CollectAI

close-nyse_stocks

2025/01/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20250103	133.45	136.05	132.76	135.69	1246900	135.69	up	up	correct
AA.US	Alcoa Corporation	20250103	37.95	37.95	35.375	35.71	7491800	35.596	down	down	correct
AAP.US	Advance Auto Parts Inc	20250103	48.19	48.67	45.5	46.34	1700729	46.0892	down	down	correct
AAT.US	American Assets Trust Inc	20250103	26.1	26.32	25.895	26.32	364810	25.9143	up	up	correct
AB.US	AllianceBernstein Holding L.P	20250103	37.19	37.95	37.12	37.71	576256	36.6422	up	up	correct
ABBV.US	AbbVie Inc	20250103	179.66	181.57	178.8	181.22	4380336	179.527	up	up	correct
ABEV.US	Ambev S.A	20250103	1.83	1.84	1.76	1.77	52310688	1.7534	down	down	correct
ABG.US	Asbury Automotive Group Inc	20250103	236	238.95	230.6567	236.93	124932	236.93	up	down	incorrect
ABM.US	ABM Industries Incorporated	20250103	51.45	52.07	51.305	51.97	487406	51.97	up	up	correct
ABR.US	PD	20250103	19.03	19.2272	18.8334	19.2272	9027	18.8219	up	up	correct
ABT.US	Abbott Laboratories	20250103	113.94	114.23	113.275	113.83	4416827	113.2358	down	down	correct
AC.US	Associated Capital Group Inc	20250103	34.94	35.5	34.9	35.18	2560	35.18	up	up	correct
ACA.US	Arcosa Inc	20250103	96.85	98.885	96.25	98.53	211621	98.4788	up	up	correct
ACCO.US	ACCO Brands Corporation	20250103	5.2	5.31	5.15	5.26	379800	5.1762	up	down	incorrect
ACI.US	Albertsons Companies Inc	20250103	19.61	19.855	19.57	19.8	5697332	19.6498	up	up	correct
ACM.US	AECOM	20250103	106.12	108.015	105.83	107.75	419576	107.75	up	up	correct
ACN.US	Accenture plc	20250103	350	354.82	349.09	353.85	2029853	352.3526	up	down	incorrect
ACP.US	PA	20250103	22.18	22.18	21.67	21.945	2539	21.945	down	down	correct
ACR.US	PD	20250103	22.03	22.2177	22	22.11	11530	22.11	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20250103	5.97	6.195	5.96	6.18	495237	6.18	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20250103	22.21	22.4	21.89	22.39	36238	21.8381	up	up	correct
ADC.US	P	20250103	18.44	18.6427	18.41	18.5499	6315	18.5499	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20250103	2	2.12	1.98	2.02	640212	2.02	up	up	correct
ADM.US	Archer	20250103	50.16	50.45	49.87	50.05	1984397	49.4963	down	down	correct
ADNT.US	Adient plc	20250103	16.69	16.9	16.28	16.86	1033000	16.86	up	up	correct
ADT.US	ADT Inc	20250103	7	7.1	6.95	7.08	4345788	7.0282	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20250103	20.4	20.48	20.3099	20.46	209240	20.0081	up	down	incorrect
AEE.US	Ameren Corporation	20250103	89.05	89.8	88.77	88.85	1059417	88.2144	down	down	correct
AEFC.US	AEFC	20250103	20.95	21.08	20.7	20.99	34400	20.99	up	up	correct
AEG.US	Aegon N.V	20250103	5.94	5.96	5.92	5.94	3687870	5.94
AEM.US	Agnico Eagle Mines Limited	20250103	81.85	81.98	80.94	81.08	1133159	80.7389	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20250103	17.16	17.22	16.9247	17.18	3319810	17.0477	up	up	correct
AER.US	AerCap Holdings N.V	20250103	96.79	97.13	95.18	95.93	590742	95.6641	down	down	correct
AES.US	The AES Corporation	20250103	13.15	13.38	13.02	13.23	8762900	13.0235	up	down	incorrect
AEVA.US	WT	20250103	0.0743	0.084	0.0603	0.07	96467	0.07	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20250103	10.92	11.01	10.87	10.91	66217	10.8329	down	up	incorrect
AFG.US	American Financial Group Inc	20250103	136.74	136.74	134.705	135	237131	132.0688	down	up	incorrect
AFGB.US	American Financial Group Inc	20250103	22.95	23.277	22.9	23.2	8400	22.8182	up	up	correct
AFGC.US	American Financial Group Inc	20250103	20.47	20.93	20.47	20.88	38565	20.5594	up	up	correct
AFGD.US	American Financial Group Inc	20250103	22.33	22.558	22.25	22.47	17000	22.114	up	up	correct
AFGE.US	American Financial Group Inc	20250103	18.43	18.7499	18.3601	18.64	10924	18.3509	up	up	correct
AFL.US	Aflac Incorporated	20250103	102.57	103.35	102.17	103.16	1368000	102.5861	up	up	correct
AG.US	First Majestic Silver Corp	20250103	5.94	5.99	5.73	5.79	12647000	5.7838	down	down	correct
AGCO.US	AGCO Corporation	20250103	91.58	92.71	90.865	92.3	575568	92.0157	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20250103	9.84	9.885	9.83	9.85	98676	9.6418	up	down	incorrect
AGI.US	Alamos Gold Inc	20250103	19.26	19.39	19.12	19.17	1436100	19.1505	down	down	correct
AGL.US	agilon health inc	20250103	1.93	2.12	1.91	2.09	3926210	2.09	up	down	incorrect
AGM.US	PG	20250103	19.55	19.6321	19.46	19.59	7568	19.59	up	up	correct
DTB.US	DTB	20250103	18.71	18.9	18.647	18.85	15400	18.85	up	up	correct
AGO.US	Assured Guaranty Ltd	20250103	90.07	90.48	89.42	90.29	202150	89.9364	up	up	correct
AGRO.US	Adecoagro S.A	20250103	9.59	9.6684	9.425	9.53	424954	9.53	down	down	correct
AGS.US	PlayAGS Inc	20250103	11.51	11.63	11.51	11.59	268528	11.59	up	up	correct
AGX.US	Argan Inc	20250103	143.55	150.07	143.55	149.02	267107	148.7163	up	up	correct
AHH.US	PA	20250103	22.69	22.8	22.55	22.7997	5316	22.7997	up	up	correct
AHL.US	PE	20250103	19.85	20.28	19.85	20.2	24079	19.8498	up	up	correct
AHT.US	PI	20250103	13	13.02	13	13	401	13
AI.US	C3.ai Inc	20250103	34.9	37.175	34.6	36.78	4861000	36.78	up	up	correct
AIN.US	Albany International Corp	20250103	79.55	81.21	78.935	80.97	159513	80.97	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20250103	24.43	24.489	24.14	24.27	76900	23.8043	down	down	correct
AIR.US	AAR Corp	20250103	61.87	62.78	61.11	62.5	349905	62.5	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20250103	239.94	245.475	238.6601	245.03	246994	244.6017	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20250103	9.08	9.135	8.945	8.99	983127	8.3907	down	down	correct
AIZ.US	Assurant Inc	20250103	212.62	213.4499	210.9456	211.85	250938	211.0624	down	down	correct
AIZN.US	Assurant Inc	20250103	20.45	20.94	20.45	20.79	10900	20.79	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20250103	277.42	281.75	276.8132	280.4	3729046	279.8637	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20250103	17.9	19.4449	17.9	18.46	6059	18.46	up	up	correct
AKO.US	B	20250103	18.7	18.7	17.82	17.82	8648	16.938	down	down	correct
AKR.US	Acadia Realty Trust	20250103	24.07	24.19	23.9	24.02	1207247	24.02	down	up	incorrect
ALB.US	Albemarle Corporation	20250103	86	88.26	85.19	87.79	2626822	87.2989	up	down	incorrect
ALC.US	Alcon AG	20250103	83.93	84.346	83.69	84.06	776900	84.06	up	up	correct
ALE.US	ALLETE Inc	20250103	64.94	65.17	64.81	65.04	232700	64.3194	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20250103	17.66	17.7	17.56	17.7	224598	17.4739	up	down	incorrect
ALG.US	Alamo Group Inc	20250103	182.25	182.5128	180.42	182.04	87901	181.7384	down	down	correct
ALIT.US	Alight Inc	20250103	6.76	6.81	6.705	6.79	3505543	6.7502	up	up	correct
ALK.US	Alaska Air Group Inc	20250103	64.3	64.5	62.82	63.98	2442200	63.98	down	down	correct
ALL.US	PI	20250103	20.95	21.27	20.87	21.14	22529	21.14	up	up	correct
ALLE.US	Allegion plc	20250103	129.07	130.44	128.105	130.18	597277	129.6488	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20250103	107.67	109.66	107.37	109.48	307300	109.1895	up	up	correct
ALTG.US	PA	20250103	25.75	25.75	25.6993	25.6993	645	25.0779	down	down	correct
ALV.US	Autoliv Inc	20250103	93	93.65	91.465	93.29	403917	93.29	up	down	incorrect
ALX.US	Alexander's Inc	20250103	199	200.78	198	199.46	16600	195.0775	up	up	correct
AM.US	Antero Midstream Corporation	20250103	15.58	15.865	15.55	15.56	2476774	15.3386	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20250103	12.46	12.56	12.33	12.33	271986	12.33	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20250103	2.98	3.01	2.93	2.97	1657903	2.8628	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20250103	4.02	4.07	3.95	4.02	9686200	4.02
AMCR.US	Amcor plc	20250103	9.34	9.38	9.29	9.33	11864600	9.2143	down	down	correct
AME.US	AMETEK Inc	20250103	178.52	180.17	177.57	179.57	540500	179.2481	up	up	correct
AMG.US	Affiliated Managers Group Inc	20250103	187.35	189.24	185.925	188.55	233137	188.5389	up	down	incorrect
AMH.US	PH	20250103	24.825	24.96	24.72	24.74	4488	24.3471	down	down	correct
AMN.US	AMN Healthcare Services Inc	20250103	24.57	25.76	24.29	25.46	788291	25.46	up	up	correct
AMP.US	Ameriprise Financial Inc	20250103	532.74	536.15	526.78	535.84	275028	534.3676	up	down	incorrect
AMPY.US	Amplify Energy Corp	20250103	6.13	6.24	6.1	6.16	224270	6.16	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20250103	199.68	200.65	195	196.96	248277	196.96	down	down	correct
AMRC.US	Ameresco Inc	20250103	25.56	27.58	25.44	27.51	415400	27.51	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20250103	7.76	7.865	7.69	7.82	778200	7.82	up	up	correct
AMT.US	American Tower Corporation (REIT)	20250103	181.25	183.73	180.11	182.56	1817315	182.56	up	up	correct
AMWL.US	American Well Corporation	20250103	7.18	7.6	7.0471	7.48	31499	7.48	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20250103	14.44	14.47	13.92	13.92	1737260	13.92	down	down	correct
AN.US	AutoNation Inc	20250103	167.39	169.84	165.15	169.36	282931	169.36	up	up	correct
ANET.US	Arista Networks Inc	20250103	112.48	115.48	112.2	115.2	5052365	115.2	up	up	correct
ANF.US	Abercrombie & Fitch Co	20250103	154.28	159.7	153.74	158.92	1394080	158.92	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20250103	8.47	8.52	8.46	8.5	252886	8.3076	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20250103	9.32	9.55	9.32	9.53	50600	9.229	up	up	correct
AON.US	Aon plc	20250103	356.32	357.36	353.5	353.98	925400	353.3357	down	down	correct
AOS.US	A. O. Smith Corporation	20250103	67.46	68.78	67.165	68.6	932791	68.2535	up	up	correct
AP.US	Ampco	20250103	2.19	2.3856	2.1701	2.35	24129	2.35	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20250103	42.68	43.149	42.35	42.77	348907	41.4766	up	up	correct
APD.US	Air Products and Chemicals Inc	20250103	283.77	287.45	282.52	283.91	1581600	283.91	up	up	correct
APG.US	APi Group Corporation	20250103	36.1	36.78	35.795	36.65	1383585	36.65	up	down	incorrect
APH.US	Amphenol Corporation	20250103	69.45	70.27	69.23	70.1	5048300	69.9189	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20250103	15.1	15.195	14.97	15.16	1309786	14.999	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20250103	4.56	4.61	4.53	4.54	7897600	4.54	down	down	correct
AQNB.US	AQNB	20250103	25.27	25.42	25.22	25.25	12300	24.7315	down	up	incorrect
AR.US	Antero Resources Corporation	20250103	35.5	36.19	34.42	34.94	4040779	34.94	down	down	correct
ARCH.US	Arch Resources Inc	20250103	9.65	11.51	9.52	11.51	55752712	11.51	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20250103	7.55	7.58	7.375	7.39	800050	7.39	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20250103	15.26	15.3	15.15	15.19	77003	14.9617	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20250103	97.6	99.68	97.52	99.16	1096248	99.16	up	up	correct
ARES.US	Ares Management Corporation	20250103	180.13	181.869	178.97	181.11	1189660	179.7049	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20250103	22.18	22.33	22.18	22.27	1536	21.8583	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20250103	8.83	8.99	8.825	8.97	843465	8.97	up	up	correct
ARL.US	American Realty Investors Inc	20250103	14.66	15.54	14.66	15.5	3600	15.5	up	up	correct
ARLO.US	Arlo Technologies Inc	20250103	11	11.125	10.91	11.11	527271	11.11	up	up	correct
ARMK.US	Aramark	20250103	37.05	37.37	36.82	37.13	1045882	37.0276	up	up	correct
AROC.US	Archrock Inc	20250103	25.54	26.11	25.3601	26	1352294	25.8244	up	up	correct
ARR.US	PC	20250103	21.54	21.57	21.346	21.51	15751	21.0809	down	down	correct
ARW.US	Arrow Electronics Inc	20250103	111.49	114.02	111.49	113.14	301798	113.14	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20250103	21.15	21.15	20.74	20.8	76069	20.8	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20250103	4.36	4.38	4.27	4.3	601214	4.3	down	up	incorrect
ASAN.US	Asana Inc	20250103	19.88	20.74	19.85	20.61	2066902	20.61	up	down	incorrect
ASB.US	PF	20250103	21.1064	21.25	21.1064	21.2499	13940	20.8864	up	up	correct
ASC.US	Ardmore Shipping Corporation	20250103	12.43	12.47	11.92	12.34	965381	12.2332	down	down	correct
ASG.US	Liberty All	20250103	5.63	5.7199	5.63	5.71	191103	5.5962	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20250103	17.55	17.6	17.345	17.44	532600	17.0653	down	down	correct
ASGN.US	ASGN Incorporated	20250103	82.92	85.2	82.8	85.05	196794	85.05	up	up	correct
ASH.US	Ashland Global Holdings Inc	20250103	69.82	71.41	69.25	70.38	623398	69.9165	up	up	correct
ASIX.US	AdvanSix Inc	20250103	27.92	27.995	27.28	27.6	93120	27.432	down	down	correct
ASPN.US	Aspen Aerogels Inc	20250103	12.33	13.1	12.23	13.02	1582671	13.02	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20250103	258.67	260.45	251.58	255.27	52872	255.27	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20250103	10.06	10.26	10.02	10.21	9489600	10.21	up	up	correct
ATEN.US	A10 Networks Inc	20250103	18.18	18.31	18.075	18.29	357565	18.2394	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20250103	93.44	95.3	93.24	94.97	468481	94.97	up	up	correct
ATH.US	PD	20250103	18.57	19.05	18.57	18.99	40521	18.6696	up	down	incorrect
ATHM.US	Autohome Inc	20250103	25.9	26.33	25.9	26.19	376320	26.19	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20250103	55.14	56.47	55.14	56.11	1578545	56.11	up	up	correct
ATKR.US	Atkore Inc	20250103	82	83.46	80.815	83.44	446957	83.0718	up	up	correct
