.28	27.31	27.46	4625900	27.46	down	up	incorrect
IX.US	ORIX Corporation	20260610	38.54	38.82	38.13	38.15	165900	38.15	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20260610	125.15	126.87	121.75	121.76	1659444	121.76	down	up	incorrect
JBGS.US	JBG SMITH Properties	20260610	15.17	15.18	14.66	14.72	467300	14.72	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260610	26.18	26.18	26.18	26.18	100	26.18
JBL.US	Jabil Inc	20260610	364.87	372.79	351.15	352.36	989000	352.36	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260610	16.18	16.35	15.99	16.12	66300	15.76	down	down	correct
JCI.US	Johnson Controls International plc	20260610	148.18	149.0999	138.6472	139.36	5715313	138.9755	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260610	58.91	59.94	57.67	57.9	1499900	57.9	down	down	correct
JELD.US	JELD	20260610	1.75	1.79	1.61	1.63	761400	1.63	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260610	7.64	7.71	7.635	7.66	805864	7.5055	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260610	12.85	12.89	12.71	12.8	51825	12.5925	down	down	correct
JHG.US	Janus Henderson Group plc	20260610	51.81	51.84	51.72	51.72	1695000	51.72	down	down	correct
JHI.US	John Hancock Investors Trust	20260610	13.27	13.32	13.27	13.31	8500	13.013	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260610	11.06	11.12	10.98	11.07	32100	10.916	up	up	correct
JHX.US	James Hardie Industries plc	20260610	23.17	23.36	22	22.01	5990800	22.01	down	down	correct
JILL.US	J.Jill Inc	20260610	12.3	13.61	12	13.58	165200	13.4959	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260610	18.45	18.45	17.37	17.46	1140800	16.0026	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260610	305.57	306.04	297.67	298.22	252500	298.22	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260610	17.55	17.86	17.55	17.74	39500	17.4336	up	up	correct
JMIA.US	Jumia Technologies AG	20260610	7.16	7.325	6.91	6.91	1341000	6.91	down	down	correct
JMM.US	Nuveen Multi	20260610	5.76	5.78	5.76	5.78	5400	5.7224	up	up	correct
JNJ.US	Johnson & Johnson	20260610	238.85	240.93	237.05	238.49	8350800	238.49	down	down	correct
JOBY.US	WT	20260610	0.67	0.7097	0.55	0.57	215088	0.57	down	down	correct
JOE.US	The St. Joe Company	20260610	65.5	65.52	64.44	64.57	197600	64.57	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20260610	11.39	11.41	11.31	11.34	37200	11.1597	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260610	7.78	7.84	7.76	7.78	836100	7.6554
JPM.US	PL	20260610	18.49	18.57	18.49	18.5	174819	18.5	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260610	4.77	4.82	4.77	4.81	1151600	4.7107	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260610	12.67	12.94	12.67	12.86	145200	12.596	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260610	8.41	8.51	8.35	8.49	103200	8.3007	up	up	correct
KAI.US	Kadant Inc	20260610	290.51	296.6	278.49	278.63	123500	278.2966	down	up	incorrect
KB.US	KB Financial Group Inc	20260610	102.3	103.3	100.76	100.76	232500	100.76	down	down	correct
KBH.US	KB Home	20260610	53.52	53.53	51.98	52.16	1343500	52.16	down	down	correct
KBR.US	KBR Inc	20260610	35.19	35.36	34.02	34.22	1202200	34.0625	down	down	correct
KEN.US	Kenon Holdings Ltd	20260610	70.54	71.59	70.05	70.31	34100	70.31	down	down	correct
KEP.US	Korea Electric Power Corporation	20260610	12.06	12.19	11.89	11.9	1143600	11.9	down	down	correct
KEX.US	Kirby Corporation	20260610	142.63	143.03	139.28	139.56	900300	139.56	down	down	correct
KEY.US	PK	20260610	20.1	20.25	20.1	20.19	30260	20.19	up	up	correct
KEYS.US	Keysight Technologies Inc	20260610	330.6	336.87	323.19	324	1186800	324	down	down	correct
KF.US	The Korea Fund Inc	20260610	68.25	70.1	65.94	66.13	12500	66.13	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260610	10.35	10.5	10.14	10.23	60717	10.23	down	down	correct
KFY.US	Korn Ferry	20260610	74.15	74.54	73.29	73.3	355800	72.7214	down	down	correct
KGC.US	Kinross Gold Corporation	20260610	24.36	24.97	23.52	23.66	13764900	23.66	down	down	correct
KIM.US	PM	20260610	19.9101	19.96	19.87	19.87	4841	19.5399	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260610	11.32	11.32	11.24	11.25	102200	11.0098	down	down	correct
KKRS.US	KKRS	20260610	16.21	16.29	16.21	16.24	18000	15.9535	up	up	correct
KMB.US	Kimberly	20260610	100.8	102.08	100.22	101.58	3393900	101.58	up	up	correct
KMI.US	Kinder Morgan Inc	20260610	31.54	32.02	31.43	31.84	6742600	31.84	up	up	correct
KMPR.US	Kemper Corporation	20260610	24.64	25.34	24.49	24.72	972000	24.72	up	up	correct
KMT.US	Kennametal Inc	20260610	33.86	34.39	33.1	33.3	1102800	33.3	down	down	correct
KMX.US	CarMax Inc	20260610	47.92	49.17	47.71	48.5	3642600	48.5	up	up	correct
KN.US	Knowles Corporation	20260610	37.64	38.6	37.07	37.31	1153600	37.31	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260610	10.69	10.84	10.56	10.71	37700	10.71	up	up	correct
KNX.US	Knight	20260610	77.23	80.66	75.46	79.25	5292900	79.25	up	up	correct
KO.US	The Coca	20260610	82.68	83.85	82.12	83.59	20880500	83.0538	up	up	correct
KODK.US	Eastman Kodak Company	20260610	9.44	9.92	9.41	9.71	826900	9.71	up	up	correct
KOF.US	Coca	20260610	104.52	105.53	104.14	104.21	97500	103.085	down	down	correct
KOP.US	Koppers Holdings Inc	20260610	41.7	42.31	41.49	41.68	167200	41.68	down	down	correct
KORE.US	KORE Group Holdings Inc	20260610	9.18	9.19	9.18	9.19	17300	9.19	up	up	correct
KOS.US	Kosmos Energy Ltd	20260610	2.85	3.08	2.835	2.98	13541830	2.98	up	up	correct
KR.US	The Kroger Co	20260610	63.86	64.86	62.96	64.46	9302768	64.46	up	up	correct
KRC.US	Kilroy Realty Corporation	20260610	38.73	39.16	38.33	38.42	1735800	37.8797	down	down	correct
KREF.US	PA	20260610	17.91	18.04	17.62	17.62	3581	17.62	down	down	correct
KRG.US	Kite Realty Group Trust	20260610	28.76	29.29	28.64	28.84	2046012	28.5482	up	up	correct
KRO.US	Kronos Worldwide Inc	20260610	6.55	6.67	6.49	6.5	215400	6.5	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260610	15.31	15.8	15.31	15.54	695600	15.54	up	up	correct
KSS.US	Kohl's Corporation	20260610	15.89	16.25	15.51	15.87	5368700	15.87	down	down	correct
KT.US	KT Corporation	20260610	18.72	18.88	18.43	18.43	1294700	18.43	down	down	correct
KTB.US	Kontoor Brands Inc	20260610	77.18	78.95	75.64	75.94	854400	75.94	down	down	correct
KTF.US	DWS Municipal Income Trust	20260610	9.15	9.17	9.13	9.16	76900	9.0383	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260610	28.3	28.3	28.3	28.3	0	28.3
KTN.US	Credit	20260610	26.38	26.38	26.2436	26.2436	590	25.2229	down	down	correct
KW.US	Kennedy	20260610	11.03	11.04	11	11.03	3009976	10.91
KWR.US	Quaker Chemical Corporation	20260610	143.99	144.94	136.35	136.68	179700	136.2313	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260610	14	14.15	13.92	14.08	192600	13.9077	up	up	correct
L.US	Loews Corporation	20260610	107.75	109.32	107.4	108.05	656500	108.05	up	up	correct
LAC.US	Lithium Americas Corp	20260610	4.27	4.32	4.12	4.15	8136500	4.15	down	down	correct
LAD.US	Lithia Motors Inc	20260610	301.96	309.345	301.95	304.83	343928	304.83	up	up	correct
LADR.US	Ladder Capital Corp	20260610	10.45	10.45	10.3	10.31	835400	10.0777	down	down	correct
LAW.US	CS Disco Inc.	20260610	3.51	3.69	3.45	3.65	249000	3.65	up	up	correct
LAZ.US	Lazard Ltd	20260610	43.88	46.5	40.6	41.36	5171600	41.36	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260610	28.03	28.39	27.53	28.23	3104100	28.23	up	up	correct
LC.US	LendingClub Corporation	20260610	17.46	18.08	17.055	17.22	2178700	17.22	down	down	correct
LCII.US	LCI Industries	20260610	93.61	94.42	90.59	90.72	265400	90.72	down	down	correct
LDI.US	loanDepot Inc	20260610	1.14	1.175	1.1	1.1	1840000	1.1	down	down	correct
LDOS.US	Leidos Holdings Inc	20260610	123.52	124.6	121.44	121.69	1285520	121.2617	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260610	20.62	20.7	20.51	20.59	40000	20.4629	down	down	correct
LEA.US	Lear Corporation	20260610	141.34	144.66	139.66	140.44	887900	140.44	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260610	10.41	10.45	10.18	10.21	4309200	10.1618	down	down	correct
LEN.US	Lennar Corporation	20260610	91.65	92	89.34	89.85	3030186	89.3174	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260610	6.41	6.45	6.4	6.44	221400	6.38	up	down	incorrect
LEVI.US	Levi Strauss & Co	20260610	23.44	24	22.93	22.95	2362300	22.8005	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260610	17.94	17.94	17.62	17.82	31300	17.6751	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260610	271.99	275	267.6	268.63	756800	268.63	down	down	correct
LHX.US	L3Harris Technologies Inc	20260610	309.4	310	302.88	303	794500	303	down	down	correct
LII.US	Lennox International Inc	20260610	526.84	530.61	504.56	504.8	221400	503.5931	down	down	correct
LIN.US	Linde plc	20260610	522.25	522.89	504.97	509.16	2572100	509.16	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260610	3.84	3.84	3.55	3.59	2700	3.59	down	down	correct
LLY.US	Eli Lilly and Company	20260610	1152.5	1166.42	1133.53	1136.37	2700600	1136.37	down	up	incorrect
LMND.US	Lemonade Inc	20260610	53.13	60.8	53.13	55.86	3194500	55.86	up	up	correct
LMT.US	Lockheed Martin Corporation	20260610	534.25	535.2	524.81	525.02	934300	525.02	down	down	correct
LNC.US	Lincoln National Corporation	20260610	35.38	36.3	35.01	36.21	1792500	35.7975	up	up	correct
LND.US	BrasilAgro	20260610	3.66	3.71	3.66	3.7	29700	3.7	up	up	correct
LNN.US	Lindsay Corporation	20260610	115.27	115.52	112.57	112.75	165900	112.75	down	up	incorrect
LOCL.US	Local Bounti Corporation	20260610	1.38	1.43	1.32	1.39	31100	1.39	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260610	11.57	11.78	11.29	11.36	259200	11.36	down	down	correct
LOW.US	Lowe's Companies Inc	20260610	217.89	218.5	214.78	216.19	2656200	214.8621	down	down	correct
LPG.US	Dorian LPG Ltd	20260610	42.95	44.415	42.63	43.37	465300	43.37	up	up	correct
LPL.US	LG Display Co. Ltd	20260610	4.35	4.42	4.28	4.32	2222800	4.32	down	up	incorrect
LPX.US	Louisiana	20260610	71.56	72.44	70.19	71.76	1046400	71.76	up	up	correct
LRN.US	Stride Inc	20260610	96.56	99.94	96.08	99.84	529800	99.84	up	up	correct
LSPD.US	Lightspeed POS Inc	20260610	9.36	9.64	9.36	9.53	1828800	9.53	up	up	correct
LTC.US	LTC Properties Inc	20260610	37.03	37.62	36.88	37.34	497700	36.9786	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260610	32.94	33.915	32.635	33.4	2642400	33.4	up	up	correct
LU.US	Lufax Holding Ltd	20260610	1.36	1.36	1.31	1.34	1150500	1.34	down	down	correct
LUMN.US	Lumen Technologies Inc	20260610	8.25	8.49	8.16	8.26	8646225	8.26	up	up	correct
LUV.US	Southwest Airlines Co	20260610	43.04	43.04	40.98	41.4	5444226	41.22	down	down	correct
LVS.US	Las Vegas Sands Corp	20260610	51.52	51.65	50.57	50.81	3278900	50.81	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260610	43.54	44.6	43.46	44.13	1144800	44.13	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260610	17.49	17.75	17.19	17.51	130500	17.3773	up	up	correct
LXP.US	PC	20260610	45.73	45.73	45.6	45.73	496	45.73