ATO.US	Atmos Energy Corporation	20250103	138.27	139.36	137.78	138.79	791300	137.9863	up	up	correct
ATR.US	AptarGroup Inc	20250103	154.04	155.715	152.87	155.5	250660	155.0563	up	up	correct
ATUS.US	Altice USA Inc	20250103	2.36	2.49	2.35	2.45	2131627	2.45	up	up	correct
AU.US	AngloGold Ashanti Limited	20250103	24.14	24.2	23.81	23.81	1692300	23.3039	down	down	correct
AUST.US	Austin Gold Corp.	20250103	1.25	1.31	1.25	1.26	40894	1.26	up	down	incorrect
AVA.US	Avista Corporation	20250103	36.36	36.6289	36.22	36.59	577353	36.1261	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20250103	2.09	2.1299	2.0804	2.125	18445	2.1118	up	up	correct
AVB.US	AvalonBay Communities Inc	20250103	217.01	219.37	216.25	219.17	474311	219.17	up	down	incorrect
AVD.US	American Vanguard Corporation	20250103	4.56	4.75	4.53	4.64	247480	4.64	up	up	correct
AVK.US	Advent Convertible and Income Fund	20250103	11.74	11.969	11.74	11.96	138270	11.6104	up	up	correct
AVNS.US	Avanos Medical Inc	20250103	15.96	16.02	15.52	15.55	388381	15.55	down	down	correct
AVNT.US	Avient Corporation	20250103	40.36	40.5	38.87	39.29	671200	39.029	down	down	correct
AVY.US	Avery Dennison Corporation	20250103	183.45	185.4	181.99	185.09	915336	184.1918	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20250103	10.73	10.7928	10.69	10.76	216904	10.6318	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20250103	140.53	144.04	139	142.08	176600	141.7932	up	down	incorrect
AWK.US	American Water Works Company Inc	20250103	124.05	125.12	123.65	123.77	728500	123.0063	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20250103	3.83	3.87	3.805	3.86	437566	3.7836	up	up	correct
AWR.US	American States Water Company	20250103	76.59	76.63	76.025	76.38	142443	75.8994	down	up	incorrect
AX.US	Axos Financial Inc	20250103	68.98	70.66	67.63	70.58	288331	70.58	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20250103	5.79	5.81	5.66	5.76	1745804	5.76	down	down	correct
AXP.US	American Express Company	20250103	300.68	303.425	297.53	303.08	1979833	303.08	up	up	correct
AXR.US	AMREP Corporation	20250103	30.96	31.1	30.5101	30.91	15648	30.91	down	down	correct
AXS.US	PE	20250103	21.13	21.23	21.11	21.16	28207	21.16	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20250103	33.6	33.93	33.4	33.85	1651740	33.85	up	up	correct
AYI.US	Acuity Brands Inc	20250103	295.27	304.28	295.27	301.6	324600	301.4457	up	up	correct
AZEK.US	The AZEK Company Inc	20250103	47.36	47.88	46.842	47.83	863134	47.83	up	down	incorrect
AZO.US	AutoZone Inc	20250103	3241.02	3270.28	3235.068	3268.78	113112	3268.78	up	up	correct
AZUL.US	Azul S.A	20250103	1.75	1.8289	1.74	1.81	560438	1.81	up	up	correct
AZZ.US	AZZ Inc	20250103	83.91	85.28	82.985	85.22	205676	85.0518	up	up	correct
B.US	Barnes Group Inc	20250103	47.26	47.27	47.17	47.18	1119043	47.18	down	down	correct
BA.US	The Boeing Company	20250103	171.4	173.98	169.8	169.9	10513770	169.9	down	down	correct
BABA.US	Alibaba Group Holding Limited	20250103	85.1	85.55	84.76	85.54	7689521	85.54	up	up	correct
BAC.US	PP	20250103	18.53	18.78	18.53	18.75	45219	18.4757	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20250103	127.5	132.18	127.5	131.93	1526200	131.3144	up	up	correct
BAK.US	Braskem S.A	20250103	3.98	4.03	3.76	3.78	1364471	3.78	down	down	correct
BALY.US	Bally's Corporation	20250103	17.86	17.995	17.86	17.96	298004	17.96	up	up	correct
BAM.US	Brookfield Asset Management Inc	20250103	54.77	55.19	54.12	54.68	829919	54.2539	down	up	incorrect
BCE.US	BCE Inc	20250103	23.13	23.83	23.13	23.82	3950122	23.1392	up	up	correct
BAP.US	Credicorp Ltd	20250103	184.68	186.155	182.01	184.38	187219	184.38	down	up	incorrect
BARK.US	Original Bark Co	20250103	1.95	2.0491	1.925	1.97	1542331	1.97	up	up	correct
BAX.US	Baxter International Inc	20250103	29.28	29.6	29.08	29.5	2821254	29.3571	up	up	correct
BB.US	BlackBerry Limited	20250103	3.87	3.9	3.62	3.68	16815199	3.68	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20250103	22.64	22.79	21.05	22.26	1486375	22.26	down	down	correct
BBD.US	Banco Bradesco S.A	20250103	1.87	1.9	1.85	1.85	40580422	1.8443	down	down	correct
BBDC.US	Barings BDC Inc	20250103	9.68	9.74	9.65	9.7	265764	9.4052	up	up	correct
BBDO.US	Banco Bradesco S.A	20250103	1.78	1.84	1.7401	1.77	83687	1.7631	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20250103	16.19	16.24	16.09	16.18	126481	15.9064	down	down	correct
BBU.US	Brookfield Business Partners L.P	20250103	23.875	24.5	23.6688	24.23	14546	24.23	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20250103	9.55	9.63	9.475	9.62	1059347	9.62	up	up	correct
BBW.US	Build	20250103	44.3	45.46	43.79	45.46	249208	45.46	up	up	correct
BBWI.US	Bath Body Works Inc	20250103	37.99	38.01	37.11	37.7	3324583	37.5131	down	down	correct
BBY.US	Best Buy Co. Inc	20250103	86.47	86.7	83.23	83.62	3413240	83.62	down	down	correct
BC.US	PC	20250103	24.6091	24.79	24.6091	24.62	3028	24.62	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20250103	15.32	15.51	15.25	15.45	329100	14.6054	up	down	incorrect
BCC.US	Boise Cascade Company	20250103	117.18	119.235	115.61	118.74	267824	118.507	up	up	correct
BCH.US	Banco de Chile	20250103	22.35	22.37	22.055	22.15	198114	22.15	down	down	correct
BCO.US	The Brink's Company	20250103	92.58	93.43	91.64	93.21	178071	92.9678	up	up	correct
BCS.US	Barclays PLC	20250103	13.29	13.3	13.1501	13.3	12154440	13.0677	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20250103	8.74	8.768	8.68	8.75	242633	8.5503	up	up	correct
BDC.US	Belden Inc	20250103	113.5	115.98	113.24	115.63	215100	115.5732	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20250103	8.29	8.35	8.25	8.35	429307	8.1726	up	up	correct
BDN.US	Brandywine Realty Trust	20250103	5.65	5.755	5.63	5.66	2397434	5.5025	up	up	correct
BDX.US	Becton Dickinson and Company	20250103	227.12	229.32	225.9	228.46	1244400	227.4249	up	down	incorrect
BE.US	Bloom Energy Corporation	20250103	23.75	25.37	23.45	24.32	6441726	24.32	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20250103	1.68	1.75	1.67	1.68	2593	1.68
BEKE.US	KE Holdings Inc	20250103	17.72	18.06	17.51	18.03	3687138	18.03	up	up	correct
BEN.US	Franklin Resources Inc	20250103	20.13	20.435	19.96	20.41	2949935	20.41	up	up	correct
BEP.US	PA	20250103	18.65	18.65	18.45	18.614	4148	18.2838	down	down	correct
BEPH.US	BEPH	20250103	16.29	16.44	16.25	16.3	11500	15.9996	up	up	correct
BERY.US	Berry Global Group Inc	20250103	64.36	65.06	64.18	64.35	1140200	64.0736	down	down	correct
BEST.US	BEST Inc	20250103	2.65	2.65	2.62	2.63	15133	2.63	down	down	correct
BF.US	B	20250103	36.57	37	35.55	36.25	3211988	36.02	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20250103	110.28	112.64	110.19	112.46	335713	112.46	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20250103	9.99	10.07	9.95	10	71216	9.9007	up	up	correct
BFS.US	PE	20250103	21.16	22.14	21.16	21.7501	1029	21.7501	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20250103	11.35	11.4	11.29	11.36	66888	11.2414	up	up	correct
BG.US	Bunge Limited	20250103	77.68	78	76.72	77.28	1231900	76.5346	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20250103	15.72	15.8	15.6401	15.8	70286	15.4353	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20250103	12.88	12.98	12.83	12.97	64000	12.7837	up	down	incorrect
BGS.US	B&G Foods Inc	20250103	7.17	7.23	7.03	7.1	952691	7.1	down	down	correct
BGSF.US	BGSF Inc	20250103	5.95	5.95	5.7	5.77	8809	5.77	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20250103	12.99	13	12.79	12.85	182712	12.4877	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20250103	5.34	5.37	5.315	5.35	164104	5.2267	up	down	incorrect
BH.US	A	20250103	1242.1	1305	1242.1	1287	1317	1287	up	up	correct
BHC.US	Bausch Health Companies Inc	20250103	8.02	8.07	7.75	7.8	984955	7.8	down	down	correct
BHE.US	Benchmark Electronics Inc	20250103	45.48	46.23	45.3	46.18	151395	46.18	up	up	correct
BHK.US	BlackRock Core Bond Trust	20250103	10.48	10.5	10.38	10.44	120224	10.2894	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20250103	28.07	28.27	27.35	28.22	201369	28.0461	up	up	correct
BHP.US	BHP Group	20250103	49.12	49.15	48.545	48.81	3249104	47.8471	down	up	incorrect
BHR.US	PD	20250103	18.7	19.25	18.7	19.25	1182	19.25	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20250103	10.9865	11.01	10.93	10.93	637	10.7734	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20250103	37.52	39.31	37.38	38.64	861239	38.64	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20250103	7.51	7.64	7.48	7.63	534296	7.3637	up	up	correct
BILL.US	Bill.com Holdings Inc	20250103	85.15	88.34	84.73	88.24	3356729	88.24	up	up	correct
BIP.US	PB	20250103	17.35	17.749	17.2	17.32	21388	17.0189	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20250103	39.91	40.04	38.725	39.35	463000	38.9289	down	down	correct
BIT.US	BlackRock Multi	20250103	14.61	14.63	14.57	14.62	106500	14.2538	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20250103	88.45	89.18	87.465	88	1936900	88	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20250103	77.01	77.36	76.14	76.93	3369200	76.5085	down	down	correct
BKD.US	Brookdale Senior Living Inc	20250103	5.07	5.15	5.02	5.13	1219068	5.13	up	up	correct
BKE.US	The Buckle Inc	20250103	51.37	52.19	50.8	51.63	513248	48.7811	up	up	correct
BKH.US	Black Hills Corporation	20250103	58.1	58.27	57.36	57.79	549300	57.1351	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20250103	11.31	11.455	11.3	11.37	64254	11.1993	up	up	correct
BKT.US	BlackRock Income Trust Inc	20250103	11.6	11.62	11.54	11.62	35508	11.3579	up	up	correct
BKU.US	BankUnited Inc	20250103	38.05	38.81	37.56	38.74	680150	38.4353	up	up	correct
BLD.US	TopBuild Corp	20250103	313.85	316.87	309.33	316.52	169383	316.52	up	up	correct
BLDR.US	Builders FirstSource Inc	20250103	143	144.28	141.33	144.03	804005	144.03	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20250103	10.6	10.64	10.57	10.63	35200	10.4673	up	up	correct
BLK.US	BlackRock Inc	20250103	1022.17	1024	1010	1020.83	469065	1015.2878	down	up	incorrect
BLND.US	Blend Labs Inc.	20250103	3.79	3.87	3.6	3.8	4028579	3.8	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20250103	14.25	14.28	14.15	14.25	82800	13.9127
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20250103	35.65	36.74	35.471	36.69	77572	36.1106	up	up	correct
BMA.US	Banco Macro S.A	20250103	111.91	112	106.84	110.76	360225	110.76	down	down	correct
BME.US	BlackRock Health Sciences Trust	20250103	37.6	38.46	37.6	38.3	75414	37.5389	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20250103	14.6	15.06	14.55	15	722800	14.491	up	up	correct
BMI.US	Badger Meter Inc	20250103	211.68	213.73	210.995	213.38	150717	213.0313	up	down	incorrect
BML.US	PL	20250103	23.75	23.94	23.75	23.81	5502	23.4717	up	up	correct
BMO.US	Bank of Montreal	20250103	97.41	97.58	95.9	96.06	495643	94.9895	down	down	correct
BMY.US	Bristol	20250103	56.34	56.8	56.31	56.57	9533500	56.57	up	up	correct
BNED.US	Barnes & Noble Education Inc	20250103	10.23	10.545	9.96	10.22	949289	10.22	down	down	correct
BNL.US	Broadstone Net Lease Inc	20250103	15.7	15.86	15.66	15.85	782000	15.85	up	up	correct
BNS.US	The Bank of Nova Scotia	20250103	53.52	54.15	53.32	53.39	7451751	52.6408	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20250103	10.32	10.34	10.29	10.34	34038	10.1871	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20250103	10.82	10.97	10.82	10.92	59278	10.6754	up	down	incorrect
BOH.US	PA	20250103	16.68	16.78	16.59	16.68	6246	16.4033
BOOT.US	Boot Barn Holdings Inc	20250103	153.83	158.63	151.16	158.5	576905	158.5	up	up	correct
BORR.US	Borr Drilling Limited	20250103	4.1	4.225	4.015	4.04	2998697	4.04	down	down	correct
BOX.US	Box Inc	20250103	31.5	31.81	31.35	31.49	1167109	31.49	down	down	correct
BP.US	BP p.l.c	20250103	30.34	30.52	30.29	30.47	7074900	30.0479	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20250103	0.56	0.7316	0.56	0.706	566403	0.706	up	up	correct
BQ.US	Boqii Holding Limited	20250103	0.4	0.4	0.354	0.36	3940	3.6	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20250103	226	229.97	225.875	229.23	553388	228.3339	up	up	correct
BRBR.US	BellRing Brands Inc	20250103	74.7	75.59	74.5	75.2	959334	75.2	up	up	correct
BRC.US	Brady Corporation	20250103	73.67	73.82	73.2325	73.6	264290	73.3506	down	up	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20250103	8.19	8.29	7.92	8.25	217252	8.1519	up	down	incorrect
BRFS.US	BRF S.A	20250103	4	4.025	3.915	3.92	1352616	3.92	down	down	correct
BRK.US	B	20250103	452.53	454.53	450.12	453.56	2884600	453.56	up	up	correct
BRO.US	Brown & Brown Inc	20250103	101.12	101.87	100.4	101.59	1066623	101.4461	up	down	incorrect
BROS.US	Dutch Bros Inc.	20250103	56.82	58.1	56.02	56.35	2866999	56.35	down	down	correct
BRSP.US	Brightspire Capital Inc	20250103	5.69	5.85	5.69	5.83	408528	5.83	up	down	incorrect
BRT.US	BRT Apartments Corp	20250103	17.65	18.19	17.55	18.01	25901	18.01	up	up	correct
BRW.US	Voya Prime Rate Trust	20250103	7.81	7.98	7.7662	7.93	257331	7.6733	up	up	correct
BRX.US	Brixmor Property Group Inc	20250103	27.27	27.65	27.27	27.59	1387900	27.59	up	up	correct
BSAC.US	Banco Santander	20250103	18.59	18.615	18.3	18.41	158556	18.41	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20250103	3.87	3.935	3.81	3.82	530283	3.82	down	down	correct