LXU.US	LSB Industries Inc	20260610	11.9	12.13	11.64	11.88	808200	11.88	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20260610	64	65.95	63.11	65.15	5428900	65.15	up	up	correct
LYG.US	Lloyds Banking Group plc	20260610	5.25	5.27	5.15	5.16	53734100	5.16	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260610	163.26	169.8	161.45	167.5	3105700	167.5	up	up	correct
LZB.US	La	20260610	37.54	37.9	37.08	37.36	363000	37.36	down	down	correct
M.US	Macy's Inc	20260610	22.09	23.55	21.89	23.16	7956200	22.9847	up	up	correct
MA.US	Mastercard Incorporated	20260610	497.47	498.8	486.5	489.08	3239939	488.2615	down	down	correct
MAA.US	PI	20260610	56.35	56.35	55.6	56.05	3563	54.9866	down	down	correct
MAC.US	The Macerich Company	20260610	24.76	25.09	24.34	24.42	3671700	24.2569	down	down	correct
MAIN.US	Main Street Capital Corporation	20260610	51.27	52.2	51.26	51.54	704900	50.9739	up	up	correct
MAN.US	ManpowerGroup Inc	20260610	32.74	33.91	32.4	33.07	855600	33.07	up	up	correct
MANU.US	Manchester United plc	20260610	22.44	23.19	22.4	22.84	306800	22.84	up	up	correct
MAS.US	Masco Corporation	20260610	72.01	72.85	70.64	70.87	1923700	70.87	down	up	incorrect
MATX.US	Matson Inc	20260610	192.42	195.05	190.16	193.43	236500	193.43	up	up	correct
MAX.US	MediaAlpha Inc	20260610	9.51	10.085	9.345	9.59	1008401	9.59	up	up	correct
MBI.US	MBIA Inc	20260610	6.11	6.27	6.1	6.17	270300	6.17	up	up	correct
MC.US	Moelis & Company	20260610	69.7	71.23	66.74	66.8	1039397	66.8	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260610	93.92	95.36	91.825	93.89	138800	93.89	down	down	correct
MCD.US	McDonald's Corporation	20260610	284.32	286.45	282.3	282.52	4152700	282.52	down	down	correct
MCI.US	Barings Corporate Investors	20260610	16.75	17.24	16.75	16.94	33500	16.94	up	down	incorrect
MCK.US	McKesson Corporation	20260610	788	794	780.66	790.44	637600	790.44	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260610	5.7	5.74	5.7	5.71	86700	5.5903	up	up	correct
MCO.US	Moody's Corporation	20260610	447	454.1	444.33	450.69	553700	450.69	up	up	correct
MCR.US	MFS Charter Income Trust	20260610	5.88	5.95	5.88	5.93	99823	5.93	up	up	correct
MCS.US	The Marcus Corporation	20260610	20.66	21.25	20.25	21.11	167900	21.11	up	up	correct
MCY.US	Mercury General Corporation	20260610	102.27	103.22	101.21	101.38	217800	101.062	down	down	correct
MD.US	MEDNAX Inc	20260610	23.74	23.94	23.49	23.56	720000	23.56	down	down	correct
MDT.US	Medtronic plc	20260610	82.21	82.25	80.16	80.25	7004400	79.5324	down	up	incorrect
MDU.US	MDU Resources Group Inc	20260610	21.21	21.47	21.11	21.14	1193400	21	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260610	34.46	34.86	33.38	33.84	866000	33.84	down	down	correct
MED.US	Medifast Inc	20260610	12.23	12.392	12.1	12.14	107174	12.14	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260610	14.95	15.109	14.95	15.02	120800	14.7752	up	up	correct
MEI.US	Methode Electronics Inc	20260610	10.62	10.94	10.53	10.55	396500	10.5156	down	down	correct
MER.US	PK	20260610	25.62	25.67	25.55	25.56	45146	25.56	down	down	correct
MET.US	PF	20260610	18.37	18.45	18.25	18.41	110191	18.41	up	up	correct
MFA.US	PC	20260610	22.87	22.925	22.8401	22.8401	18050	22.8401	down	down	correct
MFC.US	Manulife Financial Corporation	20260610	38.91	39.46	38.53	39.25	2650300	39.25	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20260610	9.47	9.6	9.35	9.35	4036700	9.35	down	down	correct
MFM.US	MFS Municipal Income Trust	20260610	5.38	5.65	5.37	5.44	917000	5.3578	up	up	correct
MG.US	Mistras Group Inc	20260610	18.59	18.68	18.12	18.17	143100	18.17	down	down	correct
MGA.US	Magna International Inc	20260610	65.6	65.79	63.98	64.02	1121200	64.02	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260610	2.83	2.86	2.83	2.83	35800	2.7917
MGM.US	MGM Resorts International	20260610	46.68	47.37	46.585	46.91	2203589	46.91	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260610	19.84	19.9099	19.77	19.79	26243	19.4267	down	down	correct
MGRB.US	MGRB	20260610	16.62	16.745	16.487	16.66	9200	16.3574	up	up	correct
MGRD.US	MGRD	20260610	14.88	14.945	14.84	14.93	19900	14.6636	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260610	27.64	28.26	27.6	27.81	1842100	27.81	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260610	11.67	11.79	11.67	11.67	469400	11.5522
MHF.US	Western Asset Municipal High Income Fund Inc	20260610	6.9	6.97	6.88	6.97	50900	6.9013	up	up	correct
MHK.US	Mohawk Industries Inc	20260610	106.58	107	101.69	101.75	697100	101.75	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260610	11.78	11.78	11.5	11.5	2300	11.5	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20260610	12.3	12.55	12.3	12.55	1600	12.55	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260610	2.44	2.45	2.43	2.45	65400	2.4112	up	up	correct
MIR.US	Mirion Technologies Inc	20260610	16.76	16.83	15.58	15.82	3383500	15.82	down	down	correct
MITT.US	PC	20260610	24.825	24.89	24.66	24.695	11702	24.695	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260610	12.34	12.42	12.21	12.22	54100	12.1112	down	down	correct
MKC.US	V	20260610	48.43	50	48.43	49.03	1600	48.5893	up	up	correct
MKL.US	Markel Corporation	20260610	1820	1852.47	1815.8101	1820.9399	86600	1820.9399	up	up	correct
MLI.US	Mueller Industries Inc	20260610	135.61	136.4	132.23	132.44	899586	66.22	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20260610	576.74	576.74	552.36	552.87	390900	552.87	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20260610	17.99	17.99	17.62	17.73	19500	17.73	down	down	correct
MLR.US	Miller Industries Inc	20260610	49.2	49.2	47.78	47.8	63793	47.8	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260610	15.28	15.46	15.28	15.44	29700	15.3037	up	up	correct
MMI.US	Marcus & Millichap Inc	20260610	30.64	30.89	30.04	30.36	154900	30.36	down	down	correct
MMM.US	3M Company	20260610	154.36	163.01	151.72	156.85	7862100	156.85	up	up	correct
MMS.US	Maximus Inc	20260610	61.27	62.44	60.55	61.34	453900	61.34	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260610	4.43	4.52	4.43	4.47	205300	4.4294	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260610	10.24	10.3	10.23	10.28	99000	10.1701	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260610	13.15	13.38	13.15	13.17	733000	13.17	up	up	correct
MO.US	Altria Group Inc	20260610	72.34	73.48	71.7277	73.13	8115413	72.0525	up	down	incorrect
MOD.US	Modine Manufacturing Company	20260610	274.01	276.58	251.38	258.17	1346500	258.17	down	up	incorrect
MOG.US	A	20260610	388.97	399.98	381.59	382.13	431000	382.13	down	up	incorrect
MOGU.US	MOGU Inc	20260610	2	2.04	1.91	1.96	9400	1.96	down	up	incorrect
MOH.US	Molina Healthcare Inc	20260610	202.98	204.45	193.33	197.89	1087000	197.89	down	down	correct
MOS.US	The Mosaic Company	20260610	21.2	21.48	19.8	19.82	13853000	19.82	down	down	correct
MOV.US	Movado Group Inc	20260610	36.62	37.01	35.92	36.05	220126	36.05	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260610	11.32	11.36	11.28	11.3	24200	11.2045	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260610	258.19	269.35	258.19	263.28	2109300	263.28	up	up	correct
MPLX.US	MPLX LP	20260610	56.5	57.23	56.31	56.39	1293100	56.39	down	down	correct
MPV.US	Barings Participation Investors	20260610	16.25	16.33	16.02	16.26	18300	16.26	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260610	11.44	11.49	11.36	11.38	434707	11.2658	down	down	correct
MRK.US	Merck & Co. Inc	20260610	119.78	120.04	117.26	119.09	10302100	118.2397	down	down	correct
MS.US	PL	20260610	19.58	19.65	19.53	19.53	21844	19.2316	down	down	correct
MSA.US	MSA Safety Incorporated	20260610	160.67	161.71	156.27	156.28	529300	156.28	down	down	correct
MSB.US	Mesabi Trust	20260610	23.67	24.98	23.67	24.44	75700	24.44	up	up	correct
MSC.US	Studio City International Holdings Limited	20260610	2.4	2.88	2.4	2.5	70600	2.5	up	up	correct
MSCI.US	MSCI Inc	20260610	604.56	609.59	593.94	608.52	331500	608.52	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260610	7.25	7.27	7.18	7.21	113400	7.0637	down	down	correct
MSI.US	Motorola Solutions Inc	20260610	415	418.97	411.62	411.64	1089200	410.4099	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260610	117.15	118.5	115.05	115.16	754200	114.3256	down	down	correct
MT.US	ArcelorMittal	20260610	64.65	65.41	63.6	63.81	2655700	63.81	down	down	correct
MTB.US	M&T Bank Corporation	20260610	226.3	228.39	222.11	223.93	1581900	223.93	down	down	correct
MTD.US	Mettler	20260610	1141.59	1163.6899	1127.95	1133.03	187000	1133.03	down	down	correct
MTDR.US	Matador Resources Company	20260610	54.34	55.96	54.15	54.91	1767300	54.91	up	up	correct
MTG.US	MGIC Investment Corporation	20260610	25.71	26.02	25.67	25.72	1986600	25.72	up	up	correct
MTH.US	Meritage Homes Corporation	20260610	71.82	72.2599	70.07	70.56	1192194	70.0954	down	down	correct
MTN.US	Vail Resorts Inc	20260610	131.69	136.87	130.44	135.89	1101600	133.7985	up	up	correct
MTR.US	Mesa Royalty Trust	20260610	3.83	3.89	3.83	3.85	10400	3.85	up	up	correct
MTRN.US	Materion Corporation	20260610	229.69	236.62	223.87	224.05	323400	224.05	down	down	correct
MTW.US	The Manitowoc Company Inc	20260610	12.06	12.0899	11.68	11.77	232944	11.77	down	down	correct
MTX.US	Minerals Technologies Inc	20260610	77.27	77.92	75.95	75.95	197800	75.95	down	down	correct
MTZ.US	MasTec Inc	20260610	350.79	353.75	333.34	335.58	1391600	335.58	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260610	10.64	10.76	10.64	10.71	104500	10.5996	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260610	10.87	10.91	10.8	10.8	545500	10.693	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260610	19.92	20.01	19.67	19.67	3196000	19.67	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260610	12.35	12.44	12.32	12.39	61200	12.2819	up	up	correct
MUR.US	Murphy Oil Corporation	20260610	39.21	40.68	39.06	39.84	1822900	39.84	up	up	correct
MUSA.US	Murphy USA Inc	20260610	556.15	614.24	552.74	612.16	542200	612.16	up	up	correct
MUX.US	McEwen Mining Inc	20260610	17.41	18.055	17.23	17.29	1193690	17.29	down	down	correct
MVO.US	MV Oil Trust	20260610	1.5	1.6	1.5	1.59	116600	1.59	up	up	correct
MWA.US	Mueller Water Products Inc	20260610	26.14	26.33	25.5	25.63	1481800	25.63	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260610	6.15	6.65	6.04	6.08	2041200	6.08	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260610	13.1	13.1	12.79	12.86	5300	12.86	down	down	correct
MXF.US	The Mexico Fund Inc	20260610	20.96	21.44	20.91	21.04	82200	20.7039	up	up	correct
MXL.US	MaxLinear Inc	20260610	70.42	76.02	70.19	71.95	2953000	71.95	up	up	correct
MYE.US	Myers Industries Inc	20260610	25.97	26.2	24.98	24.99	341000	24.8641	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260610	10.93	11.02	10.93	10.96	393500	10.8488	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260610	10.03	10.06	10.01	10.02	110600	9.919	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20260610	12.11	12.11	12.04	12.05	285000	11.9105	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20260610	11.88	11.95	11.71	11.86	945200	11.7197	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260610	11.46	11.46	11.41	11.46	19200	11.326
NAT.US	Nordic American Tankers Limited	20260610	5.12	5.27	5.05	5.18	2980000	5.18	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260610	13.31	13.31	13.05	13.14	1300	13.0132	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260610	15.63	15.75	15.62	15.68	37500	15.4865	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20260610	42.78	43.14	42.25	42.9	243500	42.9	up	down	incorrect
NBR.US	Nabors Industries Ltd	20260610	98.18	103.87	97.26	102.87	323000	102.87	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260610	15.86	16	15.5	15.58	203200	15.3479	down	up	incorrect
NC.US	NACCO Industries Inc	20260610	52.64	52.96	52.53	52.95	9400	52.95	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20260610	9.25	9.28	9.22	9.27	64000	9.2101	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260610	18.53	18.82	17.74	17.92	18292800	17.92	down	down	correct
NCV.US	PA	20260610	20.7	20.85	20.6501	20.75	162527	20.4015	up	up	correct
NCZ.US	PA	20260610	20.2	20.26	20.14	20.23	5161	19.8891	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260610	10.36	10.45	10.36	10.42	169900	10.3018	up	up	correct
NE.US	Noble Corporation	20260610	44.82	46.71	44.82	46.27	1333700	46.27	up	up	correct
NEA.US	Nuveen AMT	20260610	11.59	11.65	11.57	11.59	1169600	11.4545
NEM.US	Newmont Corporation	20260610	94.41	96.93	92.63	92.77	10167100	92.77	down	down	correct
NET.US	Cloudflare Inc	20260610	233.465	236.89	219.08	219.67	5552200	219.67	down	down	correct
NEU.US	NewMarket Corporation	20260610	831.52	840.91	820.45	823.94	100500	820.9738	down	down	correct
NEXA.US	Nexa Resources S.A	20260610	12.17	12.54	12.03	12.11	759900	12.11	down	down	correct
NFG.US	National Fuel Gas Company	20260610	77.57	78.17	76.97	77.13	702300	76.5852	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260610	14.78	15.03	14.68	14.78	174300	14.483
NGG.US	National Grid plc	20260610	80.59	80.9024	80.37	80.38	707959	80.38	down	down	correct
NGL.US	PC	20260610	25.85	25.85	25.8	25.8	1398	25.107	down	down	correct
NGS.US	Natural Gas Services Group Inc	20260610	40.77	41.9	40.77	41.54	104600	41.54	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260610	30.97	31.6	30.65	31.45	158600	31.45	up	up	correct
NGVT.US	Ingevity Corporation	20260610	69.16	70.13	67.64	68.06	250100	68.06	down	down	correct
NHI.US	National Health Investors Inc	20260610	72.09	73.6	71.7	72.73	396600	71.8677	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260610	26.33	26.54	25.99	26.04	70100	25.4718	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260610	9.19	9.23	9.19	9.22	6100	9.1631	up	up	correct
NINE.US	Nine Energy Service Inc	20260610	9.89	10.3	9.68	9.97	50000	9.97	up	up	correct
NIO.US	NIO Inc	20260610	5.19	5.31	5.15	5.18	25410800	5.18	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260610	8.25	8.53	8.11	8.35	1113000	8.35	up	up	correct
NJR.US	New Jersey Resources Corporation	20260610	55.32	55.94	54.82	55.33	551093	55.33	up	up	correct
NKE.US	NIKE Inc	20260610	43.77	44.58	43.31	43.96	15335600	43.96	up	up	correct
NKX.US	Nuveen California AMT	20260610	12.57	12.62	12.54	12.54	128400	12.3968	down	down	correct
NL.US	NL Industries Inc	20260610	6.06	6.11	5.95	6.01	37500	6.01	down	down	correct
NLY.US	PI	20260610	25.29	25.47	25.25	25.36	47577	25.36	up	up	correct
NMAI.US	Nuveen Multi	20260610	13.55	13.77	13.482	13.51	89700	13.2879	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260610	10.69	10.76	10.65	10.73	147000	10.594	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260610	1.39	1.455	1.37	1.37	1102900	1.37	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260610	10.99	11.2	10.97	11.2	17800	11.1224	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260610	71.67	73	71.4	72.12	89900	72.12	up	up	correct
NMR.US	Nomura Holdings Inc	20260610	8.62	8.74	8.51	8.52	1501600	8.52	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260610	12.39	12.423	12.28	12.28	27300	12.1541	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260610	13.03	13.04	12.91	12.93	4000	12.8075	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260610	10.32	10.34	10.26	10.27	938100	10.1402	down	down	correct
NNI.US	Nelnet Inc	20260610	130.01	131.8	129.67	130.72	182200	130.72	up	up	correct
NNN.US	National Retail Properties Inc	20260610	46.47	46.72	46.17	46.3	1927000	46.3	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260610	8.71	8.71	8.64	8.65	33500	8.5902	down	down	correct
NOA.US	North American Construction Group Ltd	20260610	13.87	13.91	13.26	13.29	115300	13.29	down	up	incorrect
NOAH.US	Noah Holdings Limited	20260610	10.09	10.41	10.02	10.1	52500	8.7392	up	up	correct
NOC.US	Northrop Grumman Corporation	20260610	552.9	552.92	541	542.14	751200	542.14	down	down	correct
NOK.US	Nokia Corporation	20260610	13.71	14.03	13.32	13.4	97426688	13.4	down	down	correct
NOMD.US	Nomad Foods Limited	20260610	10.31	10.42	10.25	10.31	856700	10.31
NOV.US	NOV Inc	20260610	20.83	21.49	20.77	21.08	4169600	20.9902	up	up	correct
NOW.US	ServiceNow Inc	20260610	105.28	109.795	104.73	106.06	20052680	106.06	up	up	correct
NP.US	Neenah Inc	20260610	25.43	27.15	25.285	26.95	871720	26.95	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260610	9.9	9.94	9.85	9.92	85600	9.7418	up	up	correct
NPK.US	National Presto Industries Inc	20260610	132	132.51	128.96	129.04	156100	129.04	down	down	correct
NPO.US	EnPro Industries Inc	20260610	329.81	341.54	321.34	321.7	180900	321.7	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260610	11.52	11.53	11.52	11.53	21200	11.4059	up	up	correct
NREF.US	PA	20260610	24.01	24.71	23.98	23.98	1954	23.4702	down	down	correct
NRG.US	NRG Energy Inc	20260610	127.3	128.09	120.11	120.65	3836500	120.65	down	up	incorrect
NRK.US	Nuveen New York AMT	20260610	10.67	10.7	10.61	10.61	295700	10.4794	down	down	correct
NRP.US	Natural Resource Partners L.P	20260610	103.28	106.62	103.28	105	31200	105	up	up	correct
NRT.US	North European Oil Royalty Trust	20260610	7.61	7.93	7.61	7.79	48000	7.79	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260610	23.25	23.43	23.246	23.3	17100	23.3	up	down	incorrect
NSA.US	PA	20260610	22.9	22.9583	22.79	22.81	3541	22.4363	down	down	correct
NSC.US	Norfolk Southern Corporation	20260610	313.64	313.92	308.49	308.93	772500	308.93	down	down	correct
NSP.US	Insperity Inc	20260610	37.13	38.3	36.73	37	812800	37	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260610	58.41	58.87	58.13	58.25	158363	58.25	down	down	correct
NTR.US	Nutrien Ltd	20260610	65	65.89	64.83	65.03	3665000	64.4454	up	up	correct
NTST.US	NETSTREIT Corp	20260610	20.53	20.65	20.31	20.39	1058167	20.39	down	down	correct
NTZ.US	Natuzzi S.p.A	20260610	2.31	2.4	2.22	2.22	2800	2.22	down	down	correct
NUE.US	Nucor Corporation	20260610	252.85	257.08	249.54	250.49	1214500	249.8763	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20260610	5.45	5.56	5.42	5.43	599000	5.43	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260610	9.09	9.16	9.09	9.13	679900	9.0643	up	up	correct
NUVB.US	WS	20260610	4.84	4.96	4.52	4.58	6614528	4.58	down	down	correct
NUW.US	Nuveen AMT	20260610	14.15	14.21	14.1	14.14	53100	14.0436	down	down	correct
NVG.US	Nuveen AMT	20260610	12.69	12.75	12.68	12.72	492900	12.5629	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260610	22.62	22.89	22.46	22.54	232300	22.54	down	up	incorrect
NVR.US	NVR Inc	20260610	6414.4902	6414.4902	6254.9302	6305.04	21300	6305.04	down	up	incorrect
NVS.US	Novartis AG	20260610	149.03	149.72	147.91	148.12	1436800	148.12	down	down	correct
NVST.US	Envista Holdings Corporation	20260610	24.25	24.72	23.97	24.06	2640100	24.06	down	down	correct
NVT.US	nVent Electric plc	20260610	161.26	164.56	153.01	156.79	2401572	156.5826	down	down	correct
NWG.US	NatWest Group plc	20260610	15.88	15.89	15.54	15.56	4975200	15.56	down	down	correct
NWN.US	Northwest Natural Holding Company	20260610	50.18	50.68	49.81	50	206900	50	down	down	correct
NX.US	Quanex Building Products Corporation	20260610	16.65	16.73	15.81	15.86	485000	15.7855	down	down	correct
NXDT.US	P	20260610	13.1	13.2	13.1	13.16	4069	13.16	up	up	correct
NXP.US	Nuveen Select Tax	20260610	14.22	14.39	14.22	14.31	153200	14.2029	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260610	29.27	29.34	28.52	28.56	240300	28.033	down	down	correct
NYC.US	New York City REIT Inc	20260610	9	9.25	8.3	8.6	41909	8.6	down	down	correct
NYT.US	The New York Times Company	20260610	73.87	74.33	72.49	73	1767300	72.7722	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260610	12.69	12.74	12.63	12.65	700100	12.4903	down	down	correct
O.US	Realty Income Corporation	20260610	61.69	62.41	61.61	62.11	6447600	61.843	up	up	correct
OAK.US	PB	20260610	20.87	21.25	20.87	21.21	8474	21.21	up	up	correct
OC.US	Owens Corning	20260610	122.46	122.46	114.68	115.08	1074400	114.4483	down	down	correct
ODC.US	Oil	20260610	96.43	97.89	92	95.61	162692	95.61	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260610	7.25	7.515	7.19	7.2	302700	7.1737	down	down	correct
OFG.US	OFG Bancorp	20260610	47.07	47.38	46.63	46.83	269700	46.4968	down	down	correct
OGE.US	OGE Energy Corp	20260610	47.87	48.01	47.44	47.64	1049200	47.2305	down	down	correct
OGN.US	Organon & Co	20260610	13.39	13.42	13.37	13.38	1692900	13.38	down	down	correct
OGS.US	ONE Gas Inc	20260610	77.02	77.9	76.3	76.94	675539	76.94	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260610	46	46.46	45.54	45.86	2508300	45.86	down	down	correct
OI.US	O	20260610	8.4	8.66	8.05	8.35	3767200	8.35	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260610	6.06	6.1	6.04	6.07	109800	6.0124	up	up	correct
OII.US	Oceaneering International Inc	20260610	39.1	40.21	39	39.3	821000	39.3	up	up	correct
OIS.US	Oil States International Inc	20260610	8.36	8.56	8.34	8.39	665200	8.39	up	up	correct
OKE.US	ONEOK Inc	20260610	88.44	91.54	88.37	90.57	2956100	90.57	up	up	correct
OLN.US	Olin Corporation	20260610	24.45	24.54	23.73	23.92	1788700	23.92	down	up	incorrect
OLP.US	One Liberty Properties Inc	20260610	24.6	24.92	24.58	24.65	54500	24.1978	up	up	correct
OMC.US	Omnicom Group Inc	20260610	74.75	75.85	73.63	73.98	3109600	73.98	down	down	correct
OMF.US	OneMain Holdings Inc	20260610	55.52	55.77	54.38	54.52	702800	54.52	down	down	correct
ONON.US	On Holding AG	20260610	37.75	38.49	37.36	38	3396700	38	up	up	correct
ONTO.US	Onto Innovation Inc	20260610	273.57	290	268.11	269.33	1197800	269.33	down	down	correct
OOMA.US	Ooma Inc	20260610	17.19	18.25	17.08	17.53	518800	17.53	up	up	correct
OPFI.US	WS	20260610	8.37	8.5	8.26	8.27	445858	8.27	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260610	99.4	101.68	98.91	100.07	127000	100.07	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260610	32	32.9352	31.395	31.47	1330228	31.406	down	down	correct
ORA.US	Ormat Technologies Inc	20260610	137.67	139.05	136.5	136.69	881100	136.69	down	down	correct
ORC.US	Orchid Island Capital Inc	20260610	6.62	6.65	6.55	6.55	4226100	6.456	down	down	correct
ORCL.US	Oracle Corporation	20260610	198.5	212.48	198.18	201.26	46108300	200.5622	up	up	correct