BSM.US	Black Stone Minerals L.P	20250103	14.64	14.7	14.54	14.56	906926	14.1991	down	down	correct
BST.US	BlackRock Science and Technology Trust	20250103	36.9	37.4094	36.74	37.33	101893	36.5662	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20250103	20.76	21.292	20.75	21.16	213700	20.4793	up	up	correct
BTA.US	BlackRock Long	20250103	9.84	10.08	9.84	9.9	51248	9.7483	up	up	correct
BTCM.US	BIT Mining Limited	20250103	2.75	2.86	2.7397	2.83	91513	2.83	up	up	correct
BTI.US	British American Tobacco p.l.c	20250103	36.92	37.03	36.75	36.99	1937000	36.99	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20250103	35.34	35.775	35.0154	35.4	39642	34.7008	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20250103	20.67	20.81	20.67	20.76	95400	20.6689	up	up	correct
BTU.US	Peabody Energy Corporation	20250103	20.9	20.935	20.05	20.23	2006182	20.1343	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20250103	10.6	10.6	10.51	10.58	313800	10.4147	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20250103	23.11	23.3704	23.0654	23.2	59481	22.7885	up	up	correct
BUR.US	Burford Capital Limited	20250103	13.13	13.27	12.96	13.24	525414	13.24	up	up	correct
BURL.US	Burlington Stores Inc	20250103	287.67	292.65	284.435	289.16	674308	289.16	up	up	correct
BV.US	BrightView Holdings Inc	20250103	16.02	16.08	15.82	16.02	317747	16.02
BVN.US	Compañía de Minas Buenaventura S.A.A	20250103	12.15	12.26	11.92	11.97	1098527	11.97	down	down	correct
BW.US	PA	20250103	11.77	12.65	11.545	11.98	52427	11.98	up	down	incorrect
BWA.US	BorgWarner Inc	20250103	31.33	31.53	30.71	31.52	2217342	31.4035	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20250103	8.13	8.13	8.05	8.1	36245	7.946	down	down	correct
BWSN.US	BWSN	20250103	22.44	22.643	22.17	22.54	8300	22.0302	up	up	correct
BWXT.US	BWX Technologies Inc	20250103	111.6	113.94	111.51	113.5	771765	113.2062	up	down	incorrect
BX.US	The Blackstone Group Inc	20250103	175	176.14	173.44	175.91	1600600	174.4223	up	up	correct
BXC.US	BlueLinx Holdings Inc	20250103	100.56	101.5	97.0573	101.04	41377	101.04	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20250103	17.82	18.05	17.77	18.04	1925962	18.04	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20250103	13.75	14.02	13.74	13.93	285224	13.6384	up	up	correct
BXP.US	Boston Properties Inc	20250103	73.93	75.03	73.7	74.91	747768	74.91	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20250103	32.68	32.745	32.06	32.19	1279700	32.19	down	down	correct
BY.US	Byline Bancorp Inc	20250103	28.5	28.55	28.08	28.47	106744	28.3713	down	down	correct
BYD.US	Boyd Gaming Corporation	20250103	73	73.25	71.26	72.92	756880	72.7284	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20250103	10.94	11.034	10.94	11	67444	10.8885	up	up	correct
BZH.US	Beazer Homes USA Inc	20250103	26.93	27.05	26.54	26.69	169592	26.69	down	up	incorrect
C.US	PN	20250103	30.44	30.595	30.3913	30.53	109635	29.8308	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20250103	19.25	19.34	18.86	19.12	112315	19.12	down	down	correct
CABO.US	Cable One Inc	20250103	365	374.62	362.205	373.32	44096	369.5868	up	up	correct
CACI.US	CACI International Inc	20250103	410.6	420.81	410.6	420.14	181466	420.14	up	up	correct
CADE.US	P	20250103	20.9297	21.11	20.7527	21.09	4579	21.09	up	up	correct
CAE.US	CAE Inc	20250103	24.55	24.55	24.3088	24.33	173762	24.33	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20250103	12.22	12.25	12.22	12.25	17300	12.25	up	up	correct
CAG.US	Conagra Brands Inc	20250103	27.62	27.805	27.37	27.65	4491674	27.2746	up	up	correct
CAH.US	Cardinal Health Inc	20250103	118.84	120.32	118.44	119.3	1717484	119.3	up	up	correct
CAL.US	Caleres Inc	20250103	22.55	22.79	21.86	21.87	810061	21.87	down	down	correct
CALX.US	Calix Inc	20250103	34.07	36	34.07	35.74	780311	35.74	up	up	correct
CANG.US	Cango Inc	20250103	5.19	5.29	4.92	5.25	1454322	5.25	up	up	correct
CAPL.US	CrossAmerica Partners LP	20250103	22.2	22.4	22.01	22.04	32522	21.543	down	down	correct
CARR.US	Carrier Global Corporation	20250103	68.72	69.51	68.66	69.26	3197717	69.26	up	down	incorrect
CARS.US	Cars.com Inc	20250103	16.95	17.22	16.7301	17.13	375803	17.13	up	up	correct
CAT.US	Caterpillar Inc	20250103	361.59	364.48	359.49	363.79	1391959	362.4612	up	up	correct
CATO.US	The Cato Corporation	20250103	3.82	3.87	3.68	3.83	43479	3.83	up	up	correct
CB.US	Chubb Limited	20250103	273.23	275	270.25	271.73	1155611	270.873	down	down	correct
CBRE.US	CBRE Group Inc	20250103	130.19	131.88	129.465	131.5	1155948	131.5	up	up	correct
CBT.US	Cabot Corporation	20250103	89.15	89.15	87.85	88.5	295180	88.0546	down	down	correct
CBU.US	Community Bank System Inc	20250103	61.14	62.094	60.59	61.97	139129	61.4617	up	up	correct
CBZ.US	CBIZ Inc	20250103	81.22	82.37	80.84	82.22	207990	82.22	up	up	correct
CC.US	The Chemours Company	20250103	16.71	16.81	16.335	16.69	1513016	16.4155	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20250103	89.25	90.265	88.65	89.99	2108319	88.5089	up	up	correct
CCJ.US	Cameco Corporation	20250103	52.76	53.14	51.78	53.12	3173735	53.12	up	up	correct
CCK.US	Crown Holdings Inc	20250103	81.16	81.43	80.18	80.54	891000	80.3078	down	down	correct
CCL.US	Carnival Corporation & plc	20250103	25.03	25.098	23.9301	24.38	20575510	24.38	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20250103	6.86	10	4	4.5	123262	4.5	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20250103	1.41	1.48	1.4	1.47	1057736	1.47	up	up	correct
CCS.US	Century Communities Inc	20250103	73.34	73.355	71.86	72.53	1002792	72.2466	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20250103	11.39	11.44	11.21	11.22	134158	11.22	down	up	incorrect
CDE.US	Coeur Mining Inc	20250103	6.16	6.24	6.02	6.05	9026981	6.05	down	down	correct
CDR.US	PC	20250103	14.545	14.88	14.52	14.8	8167	14.4068	up	up	correct
CDRE.US	Cadre Holdings Inc.	20250103	32.22	32.61	32.04	32.58	128500	32.5013	up	up	correct
CE.US	Celanese Corporation	20250103	68.53	68.94	66.11	66.13	1866700	66.0925	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20250103	11.3	11.52	11.24	11.39	14500	11.39	up	up	correct
CEIX.US	CONSOL Energy Inc	20250103	107.08	108.66	106	107.93	591230	107.93	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20250103	10.74	10.74	10.58	10.6	28466	10.6	down	down	correct
CEPU.US	Central Puerto S.A	20250103	15.87	16.05	15.27	15.84	447795	15.84	down	down	correct
CF.US	CF Industries Holdings Inc	20250103	86.31	88.63	86.31	88.51	1762300	87.9667	up	up	correct
CFG.US	PE	20250103	19.85	20.1778	19.66	20.17	45915	20.17	up	up	correct
CGAU.US	Centerra Gold Inc	20250103	5.9	5.9	5.765	5.79	604691	5.79	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20250103	19.07	19.5	18.803	19.45	171106	18.9653	up	up	correct
CHD.US	Church & Dwight Co. Inc	20250103	103.98	105.1	103.08	104.64	1094298	104.3529	up	down	incorrect
CHE.US	Chemed Corporation	20250103	529.22	536.93	527.26	535	72419	534.5103	up	up	correct
CHGG.US	Chegg Inc	20250103	1.7	1.7	1.6	1.65	2629169	1.65	down	down	correct
CHH.US	Choice Hotels International Inc	20250103	142.62	143.85	140.74	143.3	355720	143.3	up	down	incorrect
CHMI.US	PB	20250103	24.34	24.34	24.16	24.2	2613	24.2	down	down	correct
CHN.US	The China Fund Inc	20250103	11.69	11.85	11.65	11.79	20800	11.79	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20250103	37.43	37.58	37.14	37.33	96084	37.33	down	down	correct
CHWY.US	Chewy Inc	20250103	34.8	36.1399	34.53	35.96	8503831	35.96	up	up	correct
CI.US	Cigna Corporation	20250103	275.53	282.02	273.73	280.7	1333100	279.3277	up	up	correct
CIA.US	Citizens Inc	20250103	4.25	4.41	4.19	4.41	75321	4.41	up	down	incorrect
CIB.US	Bancolombia S.A	20250103	32.36	32.6	31.8	31.99	250444	31.99	down	down	correct
CIEN.US	Ciena Corporation	20250103	83.64	84.51	83.12	83.61	1597162	83.61	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20250103	1.75	1.755	1.7212	1.74	96391	1.6951	down	down	correct
CIG.US	C	20250103	2.32	2.32	2.265	2.265	2780	2.265	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20250103	20.28	20.35	20.17	20.3	78878	19.8708	up	up	correct
CIM.US	PD	20250103	24.77	24.77	24.6241	24.7	8649	24.0861	down	down	correct
CINT.US	CI&T Inc	20250103	6.1	6.45	6.1	6.32	57178	6.32	up	down	incorrect
CIO.US	PA	20250103	20.7	20.7499	20.4	20.69	2226	20.248	down	up	incorrect
CION.US	Cion Investment Corp	20250103	11.45	11.54	11.38	11.5	211033	11.5	up	up	correct
CL.US	Colgate	20250103	90.56	90.78	89.75	90.15	3101700	89.6418	down	down	correct
CLB.US	Core Laboratories N.V	20250103	18.39	18.8	18.105	18.75	292148	18.7387	up	up	correct
CLDT.US	PA	20250103	22.4	22.4	22.4	22.4	881	22.4
CLF.US	Cleveland	20250103	9.71	9.79	9.115	9.5	21229801	9.5	down	down	correct
CLH.US	Clean Harbors Inc	20250103	229.55	232.26	226.41	231.77	236106	231.77	up	up	correct
CLPR.US	Clipper Realty Inc	20250103	4.42	4.71	4.38	4.55	88708	4.4408	up	up	correct
CLS.US	Celestica Inc	20250103	94	97.18	93.99	96.92	1100988	96.92	up	up	correct
CLW.US	Clearwater Paper Corporation	20250103	29.58	29.95	28.7564	29.5	374243	29.5	down	up	incorrect
CLX.US	The Clorox Company	20250103	162.41	163.115	160.435	162.89	671252	161.6441	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20250103	63.25	63.28	62.34	62.7	521772	62.7	down	down	correct
CMA.US	Comerica Incorporated	20250103	61.63	62.52	60.895	62.48	1333212	61.7026	up	up	correct
CMC.US	Commercial Metals Company	20250103	48.79	49.476	48.08	48.89	1402929	48.7195	up	up	correct
CMCM.US	Cheetah Mobile Inc	20250103	4.64	4.75	4.51	4.525	16965	4.525	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20250103	60.13	60.2	59.21	59.7	5914100	59.7	down	down	correct
CMI.US	Cummins Inc	20250103	348.44	354.75	346.0001	354.35	623410	352.6722	up	up	correct
CMP.US	Compass Minerals International Inc	20250103	10.93	11.185	10.8	11.02	401982	11.02	up	down	incorrect
CMS.US	PC	20250103	18.79	19.2999	18.72	18.72	22748	18.72	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20250103	22.95	23.1999	22.9275	23.1	24712	22.7498	up	up	correct
CMSC.US	CMS Energy Corp	20250103	23.4	23.53	23.36	23.43	43300	23.43	up	up	correct
CMSD.US	CMS Energy Corp	20250103	23.6	23.77	23.44	23.7	39500	23.3356	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20250103	4.39	4.53	4.36	4.48	492838	4.48	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20250103	3.54	3.57	3.52	3.56	30734	3.5298	up	up	correct
CNA.US	CNA Financial Corporation	20250103	48.18	48.5499	47.73	47.81	231736	47.3632	down	down	correct
CNC.US	Centene Corporation	20250103	60.68	62.05	60.33	61.48	4999665	61.48	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20250103	1.03	1.135	0.995	1.02	67869	1.02	down	down	correct
CNI.US	Canadian National Railway Company	20250103	102.15	102.755	102.02	102.53	802228	102.53	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20250103	30.92	31.24	30.63	31.06	1168581	30.9581	up	up	correct
CNM.US	Core & Main Inc	20250103	51.48	52.14	50.97	52.09	1216570	52.09	up	up	correct
CNMD.US	CONMED Corporation	20250103	67.49	68.22	65.835	67.95	289913	67.7177	up	up	correct
CNNE.US	Cannae Holdings Inc	20250103	19.63	20.12	19.52	20.1	335837	19.9523	up	up	correct
CNO.US	PA	20250103	19.54	19.8	19.51	19.8	1614	19.4761	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20250103	31.6	31.81	31.41	31.64	4227900	31.4358	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20250103	31.55	31.655	31.335	31.57	4848608	31.57	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20250103	107.08	108.66	106	107.93	591200	107.7846	up	up	correct
CNS.US	Cohen & Steers Inc	20250103	92.02	92.86	91.11	92.6	173810	91.9431	up	up	correct
CNX.US	CNX Resources Corporation	20250103	37.53	39	32.71	33.12	11319280	33.12	down	up	incorrect
CODI.US	PC	20250103	24.36	24.62	24.36	24.61	18110	24.1289	up	down	incorrect
COE.US	China Online Education Group	20250103	19.62	19.78	19.34	19.69	2658	19.69	up	up	correct
COF.US	PL	20250103	17.48	17.76	17.45	17.7	68010	17.4284	up	up	correct
COLD.US	Americold Realty Trust	20250103	21.36	21.67	21.16	21.62	1335246	21.62	up	up	correct
COMP.US	Compass Inc	20250103	5.8	5.88	5.72	5.88	3606745	5.88	up	up	correct
COO.US	The Cooper Companies Inc	20250103	90.69	91.905	90.43	91.79	764905	91.79	up	up	correct
COOK.US	Traeger Inc	20250103	2.38	2.46	2.34	2.45	144941	2.45	up	up	correct
COP.US	ConocoPhillips	20250103	100.62	101.4	100.29	101.09	5759562	100.2763	up	up	correct
COR.US	CoreSite Realty Corporation	20250103	225.88	232.25	225.75	229.2	1718614	228.6845	up	up	correct
COTY.US	Coty Inc	20250103	6.86	6.93	6.72	6.81	7539871	6.81	down	up	incorrect
COUR.US	Coursera Inc	20250103	8.5	8.56	8.27	8.53	794506	8.53	up	up	correct
CP.US	Canadian Pacific Railway Limited	20250103	73.72	74.13	73.44	73.91	1270100	73.91	up	up	correct
CPA.US	Copa Holdings S.A	20250103	85.87	86.3099	84.58	86.09	222770	84.5943	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20250103	5.522	5.64	5.5	5.64	5093	5.64	up	up	correct
CPB.US	Campbell Soup Company	20250103	41.94	41.99	41.55	41.74	1994500	41.74	down	down	correct
CPF.US	Central Pacific Financial Corp	20250103	27.45	27.8	26.67	27.64	325125	27.383	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20250103	119.65	121.74	119.425	121.74	107448	121.12	up	up	correct
CPNG.US	Coupang Inc	20250103	22.41	22.71	22.27	22.42	6724639	22.42	up	up	correct
CPRI.US	Capri Holdings Limited	20250103	20.65	20.7099	20.09	20.28	3306030	20.28	down	down	correct