ORI.US	Old Republic International Corporation	20260610	38.28	38.56	38.05	38.4	1263600	38.4	up	up	correct
ORN.US	Orion Group Holdings Inc	20260610	13.89	13.97	13.3	13.32	306700	13.32	down	down	correct
OSCR.US	Oscar Health Inc	20260610	28.8	29.3	27.33	27.85	8645400	27.85	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260610	5.57	5.85	5.54	5.58	293700	5.58	up	up	correct
OSK.US	Oshkosh Corporation	20260610	132.09	133.79	126.93	126.95	786000	126.95	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260610	30.67	30.96	30.14	30.35	1519600	30.35	down	down	correct
OVV.US	Ovintiv Inc	20260610	57.01	58.745	56.97	57.94	2467437	57.6374	up	up	correct
OXM.US	Oxford Industries Inc	20260610	43.06	44.63	42.71	43.28	648600	42.5432	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260610	56.97	58.46	56.65	57.1	9048600	57.1	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260610	46.78	46.98	46.5	46.5	6446	46.5	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260610	225.78	228.32	220.82	221.74	59600	221.74	down	down	correct
PACK.US	Ranpak Holdings Corp	20260610	6.83	7.05	6.59	6.72	352100	6.72	down	down	correct
PAG.US	Penske Automotive Group Inc	20260610	180.01	182.36	178.11	178.18	431000	178.18	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260610	8.61	8.756	8.535	8.55	3783700	8.55	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260610	12.07	12.11	12.07	12.1	22600	11.9934	up	up	correct
PAM.US	Pampa Energía S.A	20260610	81.5	85.22	81.25	83.6	189000	83.6	up	up	correct
PAR.US	PAR Technology Corporation	20260610	13.28	13.74	13.1	13.48	941200	13.48	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260610	56.13	58.41	55.8	57.63	601200	57.63	up	up	correct
PATH.US	UiPath Inc	20260610	10.59	10.975	10.33	10.75	47065262	10.75	up	up	correct
PAY.US	Paymentus Holdings Inc	20260610	20.96	21.37	20.676	21	791700	21	up	up	correct
PAYC.US	Paycom Software Inc	20260610	134.1	138.86	133.5	136.72	795800	136.72	up	up	correct
PB.US	Prosperity Bancshares Inc	20260610	70.72	71.77	70.59	71.11	1108400	70.5229	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260610	48.39	49.29	48.31	48.84	2295300	48.3065	up	up	correct
PBF.US	PBF Energy Inc	20260610	40.76	43.62	40.76	42.57	2760900	42.57	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260610	49.12	49.54	48.48	49.13	586700	49.13	up	up	correct
PBI.US	Pitney Bowes Inc	20260610	16.73	17.13	16.44	16.91	2358003	16.91	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20260610	17.83	18.35	17.83	18.11	18287600	18.11	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20260610	27.55	29.44	27.55	28.81	114800	28.7811	up	down	incorrect
PCF.US	High Income Securities Fund	20260610	5.59	5.64	5.55	5.57	52000	5.4539	down	up	incorrect
PCG.US	PG&E Corporation	20260610	16.84	16.85	16.58	16.72	12583300	16.6715	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260610	49.775	49.775	49.687	49.687	200	49.4884	down	down	correct
PCM.US	PCM Fund Inc	20260610	5.61	5.66	5.6	5.62	39700	5.4949	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260610	11.7	11.77	11.67	11.71	235500	11.486	up	down	incorrect
PCOR.US	Procore Technologies Inc	20260610	44.42	45.728	43.485	43.54	2520900	43.54	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20260610	8.8	8.89	8.8	8.81	171200	8.7384	up	down	incorrect
PD.US	PagerDuty Inc	20260610	8.51	8.885	8.4	8.8	1534508	8.8	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260610	16.65	16.72	16.52	16.52	3432600	16.0842	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20260610	9.22	9.44	9.1	9.12	1883600	9.12	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260610	13.01	13.08	12.98	12.99	712300	12.7382	down	up	incorrect
PDS.US	Precision Drilling Corporation	20260610	94.76	97.9	94.76	96.04	148200	96.04	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260610	12.79	12.94	12.79	12.88	187800	12.7102	up	up	correct
PEB.US	PG	20260610	20.04	20.12	20.04	20.12	1349	19.7282	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260610	79	79.05	78.2	78.59	2450800	78.59	down	down	correct
PEN.US	Penumbra Inc	20260610	321.23	321.23	319.1	319.34	460373	319.34	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260610	25.95	26.4	25.67	26.11	41200	26.11	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260610	11.45	11.45	11.38	11.41	22500	11.2731	down	down	correct
PFE.US	Pfizer Inc	20260610	25.8	25.85	25.58	25.6	30376300	25.1599	down	down	correct
PFGC.US	Performance Food Group Company	20260610	100	102.403	98.88	100.74	1854700	100.74	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260610	16.22	16.35	16.21	16.27	56100	16.27	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260610	7.65	7.6771	7.6	7.65	181210	7.49
PFN.US	PIMCO Income Strategy Fund II	20260610	6.83	6.87	6.81	6.82	278400	6.6797	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260610	9.1	9.18	9.1	9.13	12500	9.0183	up	up	correct
PFS.US	Provident Financial Services Inc	20260610	23.17	23.35	23.02	23.12	781766	23.12	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260610	81.54	82.39	79.93	80.08	305600	80.08	down	down	correct
PG.US	The Procter & Gamble Company	20260610	149.91	150.43	148.38	149.05	7345900	147.9456	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260610	8.44	8.54	8.36	8.36	33700	8.2261	down	down	correct
PGR.US	The Progressive Corporation	20260610	203	205.74	200.21	204.2	2507252	204.1094	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260610	9.9	10	9.85	9.93	11200	9.7287	up	up	correct
PH.US	Parker	20260610	902.9	916.18	875.6	875.6	662800	875.6	down	down	correct
PHG.US	Koninklijke Philips N.V	20260610	26.11	26.12	25.65	25.67	1083700	25.67	down	up	incorrect
PHI.US	PLDT Inc	20260610	17.69	17.75	17.23	17.33	291600	17.33	down	up	incorrect
PHK.US	PIMCO High Income Fund	20260610	4.52	4.54	4.5	4.5	647600	4.4063	down	up	incorrect
PHM.US	PulteGroup Inc	20260610	122.37	122.47	118.06	118.49	1418300	118.2392	down	down	correct
PHR.US	Phreesia Inc	20260610	9.21	9.34	9.05	9.14	1067700	9.14	down	down	correct
PII.US	Polaris Inc	20260610	68.93	69.71	66.1	66.51	928500	66.51	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260610	3.18	3.2	3.17	3.18	29000	3.1359
PINE.US	Alpine Income Property Trust Inc	20260610	19.85	20.32	19.81	20.21	184200	19.91	up	up	correct
PINS.US	Pinterest Inc	20260610	21.6	22.06	21.28	21.77	20861700	21.77	up	up	correct
PIPR.US	Piper Sandler Companies	20260610	79.35	80.32	76.33	76.53	445400	76.53	down	down	correct
PJT.US	PJT Partners Inc	20260610	162.75	163.65	157.07	157.25	250100	157.25	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260610	14.18	14.3	13.895	13.92	4666773	13.6805	down	down	correct
PKE.US	Park Aerospace Corp	20260610	34.43	35.24	33.465	33.59	243153	33.48	down	down	correct
PKG.US	Packaging Corporation of America	20260610	227.87	227.87	214.18	216.64	1025900	215.2162	down	down	correct
PKX.US	POSCO	20260610	59.77	60.37	58.73	58.73	303100	58.73	down	down	correct
PLD.US	Prologis Inc	20260610	147.67	148.1	145.74	145.77	3054414	144.7197	down	down	correct
PLNT.US	Planet Fitness Inc	20260610	51.33	51.685	50.31	50.6	1734700	50.6	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260610	46.38	46.86	45.44	46.07	225300	45.7813	down	down	correct
PLTR.US	Palantir Technologies Inc	20260610	129.325	133.185	128.8	130.21	30612600	130.21	up	up	correct
PM.US	Philip Morris International Inc	20260610	180.94	183.11	179.23	182.95	4446000	181.4457	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260610	7.5	7.57	7.49	7.51	424400	7.4306	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260610	6.23	6.3	6.23	6.29	100100	6.2253	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260610	10.43	10.55	10.43	10.51	48500	10.407	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260610	10.11	10.15	9.84	9.86	856400	9.4826	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260610	233	236.09	231.59	232.64	2744600	230.7999	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260610	7.06	7.07	7.04	7.04	23300	6.9801	down	down	correct
PNR.US	Pentair plc	20260610	74.19	74.19	71.3	71.4	1364100	71.0894	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260610	103.44	104.42	102.78	103.1	1299853	103.1	down	down	correct
POR.US	Portland General Electric Company	20260610	50.99	51.23	50.54	50.72	1130700	50.1834	down	down	correct
POST.US	Post Holdings Inc	20260610	91.89	94.33	90.45	93.53	886700	93.53	up	up	correct
PPG.US	PPG Industries Inc	20260610	116.51	116.86	112.88	112.97	1861100	112.97	down	down	correct
PPL.US	PPL Corporation	20260610	35.7	35.72	35.27	35.58	9323200	35.58	down	down	correct
PPT.US	Putnam Premier Income Trust	20260610	3.43	3.44	3.43	3.44	90400	3.3881	up	up	correct
PRA.US	ProAssurance Corporation	20260610	24.75	24.8	24.66	24.72	558500	24.72	down	down	correct
PRG.US	PROG Holdings Inc	20260610	36.71	37.17	36.17	36.21	351200	36.21	down	down	correct
PRGO.US	Perrigo Company plc	20260610	11.14	11.77	10.98	11.17	5613400	11.17	up	up	correct
PRI.US	Primerica Inc	20260610	272.75	278.19	272.37	276.45	202600	276.45	up	up	correct
PRLB.US	Proto Labs Inc	20260610	75	76.42	73.77	73.78	254800	73.78	down	down	correct
PRS.US	Prudential Financial Inc	20260610	21.96	22.14	21.9	22.04	47800	22.04	up	up	correct
PRT.US	PermRock Royalty Trust	20260610	2.1	2.24	2.1	2.19	72800	2.1613	up	up	correct
PRU.US	Prudential Financial Inc	20260610	103.93	106.1	103.7	105.17	1676900	105.17	up	down	incorrect
PSA.US	Public Storage	20260610	323.75	331.79	322.86	323.87	1629200	320.8891	up	down	incorrect
PSEC.US	PA	20260610	17	17	16.7	16.7	2825	16.3652	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260610	19.3	19.5251	19.3	19.45	34370	19.3277	up	down	incorrect
PSN.US	Parsons Corporation	20260610	58.01	58.67	56.42	56.47	804900	56.47	down	up	incorrect
PSO.US	Pearson plc	20260610	15.17	15.45	15.09	15.34	1007100	15.34	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260610	23.66	23.72	23.25	23.33	353100	23.33	down	down	correct
PSX.US	Phillips 66	20260610	180.88	185.98	179.7	181.72	2029300	181.72	up	up	correct
PTA.US	Cohen & Steers Tax	20260610	19.21	19.5	19.1	19.22	150200	19.0868	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260610	11.8	11.83	11.79	11.8	1066100	11.566
PUK.US	Prudential plc	20260610	24.87	25.28	24.77	25.01	2027000	25.01	up	up	correct
PUMP.US	ProPetro Holding Corp	20260610	14.66	15.23	14.51	15.07	4049400	15.07	up	up	correct
PVH.US	PVH Corp	20260610	78.33	79.75	76.21	78.32	1113300	78.32	down	down	correct
PVL.US	Permianville Royalty Trust	20260610	1.84	1.9	1.81	1.88	186600	1.8612	up	up	correct
PWR.US	Quanta Services Inc	20260610	684.69	689.78	642.11	650.92	1484100	650.8206	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260610	23.39	23.39	23.39	23.39	0	23.39
QGEN.US	QIAGEN N.V	20260610	37.07	37.43	36.69	37.02	2488200	34.8546	down	down	correct
QSR.US	Restaurant Brands International Inc	20260610	72.935	73.58	72.64	73.2	5524119	72.5378	up	up	correct
QTWO.US	Q2 Holdings Inc	20260610	43.48	45.42	42.98	44.09	583898	44.09	up	down	incorrect
QVCC.US	QVCC	20260610	11.6	11.84	11.23	11.5	16200	11.5	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260610	11.5	11.6	11.23	11.45	7400	11.45	down	down	correct
R.US	Ryder System Inc	20260610	272.99	279.99	269.92	270.25	442900	270.25	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20260610	12.69	12.76	12.67	12.72	101100	12.487	up	up	correct
RACE.US	Ferrari N.V	20260610	353.59	355.49	346.56	346.56	439500	346.56	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260610	37.48	37.92	37.46	37.67	1550500	37.67	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260610	106.11	108.13	105.29	105.64	801300	105.64	down	down	correct
RBC.US	Regal Beloit Corporation	20260610	591.54	597.44	575.54	576.74	231700	576.74	down	down	correct
RBLX.US	Roblox Corporation	20260610	42.045	43.15	41.405	41.5	9278985	41.5	down	down	correct
RC.US	Ready Capital Corporation	20260610	1.69	1.75	1.66	1.66	893200	1.6506	down	down	correct
RCI.US	Rogers Communications Inc	20260610	37.54	38.99	37.54	38.6	961300	38.6	up	up	correct
RCL.US	Royal Caribbean Group	20260610	277.69	278.13	266.01	268.73	1690000	268.73	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260610	5.5	5.54	5.5	5.5	111277	5.4194
RCUS.US	Arcus Biosciences Inc	20260610	23.34	24.2	21.84	22.12	2249900	22.12	down	down	correct
RDN.US	Radian Group Inc	20260610	34.56	35.02	34.25	34.73	1138100	34.73	up	down	incorrect
RDW.US	Redwire Corp	20260610	15.89	16.01	14.81	14.87	31312800	14.87	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260610	13.38	13.47	13.27	13.3	1233800	13.1674	down	down	correct
RELX.US	RELX PLC	20260610	33.64	34.43	33.41	33.98	2630600	33.98	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20260610	4.05	4.0853	3.925	3.99	880862	3.99	down	down	correct
RES.US	RPC Inc	20260610	7.02	7.23	6.97	7.15	1123700	7.15	up	up	correct
REX.US	REX American Resources Corporation	20260610	44.67	44.85	43.67	43.83	166300	43.83	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20260610	34.85	35.17	34.57	34.58	2175600	34.1402	down	up	incorrect
REZI.US	Resideo Technologies Inc	20260610	30.72	30.87	29.85	30.02	1046700	30.02	down	down	correct
RF.US	Regions Financial Corporation	20260610	28.66	29.12	28.47	28.58	10055700	28.58	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260610	11.31	11.4	11.27	11.28	134800	11.2014	down	down	correct
RFL.US	Rafael Holdings Inc	20260610	1.94	2.1	1.78	1.78	291500	1.78	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260610	14.62	14.64	14.57	14.615	16300	14.4418	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260610	13.41	13.46	13.31	13.46	38900	13.3013	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260610	204.81	207.85	204.55	205.35	394400	205.35	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260610	39.16	39.64	38.58	38.89	126621	38.89	down	down	correct
RGS.US	Regis Corporation	20260610	27.08	28	26.59	27.12	6500	27.12	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260610	14.16	14.29	14.13	14.14	8500	14.14	down	down	correct
RH.US	RH	20260610	147.78	153.4	146.3	148.69	921500	148.69	up	up	correct
RHI.US	Robert Half International Inc	20260610	30.48	31.47	30.48	31.24	1915700	31.24	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20260610	120.19	121.56	118.67	118.67	562200	117.5902	down	down	correct
RIG.US	Transocean Ltd	20260610	5.96	6.12	5.9	6.01	23387600	6.01	up	up	correct
RIO.US	Rio Tinto Group	20260610	100.14	101.01	99.03	99.06	2727000	99.06	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260610	11.38	11.45	11.3	11.3	83942	11.0473	down	down	correct
RJF.US	Raymond James Financial Inc	20260610	151.02	153.14	150.46	150.59	1241500	150.0551	down	down	correct
RKT.US	Rocket Companies Inc	20260610	13.02	13.06	12.46	12.54	14133700	12.54	down	down	correct
RL.US	Ralph Lauren Corporation	20260610	388.47	391.02	375.62	376.43	899200	375.5121	down	down	correct
RLI.US	RLI Corp	20260610	52.78	54.2	52.73	53.94	1018100	53.94	up	up	correct
RLJ.US	RLJ Lodging Trust	20260610	10.65	10.84	10.56	10.64	1741700	10.5052	down	down	correct
RLX.US	RLX Technology Inc	20260610	1.99	2.04	1.98	2	2853500	2	up	down	incorrect
RM.US	Regional Management Corp	20260610	36.53	36.96	35.9	36.31	64700	36.31	down	down	correct
RMD.US	ResMed Inc	20260610	196.79	197.15	193.53	193.57	1039200	193.57	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260610	15.36	15.44	15.22	15.41	4500	15.2338	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260610	14.52	14.6	14.441	14.565	62600	14.3977	up	up	correct
RMT.US	Royce Micro	20260610	13.67	13.91	13.54	13.55	127500	13.34	down	down	correct
RNG.US	RingCentral Inc	20260610	38.37	39.45	37.98	38.73	1191400	38.73	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260610	15.77	15.94	15.68	15.75	118100	15.75	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260610	20.92	21.05	20.3	20.41	606200	20.2756	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260610	289.73	296.64	286.87	295.75	676700	295.347	up	up	correct
ROG.US	Rogers Corporation	20260610	141.46	143.87	136.73	137.47	380600	137.47	down	down	correct
ROK.US	Rockwell Automation Inc	20260610	461.82	461.83	439.7	440.07	615534	440.07	down	down	correct
ROL.US	Rollins Inc	20260610	47.82	48.52	47.47	47.77	3508200	47.77	down	down	correct
ROP.US	Roper Technologies Inc	20260610	335.28	339.1	329.85	334.1	1029800	333.2642	down	down	correct
RPM.US	RPM International Inc	20260610	107.6	108.08	104.13	104.28	627100	103.7307	down	down	correct
RPT.US	RPT Realty	20260610	14.59	14.76	14.56	14.72	19800	14.3636	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260610	12.75	13.02	12.74	12.84	1503200	12.7476	up	up	correct
RRC.US	Range Resources Corporation	20260610	38.83	39.665	38.7396	39.14	2550068	39.037	up	up	correct
RRX.US	Regal Beloit Corporation	20260610	210.56	211.89	199.34	200.45	1165500	200.1309	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260610	405	409.66	394.29	394.29	322900	394.29	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260610	14.73	14.73	14.6	14.63	9200	14.3573	down	up	incorrect
RSG.US	Republic Services Inc	20260610	211.96	213.17	209.31	212.59	1455100	211.9712	up	up	correct
RSI.US	Rush Street Interactive Inc	20260610	27.54	29.21	27.39	28.82	3473200	28.82	up	up	correct
RSKD.US	Riskified Ltd.	20260610	4.89	5	4.84	4.84	1125900	4.84	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260610	183	183	176.93	177.41	6037263	177.41	down	down	correct
RVI.US	Retail Value Inc	20260610	38.27	41.13	35.76	37.6	590800	37.6	down	down	correct
RVLV.US	Revolve Group Inc	20260610	20.16	21.29	20.039	20.35	1196900	20.35	up	up	correct
RVT.US	Royce Value Trust Inc	20260610	17.88	18.07	17.47	17.5	503900	17.19	down	down	correct
RWT.US	Redwood Trust Inc	20260610	5.23	5.23	5.1	5.11	1065800	4.9253	down	down	correct
RY.US	Royal Bank of Canada	20260610	197.77	200.05	197.39	197.61	2370200	197.61	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20260610	8.01	8.18	7.92	7.94	564700	7.94	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260610	33.47	35.36	32.69	34.67	4805400	34.67	up	up	correct
RYN.US	Rayonier Inc	20260610	21.04	21.21	20.69	20.69	2196800	20.4403	down	down	correct
S.US	SentinelOne Inc.	20260610	14.95	15.4	14.73	14.79	6158200	14.79	down	down	correct
SA.US	Seabridge Gold Inc	20260610	26.87	27.11	24.73	25.06	1989000	25.06	down	down	correct
SAFE.US	Safehold Inc	20260610	15.95	16.07	15.73	15.75	267585	15.5786	down	down	correct
SAH.US	Sonic Automotive Inc	20260610	85	85.92	84.11	84.15	255600	83.7422	down	down	correct
SAIC.US	Science Applications International Corporation	20260610	114.07	115.87	113.31	114.23	401300	113.8594	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260610	15.56	15.72	14.255	14.71	7731700	14.71	down	down	correct
SAM.US	The Boston Beer Company Inc	20260610	175.7	179.57	174.15	176.85	209700	176.85	up	up	correct
SAN.US	Banco Santander S.A	20260610	12.14	12.21	11.91	11.92	10312800	11.92	down	down	correct
SAP.US	SAP SE	20260610	170.1	173.85	169.4	170.3	3143200	170.3	up	up	correct
SAR.US	Saratoga Investment Corp	20260610	22.35	22.57	22.3	22.34	56300	22.0902	down	down	correct
SB.US	Safe Bulkers Inc	20260610	6.61	6.7	6.54	6.58	480137	6.5179	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260610	12.95	13.31	12.87	13.08	1097000	13.08	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260610	7.74	7.81	7.71	7.76	32300	7.6766	up	up	correct
SBR.US	Sabine Royalty Trust	20260610	77.85	78.8	77.37	78.2	30200	77.2253	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260610	5.37	5.48	5.34	5.36	10628500	5.36	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260610	9.24	9.41	9.06	9.08	7547800	9.08	down	down	correct
SCCO.US	Southern Copper Corporation	20260610	171.02	173.51	165.5	167.76	1548200	167.76	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20260610	15.28	15.44	15.26	15.33	54600	15.0935	up	down	incorrect
SCE.US	PL	20260610	17.26	17.26	17.05	17.1	16329	16.7915	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260610	88.45	90.25	87.86	89.27	11177400	89.27	up	up	correct
SCI.US	Service Corporation International	20260610	72.66	74.5	72.02	73.84	2319800	73.4944	up	up	correct
SCL.US	Stepan Company	20260610	52.88	53.31	51.68	51.68	184700	51.68	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260610	8.86	8.99	8.76	8.78	143100	8.6642	down	down	correct
SD.US	SandRidge Energy Inc	20260610	15.12	15.535	15.09	15.3	249900	15.3	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260610	16.14	16.15	15.98	16.14	70700	15.9249
SDRL.US	Seadrill Limited	20260610	44.66	45.76	44.29	44.81	698800	44.81	up	up	correct
SE.US	Sea Limited	20260610	83.91	84.2	81.32	82.44	4079200	82.44	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260610	16.65	16.65	16.59	16.6	651900	16.6	down	down	correct
SF.US	Stifel Financial Corp	20260610	71.04	72.14	70.17	70.46	1161900	70.46	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260610	19.58	19.68	19.55	19.65	15453	19.3302	up	up	correct
SFL.US	SFL Corporation Ltd	20260610	11.1	11.33	11.08	11.14	1264500	11.14	up	down	incorrect
SG.US	Sweetgreen Inc.	20260610	7.98	9.01	7.98	8.6	6409300	8.6	up	down	incorrect
SGU.US	Star Group L.P	20260610	12.66	12.9	12.64	12.78	10700	12.78	up	down	incorrect
SHAK.US	Shake Shack Inc	20260610	53.22	55.37	52.79	54.48	1963000	54.48	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20260610	65.16	65.78	64.24	64.27	251700	64.27	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20260610	11.55	11.65	11.41	11.43	1969700	11.3418	down	down	correct
SHOP.US	Shopify Inc	20260610	108.6	110.25	106.4	108.2	7390800	108.2	down	down	correct
SHW.US	The Sherwin	20260610	309.99	310.59	303.7	303.91	1821600	303.91	down	down	correct
SI.US	Silvergate Capital Corporation	20260610	15.33	17.91	15.32	17.89	211037	17.89	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260610	1.15	1.22	1.15	1.18	4343200	1.18	up	up	correct
SIG.US	Signet Jewelers Limited	20260610	86.45	88.21	85.4	85.92	556200	85.5846	down	down	correct
SII.US	Sprott Inc	20260610	116.05	118	112.29	112.81	218900	112.81	down	down	correct