CPS.US	Cooper	20250103	13.48	13.81	13.355	13.63	143782	13.63	up	up	correct
CPT.US	Camden Property Trust	20250103	114.55	117.2	114.26	117.07	540451	117.07	up	up	correct
CR.US	Crane Co	20250103	151.33	155.52	149.82	155.12	226200	154.8979	up	up	correct
CRC.US	California Resources Corp	20250103	52.36	52.41	51.47	51.94	699024	51.4543	down	down	correct
CRD.US	B	20250103	11.04	11.28	11.04	11.05	7136	10.9836	up	up	correct
CRH.US	CRH plc	20250103	93.01	93.5	92.18	93.24	3190100	93.24	up	up	correct
CRI.US	Carter's Inc	20250103	53.91	54.57	53.255	54.37	791864	53.3227	up	up	correct
CRK.US	Comstock Resources Inc	20250103	18.75	18.75	17.65	17.68	2696798	17.68	down	down	correct
CRL.US	Charles River Laboratories International Inc	20250103	183.385	187.1	181.1783	185.8	408850	185.8	up	up	correct
CRM.US	salesforce.com inc	20250103	332.1	333.44	329.27	332.9	4102503	332.9	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20250103	176.82	180.965	176.5	180.13	509182	179.9493	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20250103	10.06	10.2296	9.84	9.9	24694	9.7704	down	down	correct
CSL.US	Carlisle Companies Incorporated	20250103	367.23	373.315	365.1479	371.13	269279	370.0928	up	up	correct
CSTM.US	Constellium SE	20250103	10.29	10.53	10.2	10.52	1352851	10.52	up	up	correct
CSV.US	Carriage Services Inc	20250103	39.13	39.185	38.6	39.16	53686	39.0524	up	up	correct
CTA.US	PB	20250103	72.96	72.96	71.3001	72.95	1193	71.8015	down	up	incorrect
CTBB.US	Qwest Corp. NT	20250103	17.6	17.76	17.56	17.63	17206	17.2363	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20250103	17.63	17.85	17.6	17.71	22906	17.3103	up	up	correct
CTO.US	PA	20250103	22.85	23	22.3367	22.8292	2986	22.415	down	down	correct
CTOS.US	Custom Truck One Source Inc	20250103	4.89	4.945	4.81	4.87	586503	4.87	down	up	incorrect
CTRA.US	Coterra Energy Inc	20250103	26.28	26.56	26.21	26.24	6125500	26.028	down	down	correct
CTS.US	CTS Corporation	20250103	52.41	52.6	51.9747	52.48	171272	52.48	up	up	correct
CTVA.US	Corteva Inc	20250103	56.59	56.96	55.7	55.94	2380800	55.789	down	down	correct
CUBB.US	Customers Bancorp Inc	20250103	19.884	19.884	19.855	19.855	300	19.5321	down	down	correct
CUBE.US	CubeSmart	20250103	41.61	42.33	41.53	42.32	908407	42.32	up	up	correct
CUBI.US	PF	20250103	25.51	25.802	25.4995	25.8	15166	25.2096	up	up	correct
CUK.US	Carnival Corporation & plc	20250103	22.51	22.57	21.59	22	1442298	22	down	down	correct
CULP.US	Culp Inc	20250103	5.94	5.94	5.56	5.68	46158	5.68	down	down	correct
CURV.US	Torrid Holdings Inc.	20250103	5.28	5.695	5.21	5.68	271261	5.68	up	up	correct
CUZ.US	Cousins Properties Incorporated	20250103	30.6	30.75	30.325	30.55	1140959	30.55	down	down	correct
CVEO.US	Civeo Corporation	20250103	22.56	23.03	22.56	23	29058	22.7895	up	down	incorrect
CVI.US	CVR Energy Inc	20250103	18.71	18.78	18.33	18.73	986447	18.73	up	down	incorrect
CVNA.US	Carvana Co	20250103	188.2	197.5	175.42	177.16	11686602	177.16	down	down	correct
CVS.US	CVS Health Corporation	20250103	44.72	46.26	44.1359	45.77	12202290	45.1956	up	up	correct
CVX.US	Chevron Corporation	20250103	147.54	148.5	147.3	147.85	5809000	146.2281	up	down	incorrect
CW.US	Curtiss	20250103	351.94	354.82	346.71	349.42	550326	349.42	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20250103	27.32	27.97	27.07	27.86	1338323	27.86	up	up	correct
CWEN.US	A	20250103	24.98	25.19	24.86	25.04	128733	24.6319	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20250103	24.98	25.19	24.86	25.04	128733	24.6319	up	up	correct
CWH.US	Camping World Holdings Inc	20250103	20.7	21.08	20.32	20.93	943433	20.7672	up	up	correct
CWK.US	Cushman & Wakefield plc	20250103	12.64	12.88	12.55	12.82	1730891	12.82	up	up	correct
CWT.US	California Water Service Group	20250103	44.83	44.97	44.385	44.78	198503	44.4737	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20250103	5.725	5.725	5.62	5.66	13939860	5.66	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20250103	3.68	3.72	3.68	3.71	103100	3.6779	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20250103	8.03	8.08	8.02	8.08	6451	7.9971	up	up	correct
CXM.US	Sprinklr Inc.	20250103	8.59	8.81	8.53	8.78	1966392	8.78	up	down	incorrect
CXW.US	CoreCivic Inc	20250103	21.71	22.34	21.39	22.22	639054	22.22	up	up	correct
CYD.US	China Yuchai International Limited	20250103	10.02	10.08	9.5	9.72	42252	9.72	down	down	correct
CYH.US	Community Health Systems Inc	20250103	3.07	3.1	2.97	3.07	1544107	3.07
D.US	Dominion Energy Inc	20250103	54.77	54.95	54.5	54.73	3366500	54.0832	down	down	correct
DAC.US	Danaos Corporation	20250103	83.09	83.09	81.25	81.54	94221	80.7219	down	down	correct
DAL.US	Delta Air Lines Inc	20250103	59.02	59.1	56.73	59	9206963	58.8566	down	down	correct
DAN.US	Dana Incorporated	20250103	11.33	11.43	11.025	11.36	1286817	11.2843	up	up	correct
DAO.US	Youdao Inc	20250103	7.17	7.17	6.98	7.08	191623	7.08	down	down	correct
DAR.US	Darling Ingredients Inc	20250103	34.37	35.05	34.08	34.69	1780906	34.69	up	down	incorrect
DASH.US	DoorDash Inc	20250103	172.6	175	171.905	174.96	1926351	174.96	up	up	correct
DAVA.US	Endava plc	20250103	30.63	31.65	30.63	31.26	268198	31.26	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20250103	17.53	17.53	17.345	17.49	2172241	17.49	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20250103	42.72	43	42.485	42.75	68400	42.75	up	up	correct
DBI.US	Designer Brands Inc	20250103	5.36	5.6094	5.245	5.4	960690	5.4	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20250103	15.51	15.6199	15.46	15.51	25313	15.1863
DBRG.US	PJ	20250103	24.9104	25.15	24.9104	25.07	10533	24.6147	up	up	correct
DCI.US	Donaldson Company Inc	20250103	67.3	68.46	67.0134	68.26	487483	67.996	up	up	correct
DCO.US	Ducommun Incorporated	20250103	63.59	64.6499	62.6173	64.01	68986	64.01	up	up	correct
DD.US	DuPont de Nemours Inc	20250103	75.73	75.79	74.38	74.75	2511100	74.3752	down	down	correct
DDD.US	3D Systems Corporation	20250103	3.2	3.48	3.2	3.39	2916304	3.39	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20250103	3.23	3.6	3.2	3.57	1153185	3.57	up	up	correct
DDS.US	Dillard's Inc	20250103	449.07	457.86	436.8301	457.19	111792	457.19	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20250103	25.8	26.0178	25.8	25.83	4445	25.3653	up	up	correct
DE.US	Deere & Company	20250103	419.83	422.94	416.68	422.22	875100	422.22	up	up	correct
DEA.US	Easterly Government Properties Inc	20250103	11.49	11.57	11.43	11.52	1832506	11.2496	up	up	correct
DEI.US	Douglas Emmett Inc	20250103	18.78	19.02	18.72	18.94	940435	18.94	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20250103	206.18	209.25	206.04	207.25	1711500	207.25	up	down	incorrect
DELL.US	Dell Technologies Inc	20250103	117.39	120.82	117.37	119.91	5601022	119.4316	up	up	correct
DEO.US	Diageo plc	20250103	122.72	122.76	121.38	121.38	1166871	119.57	down	up	incorrect
DESP.US	Despegar.com Corp	20250103	19.13	19.17	19.06	19.15	6961186	19.15	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20250103	60.92	60.945	59.87	60.43	128420	60.43	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20250103	20.25	20.39	20.2101	20.35	30345	20.123	up	up	correct
DFS.US	Discover Financial Services	20250103	175.57	176.06	172.87	176.06	685790	175.4536	up	up	correct
DG.US	Dollar General Corporation	20250103	75.905	75.905	74.45	74.67	3120883	74.0892	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20250103	150.97	152.22	149.92	151.92	766193	151.1802	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20250103	2.58	2.59	2.57	2.59	128950	2.555	up	up	correct
DHI.US	D.R. Horton Inc	20250103	139.17	140.42	138.22	139.89	2208193	139.4791	up	up	correct
DHT.US	DHT Holdings Inc	20250103	9.67	9.67	9.34	9.35	853136	9.208	down	down	correct
DHX.US	DHI Group Inc	20250103	1.79	1.83	1.72	1.75	165788	1.75	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20250103	15.01	15.1263	14.9744	15.03	51923	14.713	up	up	correct
DIN.US	Dine Brands Global Inc	20250103	30	30.35	29.2035	30.34	566867	29.7188	up	up	correct
DIS.US	The Walt Disney Company	20250103	111.37	111.54	110.18	111.16	5393100	111.16	down	down	correct
DK.US	Delek US Holdings Inc	20250103	18.6	18.66	18.2087	18.62	957665	18.3287	up	up	correct
DKL.US	Delek Logistics Partners LP	20250103	42.44	42.6	42.2	42.27	158916	41.2048	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20250103	227.66	230.89	225.11	229.12	821693	229.12	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20250103	77.76	78.21	77.19	78.19	291900	77.8847	up	up	correct
DLNG.US	PB	20250103	25.785	25.8499	25.73	25.8499	1653	25.1806	up	up	correct
DLR.US	PL	20250103	21.71	21.92	21.5631	21.89	7650	21.5514	up	up	correct
DLX.US	Deluxe Corporation	20250103	22.57	22.73	22.31	22.67	285094	22.3105	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20250103	15.96	16	15.89	15.9	195000	15.5564	down	down	correct
DM.US	Desktop Metal Inc	20250103	2.87	3.14	2.73	3.03	818215	3.03	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20250103	10.45	10.5	10.37	10.455	71936	10.3664	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20250103	11.73	11.77	11.59	11.6265	131066	11.3727	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20250103	10.21	11.87	10.03	11.54	1802836	11.54	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20250103	12.29	12.395	12.23	12.36	2295269	12.2887	up	up	correct
DNOW.US	NOW Inc	20250103	13.04	13.15	12.96	13.11	420186	13.11	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20250103	9.02	9.24	9.02	9.23	1480036	9.1036	up	up	correct
DOC.US	Physicians Realty Trust	20250103	20.18	20.43	20.11	20.42	2469400	20.108	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20250103	34.5	35.9993	34.2	35.72	668620	35.72	up	down	incorrect
DOCS.US	Doximity Inc.	20250103	54.01	55.29	53.21	55.22	1017616	55.22	up	down	incorrect
DOLE.US	Dole plc	20250103	13.57	13.67	13.305	13.34	448563	13.2667	down	down	correct
DOV.US	Dover Corporation	20250103	186.66	188.47	185.1601	188.03	404519	187.5324	up	up	correct
DOW.US	Dow Inc	20250103	39.65	39.815	39.2	39.4	6840562	38.6823	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20250103	11.7	11.77	11.6601	11.73	60856	11.5915	up	up	correct
DPZ.US	Domino's Pizza Inc	20250103	436.92	440.219	433.0453	438.08	505192	436.3018	up	up	correct
DQ.US	Daqo New Energy Corp	20250103	19.59	21.38	19.438	20.85	1287381	20.85	up	up	correct
DRD.US	DRDGOLD Limited	20250103	8.91	8.985	8.84	8.89	167777	8.89	down	up	incorrect
DRH.US	PA	20250103	25.37	25.637	25.37	25.48	2511	25.48	up	up	correct
DRI.US	Darden Restaurants Inc	20250103	186.93	188.21	185.92	187.72	1129387	186.2601	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20250103	12.63	12.68	12.61	12.63	395923	12.3044
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20250103	5.85	5.9093	5.85	5.86	81387	5.806	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20250103	10.88	10.9	10.77	10.85	264413	10.5519	down	up	incorrect
DSX.US	PB	20250103	26.18	26.18	26.1	26.11	2717	25.5635	down	down	correct
DT.US	Dynatrace Inc	20250103	54.54	54.98	54.48	54.81	1457622	54.81	up	up	correct
DTC.US	Solo Brands Inc.	20250103	1.16	1.19	1.14	1.15	387031	1.15	down	down	correct
DTE.US	DTE Energy Company	20250103	121.24	122.3	120.75	121.58	906100	120.6002	up	up	correct
DTF.US	DTF Tax	20250103	11.26	11.3	11.2387	11.2901	10732	11.2242	up	up	correct
DTM.US	DT Midstream Inc	20250103	102.5	104.57	102.34	103.58	798100	102.6933	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20250103	22.43	22.66	22.43	22.58	25242	22.2583	up	up	correct
DUK.US	PA	20250103	24.82	25.08	24.77	24.99	120643	24.6347	up	up	correct
DUKB.US	Duke Energy Corp	20250103	23.93	24.14	23.9	24.08	43832	23.7397	up	down	incorrect
DV.US	DoubleVerify Holdings Inc	20250103	19.4	19.671	19.321	19.61	1317039	19.61	up	up	correct
DVA.US	DaVita Inc	20250103	150.24	154.05	150.24	152.82	411226	152.82	up	up	correct
DVN.US	Devon Energy Corporation	20250103	33.69	34.03	33.35	33.93	8817888	33.689	up	up	correct
GUG.US	GUG	20250103	15	15.09	14.945	15.07	96800	14.7223	up	down	incorrect
DX.US	PC	20250103	25.24	25.41	25.18	25.18	7558	25.18	down	down	correct
DXC.US	DXC Technology Company	20250103	19.88	19.985	19.39	19.87	768813	19.87	down	down	correct
DY.US	Dycom Industries Inc	20250103	177	181.545	177	180.84	265000	180.84	up	up	correct
E.US	Eni S.p.A	20250103	27.79	27.8	27.61	27.7	239394	27.7	down	down	correct
EAF.US	GrafTech International Ltd	20250103	1.71	1.77	1.68	1.7	628822	1.7	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20250103	22.05	22.23	22.01	22.14	22980	21.8293	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20250103	6.64	6.86	6.64	6.82	721890	6.6553	up	up	correct
EAT.US	Brinker International Inc	20250103	138.19	141.18	136.12	141.14	778507	141.14	up	up	correct
EB.US	Eventbrite Inc	20250103	3.62	3.71	3.575	3.67	869421	3.67	up	up	correct
EBF.US	Ennis Inc	20250103	21.01	21.298	20.84	21.23	75332	20.9673	up	up	correct
EBR.US	B	20250103	6.1	6.37	6.075	6.25	111562	6.25	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20250103	10.34	10.5308	9.89	10.32	1048676	10.32	down	down	correct
EC.US	Ecopetrol S.A	20250103	8.25	8.295	8.14	8.26	1941912	8.26	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20250103	16.54	16.64	16.465	16.64	217200	15.7402	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20250103	9.1	9.23	9.06	9.14	1336900	8.717	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20250103	22.82	23.032	22.79	22.82	4100	22.4198
ECCW.US	ECCW	20250103	23.5	23.68	23.38	23.55	1200	23.142	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20250103	24.55	24.638	24.55	24.638	2874	24.228	up	up	correct
ECL.US	Ecolab Inc	20250103	231.25	233.18	230.1	231.93	916660	231.3315	up	up	correct
ECVT.US	Ecovyst Inc	20250103	7.79	7.83	7.68	7.74	404682	7.74	down	down	correct
ED.US	Consolidated Edison Inc	20250103	89.13	89.85	88.74	89.24	1954100	88.4479	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20250103	4.51	4.51	4.48	4.48	55700	4.48	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20250103	4.82	4.89	4.8114	4.88	121179	4.7102	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20250103	47.46	48.44	43.3	44.65	333482	44.65	down	up	incorrect
EDR.US	Endeavor Group Holdings Inc	20250103	31.25	31.41	31.11	31.2	853280	31.1391	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20250103	62.5	62.7	61.79	62.63	771451	62.63	up	up	correct
EEA.US	The European Equity Fund Inc	20250103	8.15	8.19	8.14	8.17	6900	8.17	up	up	correct
EEX.US	Emerald Holding Inc	20250103	4.75	4.83	4.73	4.83	116067	4.8115	up	down	incorrect
EFC.US	PA	20250103	25.0081	25.0499	24.98	24.98	8216	24.98	down	down	correct
EFR.US	Eaton Vance Senior Floating	20250103	12.9	12.96	12.86	12.92	71800	12.7299	up	up	correct
EFT.US	Eaton Vance Floating	20250103	13.03	13.14	13	13.12	78900	12.932	up	up	correct
EFX.US	Equifax Inc	20250103	251.09	254.185	249.52	253.39	492236	252.9803	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20250103	9.78	10	9.57	10	3207	9.8728	up	up	correct
EGHT.US	8x8 Inc	20250103	2.66	2.79	2.65	2.79	458403	2.79	up	up	correct
EGO.US	Eldorado Gold Corporation	20250103	15.7	15.7	15.485	15.53	444967	15.53	down	down	correct
EGP.US	EastGroup Properties Inc	20250103	158	161.26	157.89	160.95	348575	160.95	up	up	correct
EGY.US	VAALCO Energy Inc	20250103	4.46	4.47	4.36	4.44	747934	4.3722	down	down	correct
EHC.US	Encompass Health Corporation	20250103	91.31	91.89	87.85	91.18	815633	91.18	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20250103	6.69	6.7	6.6154	6.65	123991	6.515	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20250103	15.82	16.03	15.75	15.99	251200	15.4006	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20250103	23.822	23.822	23.8	23.811	6100	23.5045	down	down	correct
EIG.US	Employers Holdings Inc	20250103	50.6	50.73	49.9	50.01	89731	49.7148	down	down	correct
EIX.US	Edison International	20250103	80.28	80.905	79.42	79.8	2118254	78.9582	down	down	correct
EL.US	The Estée Lauder Companies Inc	20250103	73.65	73.92	71.12	72.16	3519988	71.8139	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20250103	12.2	12.23	11.87	11.98	2985532	11.98	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20250103	22	22.22	22	22.1	16085	21.7865	up	up	correct
ELF.US	e.l.f. Beauty Inc	20250103	124	125.79	122.89	125.39	963177	125.39	up	up	correct
ELP.US	Companhia Paranaense de Energia	20250103	5.85	5.87	5.78	5.79	170730	5.79	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20250103	66.64	68.02	66.47	67.79	1039285	67.79	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20250103	9.79	9.85	9.701	9.81	149090	9.637	up	up	correct
EME.US	EMCOR Group Inc	20250103	459.52	474.08	459.52	473.65	390176	473.4141	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20250103	12.1	12.13	12.06	12.09	17018	11.887	down	down	correct
EMN.US	Eastman Chemical Company	20250103	88.47	89.08	87.89	88.67	1221039	87.8571	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20250103	46.93	47.16	46.52	46.75	93654	46.1446	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20250103	22.39	22.5	22.16	22.44	10786	22.44	up	up	correct
EMR.US	Emerson Electric Co	20250103	122.61	123.565	121.78	123.44	1621172	122.9203	up	down	incorrect
ENB.US	Enbridge Inc	20250103	43.09	43.429	42.98	43.09	2971372	42.4547
ENFN.US	Enfusion Inc.	20250103	9.95	10.125	9.88	10.07	245810	10.07	up	up	correct
ENIC.US	Enel Chile S.A	20250103	2.87	2.87	2.82	2.85	343429	2.85	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20250103	14.4	14.615	14.4	14.5	1258552	14.5	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20250103	22.85	23.27	22.85	22.97	4900	22.97	up	up	correct
ENS.US	EnerSys	20250103	92.73	94.26	91.96	94.06	160663	93.8198	up	up	correct
ENVA.US	Enova International Inc	20250103	96.89	99.695	96.29	99.54	164434	99.54	up	up	correct
ENZ.US	Enzo Biochem Inc	20250103	0.7339	0.7447	0.72	0.736	89944	0.736	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20250103	4.81	4.87	4.79	4.85	293675	4.7302	up	up	correct
EOG.US	EOG Resources Inc	20250103	125.62	126.9388	125.22	126.57	3012049	125.6761	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20250103	20.82	20.9	20.68	20.77	73174	20.3572	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20250103	24.02	24.05	23.7891	24.04	137614	23.5709	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20250103	16.64	16.76	16.6138	16.71	18062	16.5735	up	up	correct
EP.US	PC	20250103	47.82	48.18	47.82	48.1018	1554	48.1018	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20250103	40.5	40.87	40.08	40.82	303600	40.82	up	up	correct
EPAM.US	EPAM Systems Inc	20250103	230.41	231.97	227.73	230.72	374649	230.72	up	up	correct
EPC.US	Edgewell Personal Care Company	20250103	33.56	33.56	32.61	32.67	531394	32.51	down	down	correct
EPD.US	Enterprise Products Partners L.P	20250103	31.97	31.9898	31.6	31.83	2910582	31.3297	down	down	correct
EPR.US	PG	20250103	19.83	20.12	19.801	19.96	8613	19.96	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20250103	30.98	31.53	30.8119	31.49	1315831	31.49	up	up	correct
EQH.US	PC	20250103	17.96	18.1739	17.95	18.0392	24542	17.7766	up	up	correct
EQNR.US	Equinor ASA	20250103	25.04	25.21	24.92	25.2	2488791	24.8232	up	up	correct
EQR.US	Equity Residential	20250103	69.92	70.97	69.82	70.9	1096813	70.9	up	down	incorrect
EQS.US	Equus Total Return Inc	20250103	1.1	1.21	1.1	1.17	7533	1.17	up	up	correct
EQT.US	EQT Corporation	20250103	47.8	48.33	46.39	47.02	8235989	46.8814	down	down	correct
ERJ.US	Embraer S.A	20250103	37.41	37.785	36.9626	37.11	610857	37.11	down	up	incorrect
ES.US	Eversource Energy	20250103	57.42	57.79	57.17	57.31	1718929	56.6256	down	down	correct
ESE.US	ESCO Technologies Inc	20250103	132.64	133.41	130.505	133.15	51886	133.15	up	up	correct
ESI.US	Element Solutions Inc	20250103	25.28	25.43	25.1	25.32	1368000	25.2424	up	down	incorrect
ESNT.US	Essent Group Ltd	20250103	54.69	55.15	54.57	55.01	504363	54.6946	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20250103	10.2	10.26	10.145	10.26	559553	10.2151	up	up	correct
ESS.US	Essex Property Trust Inc	20250103	279.91	284.68	279.45	284.25	331220	284.25	up	up	correct
ESTC.US	Elastic N.V	20250103	99.81	101.86	99.81	101.4	1224827	101.4	up	up	correct
ETB.US	Eaton Vance Tax	20250103	14.94	15.0378	14.92	14.99	28809	14.6641	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20250103	27.89	27.98	27.52	27.97	171000	27.6011	up	up	correct
ETG.US	Eaton Vance Tax	20250103	18.37	18.404	18.28	18.32	275486	17.9395	down	down	correct
ETI.US	P	20250103	23.8499	23.8499	23.36	23.36	2047	23.36	down	down	correct
ETJ.US	Eaton Vance Risk	20250103	9.26	9.28	9.22	9.27	96486	9.0695	up	down	incorrect
ETN.US	Eaton Corporation plc	20250103	333.95	343.45	333.65	342.58	2570600	341.3298	up	up	correct
ETO.US	Eaton Vance Tax	20250103	25.35	25.84	25.3413	25.62	94186	25.0986	up	up	correct
ETR.US	Entergy Corporation	20250103	75.67	77.16	74.81	76.68	2740139	76.1217	up	up	correct
ETV.US	Eaton Vance Tax	20250103	14.23	14.3299	14.11	14.24	260644	13.9395	up	up	correct
ETW.US	Eaton Vance Tax	20250103	8.42	8.53	8.38	8.45	300578	8.2532	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20250103	2.7	2.83	2.66	2.83	2437256	2.83	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20250103	17.67	17.86	17.5701	17.77	65923	17.6172	up	up	correct
ETY.US	Eaton Vance Tax	20250103	15.04	15.186	15	15.12	136848	14.8208	up	up	correct
EVC.US	Entravision Communications Corporation	20250103	2.33	2.425	2.31	2.41	234290	2.3488	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20250103	6.15	6.2	6.12	6.18	73013	6.0451	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20250103	11.02	11.05	10.68	10.8	167603	10.5831	down	up	incorrect
EVH.US	Evolent Health Inc	20250103	11.49	11.89	11.25	11.88	1348281	11.88	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20250103	10.2	10.23	10.14	10.19	66900	10.0884	down	down	correct
EVR.US	Evercore Inc	20250103	276.45	278.54	272.865	277.69	304384	276.7597	up	up	correct
EVRG.US	Evergy Inc	20250103	61.68	61.89	61.445	61.55	1220578	60.9251	down	down	correct
EVRI.US	Everi Holdings Inc	20250103	13.51	13.54	13.5	13.53	987329	13.53	up	down	incorrect
EVT.US	Eaton Vance Tax	20250103	23.85	24.143	23.8	23.98	112621	23.4829	up	up	correct
EVTC.US	EVERTEC Inc	20250103	34.64	34.69	34.235	34.62	185964	34.62	down	down	correct
EW.US	Edwards Lifesciences Corporation	20250103	72.81	74	72.15	73.91	3997406	73.91	up	up	correct
EXG.US	Eaton Vance Tax	20250103	8.24	8.335	8.22	8.26	618510	8.0647	up	up	correct
EXK.US	Endeavour Silver Corp	20250103	4.03	4.05	3.86	3.88	6282080	3.88	down	down	correct
EXP.US	Eagle Materials Inc	20250103	245.07	248.6036	244.565	247.44	201751	247.15	up	up	correct
EXR.US	Extra Space Storage Inc	20250103	148	151.17	147.5	151.04	810222	149.3467	up	up	correct
F.US	PC	20250103	23.27	23.4499	22.96	23.19	51737	23.19	down	down	correct
FACT.US	Freedom Acquisition I Corp	20250103	10.7474	10.7474	6.3887	9.5805	7	9.5805	down	down	correct
FAF.US	First American Financial Corporation	20250103	62.4	62.49	61.33	61.9	518650	61.3767	down	down	correct
FBK.US	FB Financial Corporation	20250103	50.95	51.56	49.85	51.44	155878	51.2536	up	down	incorrect
FBP.US	First BanCorp	20250103	18.36	18.65	18.13	18.61	761002	18.4434	up	up	correct
FBRT.US	P	20250103	20.71	20.9	20.647	20.79	19614	20.79	up	up	correct
FC.US	Franklin Covey Co	20250103	36.54	37.28	36.055	37.06	73583	37.06	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20250103	16.57	16.77	16.28	16.74	511280	16.613	up	up	correct
FCN.US	FTI Consulting Inc	20250103	190.07	192.64	190	191.59	89264	191.59	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20250103	26.88	27.34	26.8	27.16	524632	27.16	up	up	correct
FCRX.US	FCRX	20250103	24.48	24.48	24.48	24.48	1400	24.1717
FCT.US	First Trust Senior Floating Rate Income Fund II	20250103	10.36	10.4133	10.31	10.32	68395	10.1289	down	up	incorrect
FCX.US	Freeport	20250103	38	38.19	37.185	37.71	10155210	37.5668	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20250103	32.92	33.076	32.6	32.84	208613	32.5249	down	down	correct
FDS.US	FactSet Research Systems Inc	20250103	477.13	478.6	473.56	475.06	158739	473.9735	down	down	correct
FDX.US	FedEx Corporation	20250103	274.6	275.9	271.8	274.41	1181532	272.9186	down	down	correct
FE.US	FirstEnergy Corp	20250103	40.09	40.28	39.88	39.92	1990129	39.4972	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20250103	10.2	10.52	10.18	10.3001	5059	10.3001	up	down	incorrect
FENG.US	Phoenix New Media Limited	20250103	2.55	2.55	2.42	2.47	3777	2.47	down	down	correct
FERG.US	Ferguson plc	20250103	174.46	175.29	172.92	174.26	569600	174.26	down	down	correct
FET.US	Forum Energy Technologies Inc	20250103	16.33	16.72	16.26	16.53	43661	16.53	up	up	correct
FF.US	FutureFuel Corp	20250103	5.22	5.28	5.17	5.25	213411	5.1773	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20250103	20.66	20.79	20.46	20.51	43400	20.51	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20250103	15.76	15.9	15.73	15.83	110070	15.6488	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20250103	4.31	4.3732	4.31	4.36	18940	4.2654	up	up	correct
FHI.US	Federated Hermes Inc	20250103	40.87	41.09	40.515	41.08	511678	40.7573	up	up	correct
FHN.US	PE	20250103	24.18	24.85	24.18	24.85	3293	24.85	up	up	correct
FICO.US	Fair Isaac Corporation	20250103	2003.11	2020	1958.95	1966.26	197200	1966.26	down	down	correct
FIGS.US	FIGS Inc.	20250103	5.95	6.05	5.815	5.91	1572918	5.91	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20250103	12.82	12.94	12.82	12.91	62900	12.8032	up	down	incorrect
FINV.US	FinVolution Group	20250103	6.85	7.0175	6.8	6.91	458492	6.91	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20250103	80.2	80.66	79.74	80.26	1630200	79.8095	up	up	correct
FIX.US	Comfort Systems USA Inc	20250103	430	449.52	430	448.55	320268	447.9966	up	up	correct
FL.US	Foot Locker Inc	20250103	21.67	21.794	21.2	21.65	2324804	21.65	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20250103	16.77	16.88	16.7	16.83	13204	16.6463	up	up	correct
FLNG.US	FLEX LNG Ltd	20250103	24.51	24.7	24.0009	24.14	440068	23.4064	down	down	correct
FLO.US	Flowers Foods Inc	20250103	20.59	20.915	20.46	20.78	1108783	20.5156	up	up	correct
FLOW.US	SPX FLOW Inc	20250103	31.335	31.632	31.335	31.632	200	31.5173	up	up	correct
FLR.US	Fluor Corporation	20250103	49.43	51.18	49.3	51	1612835	51	up	up	correct
FLS.US	Flowserve Corporation	20250103	57.57	58.55	57.07	58.45	797359	58.45	up	up	correct