SITC.US	SITE Centers Corp	20260610	5.07	5.135	5.03	5.03	508282	5.03	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20260610	107.28	108.11	104.11	104.24	737000	104.24	down	down	correct
SJM.US	The J. M. Smucker Company	20260610	113.47	117.3	112.46	117.05	2809000	117.05	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260610	3.45	3.61	3.43	3.54	258100	3.54	up	up	correct
SKIL.US	Skillsoft Corp	20260610	5.9	6.015	5.02	5.29	233600	5.29	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260610	38.6	39.25	37.75	37.81	3391200	37.81	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260610	39.47	40.06	39.35	39.6	1421300	39.6	up	up	correct
SKY.US	Skyline Champion Corporation	20260610	76.88	78.525	75.1	75.13	948540	75.13	down	down	correct
SLB.US	Schlumberger Limited	20260610	55.99	56.77	55.23	55.51	11849119	55.51	down	down	correct
SLF.US	Sun Life Financial Inc	20260610	74.31	75.04	74.04	74.92	843600	74.92	up	down	incorrect
SLG.US	SL Green Realty Corp	20260610	51.44	52.53	50.57	51.05	1211800	50.454	down	up	incorrect
SLQT.US	SelectQuote Inc	20260610	0.8614	0.9	0.8367	0.8646	870488	0.8646	up	down	incorrect
SM.US	SM Energy Company	20260610	31.3	33.37	31.3	32.83	3612800	32.83	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260610	23.26	23.48	22.97	22.99	2438400	22.99	down	down	correct
SMG.US	The Scotts Miracle	20260610	59.39	60.68	58.3	59.38	824500	59.38	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260610	7.56	7.63	7.33	7.35	160100	7.35	down	down	correct
SMP.US	Standard Motor Products Inc	20260610	39.51	39.7	38	38.87	107400	38.87	down	down	correct
SMRT.US	SmartRent Inc	20260610	1.11	1.136	1.09	1.09	1125000	1.09	down	down	correct
SMWB.US	Similarweb Ltd	20260610	4.03	4.29	4.01	4.17	729073	4.17	up	up	correct
SNA.US	Snap	20260610	387.77	390.25	377.58	378.45	300300	378.45	down	down	correct
SNAP.US	Snap Inc	20260610	5.49	5.52	5.31	5.38	33813800	5.38	down	down	correct
SNDR.US	Schneider National Inc	20260610	37.14	37.9	36.22	37.06	1744700	36.9628	down	down	correct
SNN.US	Smith & Nephew plc	20260610	31.18	31.38	30.9	30.9	720300	30.9	down	down	correct
SNOW.US	Snowflake Inc.	20260610	236.95	248.64	232.52	239.9	6160100	239.9	up	up	correct
SNX.US	TD SYNNEX	20260610	275.8	279.5938	267.54	267.81	743599	267.2823	down	down	correct
SO.US	The Southern Company	20260610	93.61	94.5	92.78	94.02	5855200	94.02	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260610	20.8	20.89	20.76	20.78	21400	20.78	down	down	correct
SOJD.US	SOJD	20260610	19.33	19.4	19.3	19.35	61300	19.35	up	up	correct
SOJE.US	SOJE	20260610	16.71	16.84	16.71	16.74	34200	16.4792	up	up	correct
SON.US	Sonoco Products Company	20260610	49.75	50.18	48.65	48.99	1385700	48.99	down	down	correct
SONX.US	Sonendo Inc.	20260610	0.6	0.6	0.6	0.6	0	0.6
SONY.US	Sony Group Corporation	20260610	21.19	21.19	20.73	20.76	6537130	20.76	down	down	correct
SOR.US	Source Capital Inc	20260610	45.22	45.6999	44.87	45.42	10070	45.01	up	up	correct
SOS.US	SOS Limited	20260610	0.96	1.04	0.96	0.99	66900	0.99	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260610	93.81	93.81	93.81	93.81	100	93.81
SPB.US	Spectrum Brands Holdings Inc	20260610	83.15	83.17	80.99	81.2	313900	81.2	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260610	4.41	4.92	4.27	4.71	35073300	4.71	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260610	13.65	13.85	13.62	13.64	44300	13.4229	down	down	correct
SPG.US	Simon Property Group Inc	20260610	212.54	214.63	211.01	212.82	2005700	212.82	up	up	correct
SPGI.US	S&P Global Inc	20260610	423.66	430.27	421.05	426.38	1933464	403.3869	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260610	19.19	19.56	19.12	19.13	142800	19.13	down	down	correct
SPIR.US	Spire Corporation	20260610	16.34	17.08	16.01	16.37	737100	16.37	up	up	correct
SPNT.US	SiriusPoint Ltd	20260610	22.43	23.53	22.43	23.26	1159500	23.26	up	up	correct
SPOT.US	Spotify Technology S.A	20260610	490.86	513	487.2	503.1	2533400	503.1	up	up	correct
SPXC.US	SPX Corporation	20260610	230.94	234.72	223.39	223.63	615700	223.63	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260610	18.11	18.24	17.92	17.98	320500	17.5631	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260610	74.36	76.3	73.66	74.24	1189800	74.24	down	down	correct
SQNS.US	Sequans Communications S.A	20260610	3.25	3.4	3.11	3.11	132000	3.11	down	down	correct
SR.US	Spire Inc	20260610	81.15	81.18	79.77	80.26	898600	79.435	down	down	correct
SRE.US	Sempra	20260610	91.55	91.74	90.42	91.03	3146100	90.3841	down	down	correct
SREA.US	Sempra Energy	20260610	20.89	21.2686	20.8816	21.12	72281	20.7642	up	up	correct
SRG.US	Seritage Growth Properties	20260610	2.73	2.73	2.655	2.67	99800	2.67	down	down	correct
SRI.US	Stoneridge Inc	20260610	7.04	7.21	6.92	6.96	163600	6.96	down	down	correct
SRL.US	Scully Royalty Ltd	20260610	6.13	6.13	6.13	6.13	0	6.13
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260610	48.12	48.6699	48.12	48.5	42746	47.532	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20260610	193.16	193.16	185.83	186.22	289195	185.9454	down	up	incorrect
SSL.US	Sasol Limited	20260610	13.6	13.75	13.52	13.54	1477900	13.54	down	up	incorrect
SSTK.US	Shutterstock Inc	20260610	12.79	13.86	12.79	13.7	466800	13.7	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20260610	49.27	50.29	46.82	47.02	2189273	47.02	down	up	incorrect
STAG.US	STAG Industrial Inc	20260610	38.08	38.45	37.96	37.99	1230500	37.6141	down	up	incorrect
STC.US	Stewart Information Services Corporation	20260610	66.62	67.78	66.18	66.34	180500	65.806	down	down	correct
STE.US	STERIS plc	20260610	213.37	214.06	206.39	208.1	784800	208.1	down	down	correct
STEM.US	Stem Inc	20260610	7.59	7.935	7.34	7.39	79400	7.39	down	up	incorrect
STG.US	Sunlands Technology Group	20260610	3.15	3.2	2.81	2.87	104600	2.87	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20260610	49.02	50.53	48.29	48.42	70300	48.42	down	down	correct
STLA.US	Stellantis N.V	20260610	6.88	6.89	6.56	6.57	25012700	6.57	down	down	correct
STM.US	STMicroelectronics N.V	20260610	72.36	74.2	70.02	70.74	17259700	70.6603	down	down	correct
STN.US	Stantec Inc	20260610	73.36	73.89	71.33	71.34	499300	71.1622	down	down	correct
STNG.US	Scorpio Tankers Inc	20260610	76.49	77.27	75.61	76.46	516400	76.46	down	down	correct
STT.US	State Street Corporation	20260610	163.2	164.35	158.68	161.8	2974100	160.9986	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260610	17.87	18.459	16.91	17.25	471100	17.188	down	down	correct
STWD.US	Starwood Property Trust Inc	20260610	17.2	17.25	17.05	17.05	2288200	16.5675	down	down	correct
STZ.US	Constellation Brands Inc	20260610	141.1	142.27	139.87	142.27	2755200	142.27	up	up	correct
SU.US	Suncor Energy Inc	20260610	61.83	62.62	61.52	62.09	4474000	62.09	up	up	correct
SUI.US	Sun Communities Inc	20260610	125.72	127.65	125.18	126.64	1493700	125.47	up	up	correct
SUN.US	Sunoco LP	20260610	64.7	66.58	64.3601	65.8	409016	65.8	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260610	9.74	10.06	9.6	9.66	485900	9.66	down	down	correct
SUZ.US	Suzano S.A	20260610	8.06	8.14	7.97	8.02	2800482	8.02	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260610	79.59	81.15	77.46	77.47	2094800	77.47	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20260610	89.09	89.54	88.48	88.78	490700	88.78	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20260610	5.89	5.91	5.88	5.89	87500	5.89
SXC.US	SunCoke Energy Inc	20260610	9.01	9.29	8.93	9.11	1330900	9.11	up	up	correct
SXI.US	Standex International Corporation	20260610	294.94	303.73	290.45	290.72	272600	290.72	down	down	correct
SXT.US	Sensient Technologies Corporation	20260610	119.81	120.14	118	119.78	270300	119.78	down	down	correct
SYF.US	Synchrony Financial	20260610	72.06	72.48	69.5	69.56	2779100	69.56	down	down	correct
SYK.US	Stryker Corporation	20260610	314.72	315.47	306.97	308.84	1678400	308.0177	down	down	correct
SYY.US	Sysco Corporation	20260610	78.32	79.08	77.79	78.54	2761700	78.0229	up	up	correct
T.US	PC	20260610	17.86	17.87	17.7	17.77	152721	17.4731	down	down	correct
TAC.US	TransAlta Corporation	20260610	12.78	12.78	12.17	12.38	3210100	12.38	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260610	15.83	15.85	15.68	15.68	2416800	15.68	down	down	correct
TAL.US	TAL Education Group	20260610	9.07	9.44	9.07	9.3	2290700	9.3	up	up	correct
TALO.US	Talos Energy Inc	20260610	14.87	15.75	14.8	15.38	1688300	15.38	up	up	correct
TAP.US	Molson Coors Beverage Company	20260610	40.75	41.17	40.56	40.9	3450900	40.9	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260610	20.47	20.58	20.4	20.4	65199	20.0695	down	down	correct
TBI.US	TrueBlue Inc	20260610	6.66	6.69	6.48	6.55	286800	6.55	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260610	37.43	39.49	37.43	39.18	2300	39.18	up	up	correct
TD.US	The Toronto	20260610	114.73	115.61	114.17	114.5	2551700	113.7437	down	down	correct
TDC.US	Teradata Corporation	20260610	32.63	33.87	32.36	33.07	2734800	33.07	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260610	10.78	10.904	10.61	10.65	110364	10.5028	down	down	correct
TDG.US	TransDigm Group Incorporated	20260610	1264.27	1264.8199	1207.73	1212.36	307300	1212.36	down	down	correct
TDOC.US	Teladoc Health Inc	20260610	6.83	7.155	6.83	7.03	3454700	7.03	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260610	39.61	39.98	39.27	39.92	712100	39.8799	up	up	correct
TDW.US	Tidewater Inc	20260610	73.37	74.84	73.19	73.44	635600	73.44	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260610	619.68	623.9	601.35	601.35	271000	601.35	down	down	correct
TECK.US	Teck Resources Limited	20260610	60.75	61.61	59.31	59.91	3048800	59.8278	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260610	6.28	6.4	6.28	6.28	64400	6.1836
TEL.US	TE Connectivity Ltd	20260610	208.28	213.33	200.42	202	2817700	202	down	down	correct
TEN.US	Tenneco Inc	20260610	36.88	37.82	36.88	37.14	162300	36.1986	up	up	correct
TEO.US	Telecom Argentina S.A	20260610	13.91	14.57	13.52	14.23	534600	14.23	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260610	34.02	34.2	33.48	33.58	3857500	33.58	down	down	correct
TEX.US	Terex Corporation	20260610	63.67	63.67	59.47	59.51	935100	59.51	down	down	correct
TFC.US	Truist Financial Corporation	20260610	49.44	50.18	49.159	49.76	9144391	49.76	up	up	correct
TFII.US	TFI International Inc	20260610	154.92	156.85	151.74	153.57	741700	153.0699	down	down	correct
TFX.US	Teleflex Incorporated	20260610	134.67	136.59	132.04	132.15	517000	132.15	down	down	correct
TG.US	Tredegar Corporation	20260610	7.94	8.14	7.84	7.89	215400	7.89	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260610	29.79	31.08	29.75	30.72	422400	30.72	up	up	correct
TGT.US	Target Corporation	20260610	127.65	128.5	125.37	127.98	3943100	127.98	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20260610	164.07	168.9	161.75	164.77	906700	164.77	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260610	194.64	197.97	194.04	197.39	339800	196.4336	up	down	incorrect
THO.US	Thor Industries Inc	20260610	78.4	79.03	74.82	74.84	800000	74.3222	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260610	18.63	18.65	18.38	18.53	143200	18.1776	down	down	correct
THW.US	Tekla World Healthcare Fund	20260610	12.24	12.4	12.1	12.18	75400	11.962	down	down	correct
TISI.US	Team Inc	20260610	17.71	17.86	16.14	16.34	21500	16.34	down	down	correct
TJX.US	The TJX Companies Inc	20260610	165.65	167.92	163.85	167.66	7141900	167.66	up	down	incorrect
TK.US	Teekay Corporation	20260610	11.78	12.1	11.69	11.92	370300	11.92	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260610	5.71	5.74	5.67	5.72	2130000	5.72	up	up	correct
TKR.US	The Timken Company	20260610	136.55	139.77	132.24	132.39	1135500	132.39	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260610	15.4	15.67	15.25	15.33	1650900	14.1491	down	down	correct
TLYS.US	Tilly's Inc	20260610	5.33	5.5	5.15	5.18	220200	5.18	down	down	correct
TM.US	Toyota Motor Corporation	20260610	175.48	175.99	172.03	172.03	505900	172.03	down	down	correct
TME.US	Tencent Music Entertainment Group	20260610	9.07	9.43	9.04	9.21	12145000	9.21	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260610	71.58	71.6	71.45	71.6	7725800	71.6	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260610	491.83	493.89	481.91	482.04	2051000	481.5573	down	up	incorrect
TNC.US	Tennant Company	20260610	86.13	87.63	85.07	85.51	177200	85.51	down	down	correct
TNET.US	TriNet Group Inc	20260610	47.86	48.74	47.32	47.87	272600	47.5895	up	up	correct
TNK.US	Teekay Tankers Ltd	20260610	72.01	73.78	71.96	72.76	226000	72.76	up	up	correct
TNL.US	Travel + Leisure Co	20260610	72.04	73.18	70.7	71.21	993195	70.6295	down	down	correct
TOL.US	Toll Brothers Inc	20260610	143.55	144.194	138.3	138.9	948543	138.6564	down	down	correct
TOST.US	Toast Inc.	20260610	24.74	25.34	24.3	24.3	7941100	24.3	down	down	correct
TPB.US	Turning Point Brands Inc	20260610	81.89	82.8	79.15	80.06	476200	79.9795	down	down	correct
TPC.US	Tutor Perini Corporation	20260610	71.78	72.56	68.61	68.72	297100	68.72	down	down	correct
TPL.US	Texas Pacific Land Corporation	20260610	381.67	389.41	375.11	375.18	376100	375.18	down	down	correct
TPR.US	Tapestry Inc	20260610	143.93	145.76	140.17	140.92	3008426	140.92	down	down	correct
TPTA.US	TPTA	20260610	21	22.14	21	21.685	2700	21.3462	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260610	5.47	5.6	5.46	5.56	185100	5.3227	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260610	21.52	21.71	21.52	21.61	15088	21.411	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260610	38.61	39.6	38.61	39.49	206800	39.3944	up	up	correct
TRC.US	Tejon Ranch Co	20260610	19.59	19.79	19.35	19.45	69000	19.45	down	down	correct
TREX.US	Trex Company Inc	20260610	44.01	44.8	42.45	42.79	2228230	42.79	down	down	correct
TRGP.US	Targa Resources Corp	20260610	265.21	273.96	264.52	272.54	1034200	272.54	up	up	correct
TRI.US	Thomson Reuters Corporation	20260610	81.7	83.37	79.65	81.96	1493500	81.96	up	up	correct
TRN.US	Trinity Industries Inc	20260610	34.36	34.5	33.62	33.74	571600	33.4513	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20260610	67.21	67.83	66.2	66.2	1396800	65.6732	down	down	correct
TROX.US	Tronox Holdings plc	20260610	7.14	7.29	7.04	7.15	1827100	7.15	up	up	correct
TRP.US	TC Energy Corporation	20260610	68.1	69.2	67.77	68.78	1832800	68.1439	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260610	8.61	8.62	8.55	8.58	469100	8.3386	down	down	correct
TRU.US	TransUnion	20260610	69.32	69.87	67.81	67.85	1903319	67.85	down	down	correct
TRV.US	The Travelers Companies Inc	20260610	300.62	305.96	299.55	303.36	1243700	303.36	up	up	correct
TS.US	Tenaris S.A	20260610	61.56	61.97	61.33	61.47	1194600	61.47	down	down	correct
TSE.US	Trinseo S.A	20260610	0.79	0.8	0.73	0.73	10408600	0.73	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260610	4.5	4.51	4.49	4.5	91200	4.444
TSLX.US	Sixth Street Specialty Lending Inc	20260610	17.25	17.55	17.17	17.2	415400	16.7725	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260610	413.96	426.32	407.7	408.75	13139700	407.9992	down	down	correct
TSN.US	Tyson Foods Inc	20260610	57	57.11	55.75	56.13	3279300	56.13	down	down	correct
TSQ.US	Townsquare Media Inc	20260610	6.63	6.735	6.5	6.5	23600	6.5	down	down	correct
TT.US	Trane Technologies plc	20260610	468.27	474	439.42	449.12	1395100	449.12	down	down	correct
TTC.US	The Toro Company	20260610	92.44	92.82	90.93	91.25	1163700	90.8494	down	up	incorrect
TTE.US	TotalEnergies SE	20260610	89.05	89.9	88.41	88.41	1145200	85.2397	down	down	correct
TTI.US	TETRA Technologies Inc	20260610	10.19	10.55	9.83	10.38	2372700	10.38	up	up	correct
TU.US	TELUS Corporation	20260610	11.93	11.94	11.77	11.87	6095800	11.87	down	down	correct
TUYA.US	Tuya Inc	20260610	1.91	1.95	1.89	1.92	408400	1.92	up	up	correct
TV.US	Grupo Televisa S.A.B	20260610	2.77	2.83	2.76	2.79	770200	2.79	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260610	23.9	23.98	23.88	23.88	23500	23.88	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260610	23.54	23.54	23.5	23.5	10008	23.5	down	down	correct
TWI.US	Titan International Inc	20260610	7.44	7.48	7.19	7.23	371400	7.23	down	down	correct
TWLO.US	Twilio Inc	20260610	201.195	211.74	199	207.09	2014100	207.09	up	up	correct
TWN.US	The Taiwan Fund Inc	20260610	94.79	96.01	90.01	92.83	73800	92.83	down	down	correct
TWO.US	Two Harbors Investment Corp	20260610	12.39	12.4	12.32	12.33	1513465	11.9906	down	up	incorrect
TX.US	Ternium S.A	20260610	47.98	48.98	47.16	47.23	219600	47.23	down	down	correct
TXT.US	Textron Inc	20260610	93.51	94.5	91.25	91.33	1152600	91.3105	down	down	correct
TY.US	Tri	20260610	34.97	34.97	34.41	34.7	13200	33.8978	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260610	42.66	43.15	42.62	42.98	176900	42.5261	up	up	correct
TYL.US	Tyler Technologies Inc	20260610	311.88	314.71	302.59	302.81	1645381	302.81	down	down	correct
U.US	Unity Software Inc	20260610	27	28.11	26.37	26.66	11440600	26.66	down	down	correct
UA.US	Under Armour Inc	20260610	5.54	5.64	5.53	5.53	1787383	5.53	down	down	correct
UAA.US	Under Armour Inc	20260610	5.7	5.8	5.66	5.7	4050500	5.7
UAN.US	CVR Partners LP	20260610	118.53	118.985	116.1	116.51	41835	116.51	down	down	correct
UBER.US	Uber Technologies Inc	20260610	69.7	70.375	68.61	68.61	21908800	68.61	down	up	incorrect
UBS.US	UBS Group AG	20260610	47.45	47.71	46.76	46.77	2020100	46.77	down	down	correct
UDR.US	UDR Inc	20260610	39.44	39.72	39.26	39.32	4134200	39.1795	down	down	correct
UE.US	Urban Edge Properties	20260610	23.84	24.045	23.645	23.76	649439	23.5514	down	down	correct
UFI.US	Unifi Inc	20260610	4.04	4.37	3.97	4.01	30100	4.01	down	down	correct
UGI.US	UGI Corporation	20260610	34.87	35.21	34.57	34.79	1871300	34.4176	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260610	21.01	21.3	20.3229	20.3229	27927	20.2789	down	down	correct
UGP.US	Ultrapar Participações S.A	20260610	4.82	4.87	4.81	4.85	2818300	4.85	up	up	correct
UHS.US	Universal Health Services Inc	20260610	146.61	146.84	143.21	144.82	676100	144.82	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260610	39.99	40.58	39.23	40.27	137500	39.4794	up	up	correct
UI.US	Ubiquiti Inc	20260610	559	572	548	557.55	130200	557.55	down	down	correct
UIS.US	Unisys Corporation	20260610	3.75	3.9	3.65	3.7	770700	3.7	down	up	incorrect
UL.US	Unilever PLC	20260610	58.07	59.11	57.89	58.64	4676000	58.64	up	up	correct
UMC.US	United Microelectronics Corporation	20260610	19.03	19.71	18.8	18.9	20239039	18.5732	down	down	correct
UMH.US	UMH Properties Inc	20260610	15.4	15.71	15.28	15.34	526700	15.34	down	down	correct
UNF.US	UniFirst Corporation	20260610	272.74	273.68	269.27	272.6	196200	272.6	down	down	correct
UNFI.US	United Natural Foods Inc	20260610	46.33	51.36	46.08	50.59	1071400	50.59	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260610	413.5	415.98	404.55	407.46	6512900	405.146	down	down	correct
UNM.US	Unum Group	20260610	88.68	91.36	88.01	90.68	2085366	90.1503	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260610	22.22	22.35	22.15	22.21	16900	22.21	down	down	correct
UNP.US	Union Pacific Corporation	20260610	270.48	272.77	266.64	267.03	1914000	267.03	down	down	correct
UP.US	Wheels Up Experience Inc	20260610	7.09	7.46	6.91	6.92	74400	6.92	down	down	correct
UPS.US	United Parcel Service Inc	20260610	105.8	105.99	102.83	103.26	5569600	103.26	down	down	correct
URI.US	United Rentals Inc	20260610	1093.77	1097.39	1054.02	1056.35	575300	1056.35	down	down	correct
USA.US	Liberty All	20260610	5.75	5.785	5.66	5.66	1978909	5.4994	down	down	correct
USAC.US	USA Compression Partners LP	20260610	27.59	28.26	27.59	27.71	98600	27.71	up	up	correct
USB.US	U.S. Bancorp	20260610	56.06	57.65	55.8	56.81	12662800	56.3279	up	up	correct
USDP.US	USD Partners LP	20260610	0.0001	0.0001	0.0001	0.0001	27490	0.0001
USFD.US	US Foods Holding Corp	20260610	89.64	91.18	89.395	90.18	3661300	90.18	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20260610	19.11	19.39	18.48	19.17	101300	19.17	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20260610	62.43	63.08	61.37	62.83	223900	62.83	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20260610	22.89	22.89	22.89	22.89	100	22.89
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260610	27.09	27.14	26.81	26.95	271400	26.7903	down	down	correct
UTI.US	Universal Technical Institute Inc	20260610	38.7	40.57	38.1	39.75	1331500	39.75	up	up	correct
UTL.US	Unitil Corporation	20260610	51.49	53.47	51.17	51.6	136600	51.6	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260610	37.75	38.62	37.71	37.85	211000	37.85	up	up	correct
UVV.US	Universal Corporation	20260610	53.6	54.4	53.56	54.33	248200	53.4564	up	up	correct
UWMC.US	WS	20260610	2.45	2.48	2.365	2.43	29557665	2.43	down	down	correct
UZD.US	UZD	20260610	18.75	18.935	18.75	18.795	3500	18.795	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260610	16.81	16.91	16.699	16.91	2200	16.91	up	up	correct
UZF.US	UZF	20260610	16.61	16.795	16.61	16.71	1600	16.71	up	up	correct
V.US	Visa Inc	20260610	326.62	326.9	320.18	322.96	5793100	322.96	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260610	88.74	91.65	87.71	87.73	396200	87.73	down	down	correct
VAL.US	WT	20260610	15.88	15.88	15.38	15.41	3463	15.41	down	down	correct
VALE.US	Vale S.A.	20260610	15	15.07	14.86	14.93	16941200	14.93	down	down	correct
VATE.US	Innovate Corp	20260610	16.63	16.69	15.42	16.05	68900	16.05	down	down	correct
VBF.US	Invesco Bond Fund	20260610	14.98	14.98	14.87	14.95	18900	14.8164	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260610	10.69	10.7	10.66	10.67	154500	10.5415	down	down	correct
VEEV.US	Veeva Systems Inc	20260610	166.98	170.87	163.75	163.76	2080200	163.76	down	down	correct
VEL.US	Velocity Financial Inc	20260610	17.5	17.69	17.35	17.43	58300	17.43	down	down	correct
VET.US	Vermilion Energy Inc	20260610	11.28	11.56	11.26	11.38	870200	11.281	up	up	correct
VFC.US	V.F. Corporation	20260610	16.8	16.98	16.39	16.41	4793600	16.41	down	down	correct