FMC.US	FMC Corporation	20250103	49.1	49.598	48.38	48.53	1226486	48.53	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20250103	11.01	11.04	10.99	10.99	71000	10.9116	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20250103	22.38	22.48	22.26	22.38	186867	22.38
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20250103	85.27	85.27	81.075	81.23	404709	80.3439	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20250103	11.84	11.8901	11.8	11.81	2616	11.6642	down	up	incorrect
FN.US	Fabrinet	20250103	223.11	229.88	219.28	229.69	317127	229.69	up	up	correct
FNA.US	Paragon 28 Inc.	20250103	10.81	11	10.65	10.93	492999	10.93	up	up	correct
FND.US	Floor & Decor Holdings Inc	20250103	97.74	98.58	96.38	98.24	775037	98.24	up	up	correct
FNF.US	Fidelity National Financial Inc	20250103	56.45	57	56.2	56.82	1070524	56.3815	up	up	correct
FNV.US	Franco	20250103	121.55	122.825	121.09	122.41	667248	122.0939	up	up	correct
FOA.US	Finance Of America Companies Inc	20250103	28.55	31.26	28.55	29.81	274966	29.81	up	up	correct
FOF.US	Cohen & Steers Closed	20250103	12.75	12.8097	12.68	12.74	29234	12.4739	down	down	correct
FOR.US	Forestar Group Inc	20250103	25.82	25.98	25.533	25.91	104696	25.91	up	up	correct
FOUR.US	Shift4 Payments Inc	20250103	108.78	109.66	106.71	109.14	1325773	109.14	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20250103	18.17	18.28	18.1078	18.24	102386	17.9741	up	up	correct
FPH.US	Five Point Holdings LLC	20250103	3.74	3.84	3.73	3.83	156390	3.83	up	down	incorrect
FPI.US	Farmland Partners Inc	20250103	11.81	11.94	11.81	11.88	208845	11.88	up	up	correct
FR.US	First Industrial Realty Trust Inc	20250103	49.45	50.265	49.3	50.22	598543	50.22	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20250103	13.72	13.75	13.41	13.46	367533	13.0818	down	down	correct
FRO.US	Frontline Ltd	20250103	14.67	14.67	14.16	14.25	2075555	14.0677	down	down	correct
FRT.US	PC	20250103	21.45	21.78	21.45	21.75	5764	21.75	up	up	correct
FSK.US	FS KKR Capital Corp	20250103	22.07	22.17	21.91	22	1225568	21.2753	down	down	correct
FSLY.US	Fastly Inc	20250103	9.42	9.58	9.22	9.55	2159944	9.55	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20250103	4.59	4.62	4.475	4.49	9176267	4.49	down	up	incorrect
FSS.US	Federal Signal Corporation	20250103	92.5	96	91.95	95.87	332775	95.6921	up	up	correct
FT.US	Franklin Universal Trust	20250103	7.35	7.4	7.29	7.34	55486	7.2155	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20250103	14.5	14.542	14.39	14.47	75400	14.3478	down	down	correct
FTI.US	TechnipFMC plc	20250103	30	31.35	29.75	31.35	5382100	31.2946	up	up	correct
FTK.US	Flotek Industries Inc	20250103	9.22	9.3399	8.9	9.25	252439	9.25	up	up	correct
FTS.US	Fortis Inc	20250103	41.48	41.73	41.37	41.58	250100	41.1785	up	up	correct
FTV.US	Fortive Corporation	20250103	74.47	75.99	74.345	75.9	1726001	75.8237	up	up	correct
FUBO.US	fuboTV Inc	20250103	1.42	1.48	1.4	1.44	14107370	1.44	up	up	correct
FUL.US	H.B. Fuller Company	20250103	62.26	62.99	62.09	62.79	460090	62.5609	up	up	correct
FUN.US	Cedar Fair L.P	20250103	47.83	48.035	46.64	46.89	943125	46.89	down	down	correct
FVRR.US	Fiverr International Ltd	20250103	32.15	32.65	31.85	32.64	888983	32.64	up	down	incorrect
FXLV.US	F45 Training Holdings Inc.	20250103	0.065	0.065	0.065	0.065	217	0.065
G.US	Genpact Limited	20250103	42.98	43.55	42.295	43.53	1409776	43.53	up	up	correct
GAB.US	PK	20250103	21.86	21.86	21.86	21.86	19	21.543
GAM.US	PB	20250103	25.07	25.07	25.02	25.0552	8714	24.6828	down	up	incorrect
GATO.US	Gatos Silver Inc	20250103	15.12	15.2	14.56	14.76	374145	14.76	down	down	correct
GATX.US	GATX Corporation	20250103	152.6	154.63	151.01	154.11	138409	153.5386	up	up	correct
GB.US	Global Blue Group Holding AG	20250103	7.15	7.7	7.06	7.65	189915	7.65	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20250103	15.32	15.53	15.32	15.5	167757	15.2476	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20250103	61.17	62.195	60.735	61.94	164151	61.6627	up	up	correct
GCI.US	Gannett Co Inc	20250103	5.13	5.36	5.03	5.36	984637	5.36	up	up	correct
GCO.US	Genesco Inc	20250103	42.44	43.79	41.765	42.69	237095	42.69	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20250103	3.8983	3.8983	3.78	3.82	59202	3.7016	down	down	correct
GD.US	General Dynamics Corporation	20250103	261.18	264.16	260.27	263.37	1287600	261.9788	up	up	correct
GDDY.US	GoDaddy Inc	20250103	199.85	201.33	199	200.39	842547	200.39	up	up	correct
GDL.US	PC	20250103	49.8999	49.8999	49.8999	49.8999	56	49.8999
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20250103	11.21	11.2399	11.13	11.21	59193	10.9715
GDOT.US	Green Dot Corporation	20250103	10.62	10.65	9.95	9.95	382767	9.95	down	down	correct
GDV.US	PH	20250103	23.48	23.8619	23.48	23.8619	919	23.5279	up	down	incorrect
GE.US	General Electric Company	20250103	169.22	172.63	169	171.96	3975500	171.6407	up	up	correct
GEF.US	B	20250103	66.81	67.06	66.75	66.75	4100	65.8319	down	up	incorrect
GEL.US	Genesis Energy L.P	20250103	10.5	10.7	10.31	10.39	865859	10.2343	down	down	correct
GENI.US	Genius Sports Limited	20250103	8.6	8.81	8.47	8.8	1881836	8.8	up	down	incorrect
GEO.US	The GEO Group Inc	20250103	28.3	29.41	27.7101	29.31	2654146	29.31	up	up	correct
GES.US	Guess' Inc	20250103	13.84	14.19	13.61	14.15	778083	14.15	up	down	incorrect
GF.US	The New Germany Fund Inc	20250103	7.81	7.85	7.81	7.85	3400	7.85	up	up	correct
GFF.US	Griffon Corporation	20250103	72.29	72.92	70.9	72.87	319310	72.6865	up	up	correct
GFI.US	Gold Fields Limited	20250103	14.1	14.22	13.95	13.97	1593934	13.7102	down	down	correct
GFL.US	GFL Environmental Inc	20250103	44.64	44.88	44.33	44.63	600200	44.6159	down	down	correct
GGB.US	Gerdau S.A	20250103	2.85	2.86	2.79	2.8	6174164	2.7834	down	down	correct
GGG.US	Graco Inc	20250103	83.53	84.205	82.8	84.08	470254	83.808	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20250103	27.43	27.581	27.43	27.581	200	27.581	up	up	correct
GGT.US	PG	20250103	23.09	23.09	22.88	22.88	545	22.5597	down	up	incorrect
GHC.US	Graham Holdings Company	20250103	866.5	888.89	866.5	888.89	11776	887.1674	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20250103	2.53	2.5894	2.5	2.5	1651	2.5	down	down	correct
GHLD.US	Guild Holdings Company	20250103	13.69	13.83	13.69	13.76	2000	13.2372	up	up	correct
GHM.US	Graham Corporation	20250103	44.6	47.6111	44.6	47.26	143593	47.26	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20250103	12.62	12.67	12.58	12.64	164778	12.4409	up	down	incorrect
GIB.US	CGI Inc	20250103	109.64	110.04	108.955	109.76	107957	109.76	up	up	correct
GIC.US	Global Industrial Company	20250103	24.19	24.3	23.94	24.16	61948	23.8988	down	down	correct
GIL.US	Gildan Activewear Inc	20250103	46.59	46.93	46.3	46.91	284841	46.91	up	up	correct
GIS.US	General Mills Inc	20250103	63.55	64.2	63.32	63.88	3200492	63.2248	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20250103	9.63	9.63	9.63	9.63	0	9.63
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20250103	24.9	24.9	24.9	24.9	1	24.6863
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20250103	22.7	22.7	22.7	22.7	1	22.377
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20250103	22.6501	22.6501	22.6501	22.6501	3	22.4385
GKOS.US	Glaukos Corporation	20250103	150.55	151.92	149.275	151.45	372385	151.45	up	up	correct
GL.US	PD	20250103	16.15	16.5899	16.12	16.48	13853	16.2123	up	up	correct
GLOB.US	Globant S.A	20250103	215.87	225	215.87	219.28	278624	219.28	up	up	correct
GLOP.US	PC	20250103	25.29	25.41	25.29	25.41	13623	24.8046	up	up	correct
GLP.US	PB	20250103	26.1301	26.19	26.1301	26.169	4693	25.582	up	up	correct
GLW.US	Corning Incorporated	20250103	47.05	47.53	46.76	47.5	3235479	47.2286	up	up	correct
GM.US	General Motors Company	20250103	51.5	51.96	50.46	51.77	8949900	51.6384	up	up	correct
GME.US	GameStop Corp	20250103	30.8	32.14	30.5659	31.65	7461759	31.65	up	down	incorrect
GMED.US	Globus Medical Inc	20250103	81.99	82.9	81.49	82.79	646568	82.79	up	up	correct
GMRE.US	PA	20250103	25.357	25.36	25.0842	25.2702	2238	24.8047	down	up	incorrect
GMS.US	GMS Inc	20250103	84.65	84.92	83.185	83.92	308305	83.92	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20250103	14.67	14.67	14.16	14.22	313514	13.9113	down	down	correct
GNL.US	PB	20250103	20.93	21.26	20.8441	21.26	4526	21.26	up	up	correct
GNRC.US	Generac Holdings Inc	20250103	158.05	159.02	156.08	158.88	584310	158.88	up	down	incorrect
GNT.US	PA	20250103	21.81	21.94	21.81	21.94	3106	21.6171	up	up	correct
GNW.US	Genworth Financial Inc	20250103	7	7.05	6.97	7.04	2622776	7.04	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20250103	15.34	15.5264	15.3	15.4	629497	14.8657	up	up	correct
GOLD.US	Barrick Gold Corporation	20250103	15.9	15.985	15.835	15.84	11349220	15.751	down	down	correct
GOLF.US	Acushnet Holdings Corp	20250103	72.18	72.9	71.79	71.91	187195	71.6637	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20250103	9.96	10.025	9.78	10.01	487350	10.01	up	up	correct
GOTU.US	Gaotu Techedu Inc	20250103	2.22	2.22	2.14	2.14	1052350	2.14	down	down	correct
GPC.US	Genuine Parts Company	20250103	116.31	117.2223	114.8503	116.86	1218074	115.9042	up	up	correct
GPI.US	Group 1 Automotive Inc	20250103	414.74	421.53	414.74	418.55	104622	418.0946	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20250103	22.25	22.45	22.1501	22.38	17910	22.38	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20250103	26.83	26.95	26.31	26.49	3032170	26.3788	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20250103	2.81	2.94	2.81	2.85	444601	2.85	up	up	correct
GPN.US	Global Payments Inc	20250103	112.32	113.19	111.21	112.58	896636	112.2747	up	up	correct
GPOR.US	Gulfport Energy Corporation	20250103	188.22	191.0499	183.18	184.53	414161	184.53	down	down	correct
GPRK.US	GeoPark Limited	20250103	10.25	10.605	10.0041	10.54	1091042	10.3461	up	up	correct
GRC.US	The Gorman	20250103	37.43	37.645	37.15	37.42	40489	37.2375	down	down	correct
GRP.US	UN	20250103	48.2	48.815	48.2	48.7313	3144	48.3227	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20250103	9.7	9.84	9.69	9.76	6170	9.613	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20250103	12.25	12.27	12.16	12.21	805754	12.21	down	down	correct
GSK.US	GlaxoSmithKline plc	20250103	33.98	33.98	33.415	33.47	2903352	33.1069	down	down	correct
GSL.US	PB	20250103	26.05	26.2102	26.0447	26.1	3060	26.1	up	up	correct
GTES.US	Gates Industrial Corporation plc	20250103	20.45	20.765	20.26	20.76	2257724	20.76	up	up	correct
GTLS.US	Chart Industries Inc	20250103	191.29	199.11	189.98	198.96	498893	198.96	up	up	correct
GTN.US	A	20250103	7.27	7.3	6.83	7.07	3135	6.9804	down	up	incorrect
GTNA.US	Gray Television Inc	20250103	7.27	7.3	6.83	7.07	3135	7.07	down	down	correct
GTY.US	Getty Realty Corp	20250103	29.7	29.97	29.6	29.97	331400	29.97	up	up	correct
GUT.US	PC	20250103	24.2501	24.372	24.24	24.372	3695	24.0395	up	up	correct
GVA.US	Granite Construction Incorporated	20250103	88.21	89.89	87.54	89.44	388425	89.44	up	up	correct
GWRE.US	Guidewire Software Inc	20250103	170.5	172.94	169.4	172.31	1086072	172.31	up	up	correct
GWW.US	W.W. Grainger Inc	20250103	1043.27	1058.42	1037.65	1053.99	170482	1051.904	up	up	correct
H.US	Hyatt Hotels Corporation	20250103	156.77	157.47	153.99	156.68	278800	156.5112	down	down	correct
HAE.US	Haemonetics Corporation	20250103	78.25	80.15	77.7946	80.05	276858	80.05	up	down	incorrect
HAL.US	Halliburton Company	20250103	27.85	27.88	27.4	27.68	6703700	27.4852	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20250103	27.26	27.76	27.105	27.76	922702	27.76	up	up	correct
HAYW.US	Hayward Holdings Inc	20250103	15.31	15.35	14.97	15.2	1406633	15.2	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20250103	16.05	16.81	16.05	16.58	29296	16.4822	up	up	correct
HBI.US	Hanesbrands Inc	20250103	8.09	8.25	8.005	8.24	4946164	8.24	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20250103	8.54	8.6	8.29	8.46	4485033	8.46	down	down	correct
HCA.US	HCA Healthcare Inc	20250103	297.75	298.28	289.98	296.7	1259993	296.0312	down	down	correct
HCC.US	Warrior Met Coal Inc	20250103	54.45	54.9	53.26	54.58	695371	54.4855	up	up	correct
HCI.US	HCI Group Inc	20250103	115.97	115.97	106.89	110.25	301233	109.876	down	down	correct
HCXY.US	Hercules Capital Inc	20250103	25.2	25.2	25.2	25.2	119	24.8067
HD.US	The Home Depot Inc	20250103	389.82	391.01	385.81	389.18	2232389	386.7258	down	down	correct
HDB.US	HDFC Bank Limited	20250103	62.66	62.83	62.13	62.54	1998108	62.54	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20250103	9.4	9.4689	9.21	9.33	2818254	9.33	down	down	correct
HEI.US	A	20250103	185.75	187.86	185.75	186.25	184763	186.25	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20250103	10.34	10.35	10.28	10.31	18629	10.0657	down	up	incorrect
HES.US	Hess Corporation	20250103	135.96	137.07	135.74	136.39	1317600	135.9296	up	up	correct
HESM.US	Hess Midstream LP	20250103	37.79	38.1926	37.6868	37.85	386038	37.2167	up	up	correct
HFRO.US	PA	20250103	16.81	17.03	16.75	16.83	22889	16.83	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20250103	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20250103	7.2	7.42	7.16	7.35	98100	7.19	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20250103	38.45	38.6	37.58	37.65	1574656	37.65	down	down	correct
HI.US	Hillenbrand Inc	20250103	30.66	30.97	30.12	30.85	298385	30.5709	up	down	incorrect