VGI.US	Virtus Global Multi	20260610	7.4	7.48	7.36	7.41	39700	7.2521	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260610	10.14	10.2	10.12	10.15	133900	10.0235	up	down	incorrect
VHC.US	VirnetX Holding Corp	20260610	13	14.14	12.1	12.79	42800	12.79	down	down	correct
VHI.US	Valhi Inc	20260610	14.29	14.56	14.01	14.22	8400	14.22	down	down	correct
VICI.US	VICI Properties Inc	20260610	28.25	28.558	28.04	28.41	7153800	27.9405	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260610	13.54	13.93	13.54	13.71	2348700	13.71	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260610	72	74.785	71.745	72.5	1057200	72.5	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20260610	12.67	12.9	12.67	12.82	1217200	12.7981	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20260610	9.9	9.9	9.82	9.83	236100	9.7057	down	up	incorrect
VLN.US	Valens	20260610	2.11	2.22	2.06	2.1	1861900	2.1	down	up	incorrect
VLO.US	Valero Energy Corporation	20260610	258	263.52	253.95	257.99	2522900	257.99	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260610	7.41	7.53	7.17	7.22	232700	7.22	down	down	correct
VLT.US	Invesco High Income Trust II	20260610	10.38	10.49	10.38	10.43	9400	10.2475	up	up	correct
VMC.US	Vulcan Materials Company	20260610	280.51	281.81	271.7	272.67	1372400	272.67	down	down	correct
VMI.US	Valmont Industries Inc	20260610	532.94	536.89	511.225	512.25	157253	511.5741	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260610	9.72	9.78	9.69	9.69	276300	9.5661	down	down	correct
VNCE.US	Vince Holding Corp	20260610	4.38	4.48	4.25	4.36	76200	4.36	down	down	correct
VNO.US	Vornado Realty Trust	20260610	38.67	39.15	38.24	38.28	2086200	38.28	down	down	correct
VNT.US	Vontier Corporation	20260610	28.68	28.785	28.01	28.32	2174900	28.32	down	down	correct
VOC.US	VOC Energy Trust	20260610	2.89	2.98	2.89	2.94	52600	2.94	up	up	correct
VOYA.US	Voya Financial Inc	20260610	87.91	90.54	87.66	89.14	804800	89.14	up	up	correct
VPG.US	Vishay Precision Group Inc	20260610	120	129.29	118.52	122.25	681100	122.25	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260610	11.15	11.31	11.15	11.26	20900	11.127	up	up	correct
VRT.US	Vertiv Holdings Co	20260610	284.52	294.35	275.18	280.98	6904200	280.9216	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260610	57.15	61.39	53.66	54.65	9458593	54.5594	down	down	correct
VST.US	Vistra Corp	20260610	143.35	144	137.91	138.54	5195000	138.3503	down	down	correct
VTEX.US	VTEX	20260610	3.51	3.68	3.51	3.54	1140600	3.54	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260610	11.19	11.23	11.11	11.18	10000	11.0444	down	up	incorrect
VTOL.US	Bristow Group Inc	20260610	42.79	43.57	42.55	42.8	132900	42.8	up	down	incorrect
VTR.US	Ventas Inc	20260610	83.42	85.08	82.825	84.35	4557329	83.8588	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20260610	3	3.04	2.99	2.99	1188500	2.9323	down	down	correct
VVV.US	Valvoline Inc	20260610	37.21	37.68	36.29	36.32	2974000	36.32	down	down	correct
VZ.US	Verizon Communications Inc	20260610	46.46	47.03	45.95	46.95	25239500	46.1631	up	up	correct
W.US	Wayfair Inc	20260610	69.52	72.64	68.25	68.67	2767400	68.67	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260610	265.61	265.61	254.44	256.52	859300	256.52	down	down	correct
WAL.US	Western Alliance Bancorporation	20260610	81.47	83.64	81.28	81.57	514400	81.57	up	up	correct
WAT.US	Waters Corporation	20260610	370.03	377.5	363.18	363.18	515500	363.18	down	down	correct
WBS.US	Webster Financial Corporation	20260610	72.57	72.65	71.805	71.83	5850565	71.83	down	down	correct
WCC.US	WESCO International Inc	20260610	353.88	358.77	333.21	334.19	515400	333.7046	down	down	correct
WCN.US	Waste Connections Inc	20260610	157.55	159.89	156.53	159.03	1673700	159.03	up	up	correct
WD.US	Walker & Dunlop Inc	20260610	53.05	53.05	51.05	51.07	198400	51.07	down	down	correct
WDH.US	Waterdrop Inc	20260610	1.41	1.43	1.4	1.4	61500	1.4	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260610	13.16	13.41	13.13	13.19	168600	12.8992	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260610	10.5	10.56	10.49	10.51	29300	10.3705	up	up	correct
WEAV.US	Weave Communications Inc.	20260610	5.51	5.6986	5.37	5.58	742165	5.58	up	up	correct
WEC.US	WEC Energy Group Inc	20260610	114	114.95	113.2	114.01	1584900	114.01	up	up	correct
WELL.US	Welltower Inc	20260610	208.7	212.84	207.9	211.36	3111300	211.36	up	up	correct
WES.US	Western Midstream Partners LP	20260610	44.67	45.08	44	44.23	907600	44.23	down	down	correct
WEX.US	WEX Inc	20260610	147.63	147.92	137.32	137.35	622847	137.35	down	down	correct
WF.US	Woori Financial Group Inc	20260610	59.31	59.9	58.79	58.99	156600	58.99	down	down	correct
WFC.US	Wells Fargo & Company	20260610	81.85	83.18	81.45	81.97	12580800	81.97	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260610	66.87	67.045	65.3701	65.93	274733	65.6259	down	down	correct
WGO.US	Winnebago Industries Inc	20260610	28.59	28.63	27.57	27.59	570400	27.59	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260610	80	80.23	76.41	76.71	2136800	76.2945	down	down	correct
WHD.US	Cactus Inc	20260610	57.83	59.21	57.75	58.08	534300	58.08	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260610	17.55	17.81	17.35	17.59	20800	17.59	up	up	correct
WHR.US	Whirlpool Corporation	20260610	41.35	42.5	40.08	40.11	2379900	40.11	down	down	correct
WIA.US	Western Asset Inflation	20260610	8.05	8.09	8.05	8.07	50000	7.9657	up	up	correct
WIT.US	Wipro Limited	20260610	2.21	2.21	2.09	2.1	5393600	2.1	down	down	correct
WIW.US	Western Asset Inflation	20260610	8.47	8.49	8.44	8.46	218200	8.3329	down	down	correct
WK.US	Workiva Inc	20260610	47.68	50.02	47.495	49.3	1101500	49.3	up	up	correct
WLK.US	Westlake Chemical Corporation	20260610	86.5	88.99	85.81	87.12	1179500	87.12	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260610	23.21	23.38	23.21	23.28	14200	23.28	up	up	correct
WM.US	Waste Management Inc	20260610	222.95	225.2	220.23	224.28	2325100	224.28	up	up	correct
WMB.US	The Williams Companies Inc	20260610	71.89	72.95	71.67	72.26	4277700	71.7303	up	up	correct
WMK.US	Weis Markets Inc	20260610	80.17	82.55	80.07	82.06	153600	82.06	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260610	135.69	136.015	129.295	129.5	739700	129.5	down	down	correct
WMT.US	Walmart Inc	20260610	119.71	120.82	117.53	120.59	22414900	120.59	up	up	correct
WNC.US	Wabash National Corporation	20260610	7.9	8.46	7.87	8.26	669145	8.2101	up	up	correct
WOLF.US	Wolfspeed Inc	20260610	46.985	48.651	43	43.42	7223900	43.42	down	down	correct
WOR.US	Worthington Industries Inc	20260610	58.74	59.42	57.49	57.49	195938	57.307	down	down	correct
WPC.US	W. P. Carey Inc	20260610	75.96	76.63	75.74	75.84	1331677	74.8701	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260610	108.89	111.3	106.82	107.52	2939700	107.52	down	up	incorrect
WPP.US	WPP plc	20260610	18.4	18.7	18.27	18.32	479100	18.32	down	down	correct
WRB.US	W. R. Berkley Corporation	20260610	67.7	68.77	67.49	68.15	1533100	67.541	up	up	correct
WRBY.US	Warby Parker Inc.	20260610	24.64	26.6	24.6	25.02	3871700	25.02	up	up	correct
WSM.US	Williams	20260610	213.44	213.85	206.94	206.94	1064100	206.2513	down	down	correct
WSO.US	Watsco Inc	20260610	384.82	384.85	374.7	375.66	294100	372.4587	down	down	correct
WSR.US	Whitestone REIT	20260610	19.1	19.1	19.04	19.05	309253	18.9077	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260610	330.68	334.78	327.76	330.92	935900	330.92	up	up	correct
WTI.US	W&T Offshore Inc	20260610	3.95	4.37	3.92	4.28	7976500	4.28	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260610	2014.35	2037.79	2006.15	2018.89	23500	2018.89	up	up	correct
WTRG.US	Essential Utilities Inc	20260610	37.9	38.33	37.56	37.57	1517500	37.57	down	down	correct
WTS.US	Watts Water Technologies Inc	20260610	320.04	322.6661	311.11	313.36	361716	313.36	down	down	correct
WTTR.US	Select Energy Services Inc	20260610	18.5	18.96	18.38	18.4	1346400	18.4	down	down	correct
WU.US	The Western Union Company	20260610	7.41	7.43	7.295	7.35	9789817	7.1194	down	down	correct
WWW.US	Wolverine World Wide Inc	20260610	17.04	17.41	16.69	17.17	885548	17.0661	up	up	correct
WY.US	Weyerhaeuser Company	20260610	24.625	24.735	24.16	24.16	4068842	24.16	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260610	18.15	18.2	17.91	17.91	35000	17.4607	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20260610	18.6	18.71	18.425	18.46	682300	18.3347	down	down	correct
XOM.US	Exxon Mobil Corporation	20260610	151.23	152.49	149.56	150.62	14596500	150.62	down	down	correct
XPEV.US	XPeng Inc	20260610	15.22	15.365	14.84	14.86	5865700	14.86	down	down	correct
XPO.US	XPO Logistics Inc	20260610	211.7	221.85	208.35	216.26	2302000	216.26	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260610	5.67	6.02	5.67	5.99	420700	5.99	up	up	correct
XPRO.US	Frank’s International NV	20260610	16.46	17.09	16.4	16.41	1130400	16.41	down	down	correct
XYF.US	X Financial	20260610	4.89	5	4.76	4.86	115800	4.86	down	down	correct
XYL.US	Xylem Inc	20260610	110.4	110.47	107.13	107.13	1695400	107.13	down	down	correct
YALA.US	Yalla Group Limited	20260610	5.41	5.55	5.375	5.39	391900	5.39	down	down	correct
YELP.US	Yelp Inc	20260610	23.38	24.56	23.21	24.28	1000000	24.28	up	up	correct
YETI.US	YETI Holdings Inc	20260610	48.95	49.64	48.11	48.27	1557500	48.27	down	down	correct
YEXT.US	Yext Inc	20260610	3.75	3.86	3.75	3.8	957900	3.8	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260610	8.18	8.43	8.14	8.34	7989500	8.2592	up	up	correct
YOU.US	Clear Secure Inc.	20260610	52.34	53.82	51.42	51.97	1660400	51.97	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20260610	54.2	55.86	53.71	54.27	1156300	54.27	up	up	correct
YRD.US	Yiren Digital Ltd	20260610	1.24	1.26	1.18	1.18	84400	1.18	down	down	correct
YSG.US	Yatsen Holding Limited	20260610	3.05	3.29	2.96	3.03	187600	3.03	down	down	correct
YUM.US	Yum! Brands Inc	20260610	152.7	153.37	150.74	151.08	2115200	151.08	down	down	correct
YUMC.US	Yum China Holdings Inc	20260610	43.24	44.29	42.985	43.79	3508000	43.79	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260610	89.8	90.5	88.11	88.17	2393500	87.9363	down	down	correct
ZEPP.US	Zepp Health Corporation	20260610	4.4	4.42	3.85	3.99	583088	3.99	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260610	20.73	21.3	19.91	19.93	4903300	19.93	down	down	correct
ZH.US	Zhihu Inc	20260610	3.11	3.24	3.11	3.2	185600	3.2	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20260610	25.68	25.75	25.3	25.33	912800	25.33	down	down	correct
ZIP.US	ZipRecruiter Inc	20260610	3.29	3.645	3.29	3.53	627100	3.53	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20260610	22.28	22.53	22.28	22.44	1445600	22.44	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260610	6.73	6.78	6.71	6.75	149000	6.6419	up	up	correct
ZTS.US	Zoetis Inc	20260610	82.36	82.98	80.8	81.29	7064400	80.7273	down	down	correct
ZVIA.US	Zevia PBC	20260610	1.43	1.475	1.37	1.38	1023300	1.38	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260610	48.42	48.63	46.92	47.12	711800	47.12	down	down	correct
ZYME.US	Zymeworks Inc	20260610	23.2	23.57	22.69	22.85	620700	22.85	down	down	correct