HIG.US	PG	20250103	25.27	25.4257	25.26	25.32	51817	24.9465	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20250103	187.86	188.94	187.2864	188.08	403664	186.6231	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20250103	3.96	3.97	3.96	3.96	283559	3.8888
HIPO.US	Hippo Holdings Inc	20250103	25.98	26.83	25.95	26.8	97291	26.8	up	down	incorrect
MIO.US	MIO	20250103	11.97	12.02	11.925	12	14100	11.8502	up	down	incorrect
HIW.US	Highwoods Properties Inc	20250103	30.68	30.885	30.45	30.78	815299	30.2526	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20250103	4.27	4.28	4.23	4.27	384409	4.1744
HL.US	PB	20250103	52.53	54.1131	52.53	54.1131	541	53.1941	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20250103	6.73	6.875	6.62	6.74	1632424	6.74	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20250103	171.84	172.61	170.37	171.53	444057	170.966	down	down	correct
HLIO.US	Helios Technologies Inc.	20250103	44.28	44.83	44.07	44.37	73934	44.37	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20250103	246	246.87	243.66	246.52	827765	246.3819	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20250103	9.7	9.75	9.47	9.52	1433053	9.52	down	down	correct
HMC.US	Honda Motor Co. Ltd	20250103	28.5	28.665	28.31	28.65	1562525	28.65	up	up	correct
HMN.US	Horace Mann Educators Corporation	20250103	38.94	39.099	38.68	38.99	175000	38.6646	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20250103	8.48	8.52	8.33	8.34	4393063	8.34	down	down	correct
HNI.US	HNI Corporation	20250103	49.53	49.62	48.81	49	472390	48.6529	down	down	correct
HOG.US	Harley	20250103	29.53	30.09	28.965	30.01	1046740	29.8053	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20250103	27.84	28.28	27.442	28.25	672265	28.0736	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20250103	129.27	132.01	128.68	129.76	55782	129.76	up	down	incorrect
HP.US	Helmerich & Payne Inc	20250103	33.36	33.41	32.65	33.13	781653	32.8265	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20250103	21.57	21.85	21.44	21.82	8662335	21.82	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20250103	16.73	16.7677	16.591	16.67	93900	16.3055	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20250103	16.81	16.85	16.7	16.79	62217	16.5481	down	down	correct
HPP.US	P	20250103	14.0044	14.01	13.675	13.68	14454	13.68	down	down	correct
HPQ.US	HP Inc	20250103	32.83	33.15	32.58	33.14	5451500	32.8054	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20250103	15.14	15.21	15.0801	15.18	50152	14.8494	up	up	correct
HQH.US	Tekla Healthcare Investors	20250103	16.28	16.64	16.28	16.55	288800	16.0322	up	up	correct
HQL.US	Tekla Life Sciences Investors	20250103	13.27	13.55	13.23	13.52	143572	13.0747	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20250103	16.47	16.607	16.46	16.57	4141573	16.2701	up	up	correct
HRB.US	H&R Block Inc	20250103	52.88	53.87	52.7	53.83	853490	53.4535	up	up	correct
HRI.US	Herc Holdings Inc	20250103	186.63	188.86	184.71	188.42	202120	187.763	up	down	incorrect
HRL.US	Hormel Foods Corporation	20250103	31.33	31.56	31.19	31.36	1817375	31.0574	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20250103	12.26	12.8	11.8609	12	184485	12	down	down	correct
HSBC.US	HSBC Holdings plc	20250103	49.21	49.24	48.845	49.07	1084643	47.5868	down	down	correct
HSY.US	The Hershey Company	20250103	169.03	170.4	167.95	169.03	932666	167.59
HTD.US	John Hancock Tax	20250103	22.31	22.75	22.31	22.7	51333	22.29	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20250103	24.5	24.5	24.5	24.5	0	24.1994
HTGC.US	Hercules Capital Inc	20250103	20.41	20.65	20.035	20.12	2095478	19.7409	down	down	correct
HTH.US	Hilltop Holdings Inc	20250103	28.19	28.26	27.85	28.2	298276	28.0397	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20250103	3.77	3.93	3.67	3.83	3284130	3.83	up	up	correct
HUBB.US	Hubbell Incorporated	20250103	422.78	431.93	421.68	430.96	343400	429.4195	up	down	incorrect
HUBS.US	HubSpot Inc	20250103	701.59	709.49	685.675	702.85	419275	702.85	up	up	correct
HUM.US	Humana Inc	20250103	253.49	265.815	251.6953	262.47	1373935	262.47	up	up	correct
HUN.US	Huntsman Corporation	20250103	17.43	17.465	17	17	2458791	16.749	down	down	correct
HUYA.US	HUYA Inc	20250103	2.99	3.05	2.9582	3.04	717209	3.04	up	up	correct
HWM.US	Howmet Aerospace Inc	20250103	111.17	113.68	110.59	112.76	2132760	112.6726	up	up	correct
HXL.US	Hexcel Corporation	20250103	61.79	63.2	61.72	63.02	824269	62.8542	up	up	correct
HY.US	Hyster	20250103	50.46	51.275	49.795	50.91	171205	50.5787	up	up	correct
HYB.US	The New America High Income Fund Inc	20250103	8.23	8.24	8.181	8.215	41659	8.1752	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20250103	11.9	11.96	11.8801	11.94	34637	11.7535	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20250103	9.84	9.8494	9.78	9.8	859624	9.5679	down	up	incorrect
HZO.US	MarineMax Inc	20250103	28.07	28.7	27.66	28.13	197216	28.13	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20250103	6.06	6.12	6.05	6.103	22048	5.9762	up	up	correct
IAG.US	IAMGOLD Corporation	20250103	5.53	5.61	5.455	5.51	9495635	5.51	down	down	correct
IBM.US	International Business Machines Corporation	20250103	220.55	223.66	220.55	222.65	3872100	221.1765	up	up	correct
IBN.US	ICICI Bank Limited	20250103	29.4	29.52	29.35	29.4	1802256	29.4
IBP.US	Installed Building Products Inc	20250103	174.16	176.635	172.925	175.58	215765	173.4247	up	up	correct
ICE.US	Intercontinental Exchange Inc	20250103	149.38	150	148.73	149.84	1227621	149.4195	up	up	correct
ICL.US	ICL Group Ltd	20250103	4.96	5.07	4.94	5.06	519900	5.06	up	up	correct
ICR.US	P	20250103	20.098	20.68	19.97	19.97	2402	19.97	down	down	correct
IDA.US	IDACORP Inc	20250103	108.64	109.44	108.3001	108.94	236255	108.0939	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20250103	10.23	10.26	10.15	10.23	76747	10.036
IDT.US	IDT Corporation	20250103	47.13	47.98	46.974	47.76	60712	47.76	up	down	incorrect
IEX.US	IDEX Corporation	20250103	206.25	207.83	204.41	207.02	304051	207.02	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20250103	83.5	83.58	82.32	82.52	1265900	82.52	down	down	correct
IFN.US	The India Fund Inc	20250103	16.12	16.21	16.12	16.16	206242	15.691	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20250103	29.3	29.39	28.62	28.9	465372	28.9	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20250103	9.18	9.29	9.14	9.25	51100	9.0874	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20250103	5.43	5.47	5.35	5.46	327603	5.3616	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20250103	16.44	16.4425	16.3253	16.4	9013	16.2603	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20250103	4.81	4.95	4.81	4.94	687648	4.7737	up	up	correct
IGT.US	International Game Technology PLC	20250103	17.44	17.54	17.2	17.42	606600	17.2226	down	down	correct
IH.US	iHuman Inc	20250103	1.68	1.68	1.6	1.6353	9736	1.6353	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20250103	5.1	5.13	5.08	5.08	49790	4.9742	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20250103	123.38	123.438	122.0566	122.74	104988	122.74	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20250103	25.54	25.62	25.33	25.6	21700	25.6	up	up	correct
IIIN.US	Insteel Industries Inc	20250103	26.31	26.38	25.91	26.03	90563	26.0002	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20250103	12.07	12.15	12.05	12.15	131300	11.9211	up	up	correct
IIPR.US	PA	20250103	25.01	25.05	24.95	25.0182	7181	25.0182	up	up	correct
IMAX.US	IMAX Corporation	20250103	25.11	25.46	24.86	25.13	325920	25.13	up	up	correct
INFA.US	Informatica Inc.	20250103	25.53	26.6	25.29	26.5	1453026	26.5	up	up	correct
INFO.US	IHS Markit Ltd	20250103	20.81	20.81	20.807	20.807	200	20.807	down	down	correct
INFY.US	Infosys Limited	20250103	22.52	22.655	22.45	22.63	3810696	22.63	up	up	correct
ING.US	ING Groep N.V	20250103	15.58	15.65	15.48	15.65	1692795	15.4838	up	up	correct
INGR.US	Ingredion Incorporated	20250103	136.42	137.28	136.02	136.53	348382	136.53	up	up	correct
INN.US	PE	20250103	21.03	21.03	20.6165	20.85	3380	20.4498	down	down	correct
INSP.US	Inspire Medical Systems Inc	20250103	190.39	202.04	190.36	198.68	531913	198.68	up	up	correct
INVH.US	Invitation Homes Inc	20250103	31.49	31.98	31.37	31.93	1919499	31.93	up	up	correct
IP.US	International Paper Company	20250103	53.25	53.55	52.68	52.85	3017790	52.4124	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20250103	28.18	28.28	27.89	28.13	3460752	27.7912	down	down	correct
IPI.US	Intrepid Potash Inc	20250103	21.91	22.67	21.8	22.63	75731	22.63	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20250103	9.92	9.94	9.88	9.91	107100	9.7222	down	down	correct
IQV.US	IQVIA Holdings Inc	20250103	195.38	198.15	193.495	197.39	849619	197.39	up	up	correct
IR.US	Ingersoll Rand Inc	20250103	90.84	92.71	90.53	92.49	2473215	92.4673	up	up	correct
IRM.US	Iron Mountain Incorporated	20250103	105.04	106.14	104.86	105.7	2295200	104.7421	up	up	correct
IRS.US	WT	20250103	1.95	2.47	1.88	2.4	47416	2.4	up	up	correct
IRT.US	Independence Realty Trust Inc	20250103	19.74	19.955	19.705	19.92	994404	19.92	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20250103	13.72	13.89	13.68	13.75	64551	13.5468	up	up	correct
IT.US	Gartner Inc	20250103	486	487.005	481.38	485.97	300898	485.97	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20250103	132.04	134.225	131.935	133.89	119147	133.89	up	down	incorrect
ITT.US	ITT Inc	20250103	142.35	143.46	141.39	142.79	257500	142.4295	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20250103	4.0826	4.0991	4.0165	4.0248	28170336	3.753	down	down	correct
ITW.US	Illinois Tool Works Inc	20250103	250.38	253.025	248.62	252.29	866805	252.29	up	up	correct
IVZ.US	Invesco Ltd	20250103	17.88	17.88	17.54	17.75	2280200	17.5525	down	down	correct
IVR.US	PC	20250103	24.28	24.28	24.1	24.25	19202	23.7815	down	down	correct
IVT.US	Inventrust Properties Corp	20250103	29.95	30.2	29.79	30.08	337503	30.08	up	up	correct
IX.US	ORIX Corporation	20250103	105.89	107.42	105.2	107.13	189125	21.426	up	up	correct
J.US	Jacobs Engineering Group Inc	20250103	132.67	134.11	132.61	133.8	813900	133.471	up	up	correct
JBGS.US	JBG SMITH Properties	20250103	15.45	15.655	15.375	15.56	429468	15.56	up	up	correct
JBL.US	Jabil Inc	20250103	144	150.9413	144	149.66	2004320	149.5894	up	up	correct
JBT.US	John Bean Technologies Corporation	20250103	128	131.37	125.01	127.62	3509468	127.62	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20250103	15.53	15.7733	15.52	15.57	31889	15.228	up	up	correct
JCI.US	Johnson Controls International plc	20250103	79.4	80.49	79.19	79.92	1849400	79.92	up	up	correct
JEF.US	Jefferies Financial Group Inc	20250103	79.34	81.308	79.02	81	1493331	80.543	up	up	correct
JELD.US	JELD	20250103	8.11	8.124	7.84	7.97	742696	7.97	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20250103	5.74	5.77	5.7101	5.77	11190	5.6628	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20250103	9	9.05	8.96	9.05	437338	8.7842	up	up	correct
JGH.US	Nuveen Global High Income Fund	20250103	12.84	12.96	12.84	12.93	25624	12.6238	up	up	correct
JHG.US	Janus Henderson Group plc	20250103	43.4	43.818	43.1	43.49	808220	43.1116	up	down	incorrect
JHI.US	John Hancock Investors Trust	20250103	13.79	13.87	13.78	13.87	9924	13.6331	up	up	correct
JHS.US	John Hancock Income Securities Trust	20250103	11.28	11.28	11.16	11.27	2760	11.1382	down	down	correct
JHX.US	James Hardie Industries plc	20250103	30.85	31.1	30.67	31.02	51111	31.02	up	up	correct
JILL.US	J.Jill Inc	20250103	27.24	28.19	26.88	28.19	81781	28.19	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20250103	26.12	26.22	25.51	26.21	368194	26.21	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20250103	249.85	254.55	248.39	253.95	178095	253.95	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20250103	18.19	18.26	18.1	18.23	12663	17.7889	up	up	correct
JMIA.US	Jumia Technologies AG	20250103	3.99	4.04	3.9	3.95	2272194	3.95	down	down	correct
JMM.US	Nuveen Multi	20250103	6.05	6.085	6.02	6.064	13258	5.9788	up	down	incorrect
JNJ.US	Johnson & Johnson	20250103	144.07	144.57	143.62	144.19	5878800	143.045	up	up	correct
JNPR.US	Juniper Networks Inc	20250103	37.75	37.95	37.61	37.95	4085352	37.7194	up	down	incorrect
JOBY.US	WT	20250103	1.91	2.43	1.91	2.325	437782	2.325	up	down	incorrect
JOE.US	The St. Joe Company	20250103	44.75	45.37	44.325	45.02	332760	44.8861	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20250103	7.71	7.86	7.71	7.79	25700	7.79	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20250103	8	8.03	7.985	8.03	717110	7.8299	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20250103	19.858	19.925	19.84	19.9	15294	19.4071	up	up	correct
JPM.US	PL	20250103	21	21.18	20.86	21.12	123372	20.8259	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20250103	5.72	5.78	5.71	5.75	435228	5.5852	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20250103	12.23	12.42	12.1901	12.42	150214	12.0305	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20250103	8.49	8.66	8.471	8.62	80222	8.4424	up	up	correct
JWN.US	Nordstrom Inc	20250103	24.14	24.18	24.11	24.17	4662909	23.9819	up	up	correct
K.US	Kellogg Company	20250103	81.08	81.33	81.01	81.21	1521700	80.6516	up	up	correct
KAI.US	Kadant Inc	20250103	350.61	353.33	346.0276	352	131721	351.6696	up	up	correct
KAR.US	KAR Auction Services Inc	20250103	20.09	20.26	19.79	20.03	820626	20.03	down	down	correct
KB.US	KB Financial Group Inc	20250103	57.08	57.57	56.85	57.54	207533	57.54	up	up	correct
KBH.US	KB Home	20250103	65.71	65.975	64.81	65.46	958811	65.2169	down	down	correct
KBR.US	KBR Inc	20250103	57.87	59.056	57.74	59.01	1117837	58.8153	up	up	correct
KEN.US	Kenon Holdings Ltd	20250103	31.27	31.95	31.147	31.77	41222	31.77	up	up	correct
KEP.US	Korea Electric Power Corporation	20250103	6.8	6.92	6.79	6.86	235276	6.86	up	up	correct
KEX.US	Kirby Corporation	20250103	105.27	106.24	103.92	106.19	777400	106.19	up	up	correct
KEY.US	PK	20250103	21.66	22.1	21.66	22.05	28373	21.7131	up	up	correct
KEYS.US	Keysight Technologies Inc	20250103	161.75	164.1299	160.5501	163.8	668639	163.8	up	up	correct
KF.US	The Korea Fund Inc	20250103	18.75	19.16	18.75	19.08	11800	19.08	up	up	correct
KFS.US	Kingsway Financial Services Inc	20250103	8.12	8.33	8.12	8.18	23071	8.18	up	up	correct
KFY.US	Korn Ferry	20250103	66.94	68.05	66.485	68.03	249337	68.03	up	up	correct
KGC.US	Kinross Gold Corporation	20250103	9.85	9.9194	9.73	9.78	18003482	9.78	down	up	incorrect
KIM.US	PM	20250103	21.53	21.91	21.39	21.83	27368	21.83	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20250103	2.44	2.48	2.4	2.46	879870	2.46	up	up	correct
KIO.US	KKR Income Opportunities Fund	20250103	13.42	13.57	13.4054	13.44	158238	12.9385	up	up	correct
KKRS.US	KKRS	20250103	18.67	18.818	18.65	18.74	12500	18.4457	up	up	correct
KMB.US	Kimberly	20250103	130.63	131.3	129.57	129.76	1563058	128.6119	down	down	correct
KMI.US	Kinder Morgan Inc	20250103	28.25	28.53	28.135	28.27	9878840	27.9742	up	up	correct
KMPR.US	Kemper Corporation	20250103	65.54	66.67	65.2	66.41	295776	66.0952	up	down	incorrect
KMT.US	Kennametal Inc	20250103	23.73	23.89	23.35	23.7	1044447	23.486	down	up	incorrect
KMX.US	CarMax Inc	20250103	80.75	81.325	79.5	80.07	1963259	80.07	down	down	correct
KN.US	Knowles Corporation	20250103	20.12	20.29	19.95	20.27	328397	20.27	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20250103	5.95	6.3	5.935	6.21	180090	6.182	up	up	correct
KNX.US	Knight	20250103	53.04	54.52	52.52	54.52	1778046	54.3195	up	up	correct
KO.US	The Coca	20250103	61.9	62.08	61.62	61.75	10403200	61.2977	down	down	correct
KODK.US	Eastman Kodak Company	20250103	6.78	6.89	6.61	6.78	1103239	6.78
KOF.US	Coca	20250103	78	78.01	76.02	76.1	240758	76.1	down	down	correct
KOP.US	Koppers Holdings Inc	20250103	31.94	31.98	31.58	31.72	120891	31.6347	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20250103	2.79	2.79	2.39	2.56	291949	2.56	down	down	correct
KOS.US	Kosmos Energy Ltd	20250103	3.76	3.865	3.71	3.85	10267140	3.85	up	up	correct
KR.US	The Kroger Co	20250103	61.94	62.28	61.43	61.46	10650900	61.1603	down	down	correct
KRC.US	Kilroy Realty Corporation	20250103	40.12	40.77	40.07	40.63	692775	40.63	up	down	incorrect
KREF.US	PA	20250103	19.53	19.78	19.52	19.7	10845	19.3008	up	up	correct
KRG.US	Kite Realty Group Trust	20250103	24.83	25.05	24.71	25.05	1077468	24.7513	up	up	correct
KRO.US	Kronos Worldwide Inc	20250103	9.5	9.52	9.32	9.34	106916	9.2767	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20250103	16.44	16.54	16.39	16.45	710920	15.9892	up	up	correct
KSS.US	Kohl's Corporation	20250103	14.05	14.2	13.78	14.12	5830515	14.12	up	up	correct
KT.US	KT Corporation	20250103	15.68	15.785	15.64	15.74	548170	15.74	up	up	correct
KTB.US	Kontoor Brands Inc	20250103	85.23	86.52	84.37	86.48	259620	85.7363	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20250103	9.54	9.6	9.51	9.58	87400	9.397	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20250103	29.1	29.48	29.1	29.41	2400	29.41	up	up	correct
KTN.US	Credit	20250103	26.32	26.45	26.32	26.44	2100	26.44	up	up	correct
KUKE.US	Kuke Music Holding Limited	20250103	0.48	0.65	0.4401	0.65	391641	6.5	up	up	correct
KW.US	Kennedy	20250103	9.95	10.07	9.78	10.05	681579	10.05	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20250103	136.96	136.99	134.39	136.61	84970	136.1114	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20250103	13.12	13.34	13.05	13.21	640300	13.0477	up	up	correct
L.US	Loews Corporation	20250103	84.61	84.81	83.895	84.35	640284	84.2875	down	down	correct
LAC.US	Lithium Americas Corp	20250103	3.07	3.2	3.04	3.17	4203593	3.17	up	up	correct
LAD.US	Lithia Motors Inc	20250103	346.71	349.675	344.46	347.95	204746	347.3593	up	up	correct
LADR.US	Ladder Capital Corp	20250103	11.16	11.32	11.15	11.29	344420	11.29	up	up	correct
LAW.US	CS Disco Inc.	20250103	4.89	4.975	4.8	4.95	75418	4.95	up	up	correct
LAZ.US	Lazard Ltd	20250103	50.56	50.75	48.52	49.47	993600	49.0052	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20250103	20.84	21.02	20.376	20.89	2815900	20.7838	up	down	incorrect
LC.US	LendingClub Corporation	20250103	16.5	17.52	16.4356	17.51	1662957	17.51	up	up	correct
LCII.US	LCI Industries	20250103	102.03	104.29	101.135	104.24	279297	103.0392	up	up	correct
LDI.US	loanDepot Inc	20250103	1.99	1.99	1.87	1.88	926491	1.88	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20250103	143.18	147.92	143.04	147.15	1075406	146.707	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20250103	20.38	20.6342	20.36	20.61	55245	20.2179	up	up	correct
LEA.US	Lear Corporation	20250103	92.56	93.48	91.2	93.14	537400	92.3779	up	up	correct
LEG.US	Leggett & Platt Incorporated	20250103	9.55	9.6	9.215	9.36	1886559	9.3014	down	down	correct
LEN.US	B	20250103	123.7533	126.405	123.7533	125.35	63551	124.865	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20250103	6.15	6.18	6.13	6.17	60500	6.1317	up	up	correct
LEVI.US	Levi Strauss & Co	20250103	17.57	17.72	17.263	17.61	1334700	17.4813	up	up	correct
LFT.US	PA	20250103	23.35	23.35	22.6531	22.6531	1754	22.6531	down	up	incorrect
LGF.US	B	20250103	7.78	8.06	7.77	7.91	957848	7.91	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20250103	16.12	16.2899	16	16.1	30633	15.6685	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20250103	229.34	229.97	225.2	229.15	478600	228.4955	down	down	correct
LHX.US	L3Harris Technologies Inc	20250103	207	210.15	207	209.75	902200	208.6064	up	up	correct
LII.US	Lennox International Inc	20250103	609.68	613.43	605.665	612.71	266337	612.71	up	up	correct
LIN.US	Linde plc	20250103	416.15	417.99	413.1	413.5	1995949	412.1252	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20250103	1.64	1.8	1.58	1.7	38830	1.7	up	down	incorrect
LLY.US	Eli Lilly and Company	20250103	778.17	785.84	775.53	781.98	1799100	780.6346	up	up	correct
LMND.US	Lemonade Inc	20250103	36.86	38.9388	36.83	37.95	1825550	37.95	up	up	correct
LMT.US	Lockheed Martin Corporation	20250103	481.42	483.92	480.91	481.82	817200	478.2896	up	up	correct
LNC.US	Lincoln National Corporation	20250103	31.99	32.47	31.66	32.37	1157500	31.8854	up	up	correct
LND.US	BrasilAgro	20250103	3.69	3.69	3.57	3.62	79100	3.62	down	down	correct
LNN.US	Lindsay Corporation	20250103	117.51	118.75	116.5906	118.28	44270	117.9536	up	up	correct
LOCL.US	Local Bounti Corporation	20250103	2.15	2.19	1.9425	2.19	18712	2.19	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20250103	12.76	12.83	12.19	12.53	433734	12.53	down	down	correct
LOW.US	Lowe's Companies Inc	20250103	248.12	248.77	245.92	248.48	1889200	247.399	up	up	correct
LPG.US	Dorian LPG Ltd	20250103	25.49	25.51	24.6909	24.91	564704	24.2122	down	down	correct
LPL.US	LG Display Co. Ltd	20250103	3.16	3.17	3.1	3.16	170148	3.16
LPX.US	Louisiana	20250103	104.72	107	103.68	106.89	567300	106.5908	up	up	correct
LRN.US	Stride Inc	20250103	106.75	107.6017	106.0666	107.14	542716	107.14	up	up	correct
LSPD.US	Lightspeed POS Inc	20250103	15.85	16.075	15.51	15.72	277740	15.72	down	down	correct
LTC.US	LTC Properties Inc	20250103	34.03	34.38	33.91	34.27	325905	33.895	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20250103	22.51	22.865	22.395	22.79	1229392	22.79	up	up	correct
LU.US	Lufax Holding Ltd	20250103	2.4	2.41	2.36	2.38	1202600	2.38	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20250103	5.67	5.78	5.64	5.66	6768454	5.66	down	down	correct
LUV.US	Southwest Airlines Co	20250103	33.42	33.69	32.35	33.61	5561700	33.4118	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20250103	51.46	51.51	49.55	50.42	3051710	50.1267	down	down	correct
LW.US	Lamb Weston Holdings Inc	20250103	66.05	66.35	65.35	65.53	1596200	65.1366	down	down	correct
LXFR.US	Luxfer Holdings PLC	20250103	13.03	13.235	12.86	13.12	98879	13.0008	up	up	correct
LXP.US	PC	20250103	47.78	48.405	47.51	48.3245	3236	47.5005	up	up	correct
LXU.US	LSB Industries Inc	20250103	7.77	7.81	7.62	7.68	234486	7.68	down	down	correct
LYB.US	LyondellBasell Industries N.V	20250103	72.95	73.3	72.21	72.77	3663364	71.5118	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20250103	2.69	2.7	2.66	2.69	14944540	2.69
LYV.US	Live Nation Entertainment Inc	20250103	129.61	130.51	128.63	129.49	1216981	129.49	down	down	correct
LZB.US	La	20250103	43.09	43.73	42.73	43.53	322527	43.3098	up	up	correct
M.US	Macy's Inc	20250103	16.59	16.84	16.21	16.82	7396387	16.5956	up	down	incorrect
MA.US	Mastercard Incorporated	20250103	522.53	524.46	517.68	521.36	1627726	520.5749	down	down	correct
MAA.US	PI	20250103	58.36	59.2	57.86	57.86	735	56.7721	down	down	correct
MAC.US	The Macerich Company	20250103	20.25	20.61	20.19	20.54	1175149	20.3502	up	up	correct
MAIN.US	Main Street Capital Corporation	20250103	59.65	60.19	59.4	59.85	623363	59.0893	up	up	correct
MAN.US	ManpowerGroup Inc	20250103	56.64	57.85	56.31	57.71	473525	57.71	up	up	correct
MANU.US	Manchester United plc	20250103	16.95	17.02	16.8	16.89	126920	16.89	down	down	correct
MAS.US	Masco Corporation	20250103	71.87	72.37	71.3167	72.2	838581	71.9066	up	up	correct
MATX.US	Matson Inc	20250103	137.66	140.57	136.12	140.11	231500	139.7593	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20250103	8.54	8.56	8.5119	8.53	40236	8.464	down	down	correct
MAX.US	MediaAlpha Inc	20250103	11.45	11.75	11.345	11.57	250003	11.57	up	up	correct
MBI.US	MBIA Inc	20250103	6.93	6.97	6.74	6.83	307519	6.83	down	down	correct
MC.US	Moelis & Company	20250103	74.38	75.13	74.15	74.86	513739	74.2193	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20250103	58	59.5	57.4	59.5	65708	59.5	up	up	correct
MCD.US	McDonald's Corporation	20250103	292.83	294.96	290.7	294.78	2240254	293.0878	up	up	correct
MCI.US	Barings Corporate Investors	20250103	20.15	20.383	20	20.08	19977	20.08	down	down	correct
MCK.US	McKesson Corporation	20250103	569.98	579.96	568.2296	577.44	708138	576.7997	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20250103	6.77	6.7792	6.69	6.74	97101	6.5468	down	down	correct
MCO.US	Moody's Corporation	20250103	474.91	479.99	472.86	479.15	412300	478.2509	up	up	correct
MCR.US	MFS Charter Income Trust	20250103	6.32	6.37	6.31	6.36	39132	6.2702	up	up	correct
MCS.US	The Marcus Corporation	20250103	21.28	21.4764	21.1	21.22	143240	21.1493	down	down	correct
MCW.US	Mister Car Wash Inc.	20250103	7.3	7.3	7.05	7.1	654412	7.1	down	down	correct
MCY.US	Mercury General Corporation	20250103	65.88	66.175	65.06	65.74	228057	65.3587	down	down	correct
MD.US	MEDNAX Inc	20250103	13.03	13.23	12.88	13.14	429903	13.14	up	up	correct
MDT.US	Medtronic plc	20250103	80.5	81	79.98	80.95	5394700	80.95	up	up	correct
MDU.US	MDU Resources Group Inc	20250103	17.96	18.17	17.8	18.16	1515708	18.0186	up	up	correct
MEC.US	Mayville Engineering Company Inc	20250103	15.55	15.69	15.3746	15.47	55221	15.47	down	down	correct
MED.US	Medifast Inc	20250103	17.43	17.63	16.84	17.6	173165	17.6	up	up	correct
MEG.US	Montrose Environmental Group Inc	20250103	18.72	19.77	18.5145	19.2	479604	19.2	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20250103	12.71	12.71	12.52	12.66	204600	12.4126	down	down	correct
MEI.US	Methode Electronics Inc	20250103	11.86	12.5	11.475	12.3	322066	12.1595	up	up	correct
MER.US	PK	20250103	25.9	26.1	25.8701	25.96	38697	25.96	up	up	correct
MET.US	PF	20250103	21.1	21.32	21.04	21.26	89778	20.9604	up	up	correct
MFA.US	PC	20250103	24.37	24.5842	24.37	24.5548	22904	24.1547	up	up	correct
MFC.US	Manulife Financial Corporation	20250103	30.74	30.8225	30.5253	30.67	824624	30.3488	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20250103	4.91	4.96	4.88	4.95	875468	4.95	up	up	correct
MFM.US	MFS Municipal Income Trust	20250103	5.4	5.42	5.39	5.4	72085	5.3359
MG.US	Mistras Group Inc	20250103	8.9	9.13	8.88	9.1	72686	9.1	up	down	incorrect
MGA.US	Magna International Inc	20250103	41.17	41.33	40.4	41.26	834057	40.7208	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20250103	3.087	3.11	3.07	3.1	44568	3.0422	up	up	correct
MGM.US	MGM Resorts International	20250103	33.81	34.23	33.58	34.09	3320572	34.09	up	up	correct
MGR.US	Affiliated Managers Group Inc	20250103	22.54	22.83	22.54	22.68	18601	22.68	up	up	correct
MGRB.US	MGRB	20250103	18.8	18.93	18.596	18.83	12900	18.83	up	up	correct
MGRD.US	MGRD	20250103	16.38	16.5	16.27	16.4	7700	16.4	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20250103	23.85	24.01	23.6	23.97	1520104	23.8149	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20250103	11.89	12	11.82	11.9	121600	11.7217	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20250103	6.93	6.96	6.91	6.93	27292	6.8664
MHI.US	Pioneer Municipal High Income Fund Inc	20250103	9.38	9.51	9.37	9.37	17286	9.2654	down	down	correct
MHK.US	Mohawk Industries Inc	20250103	116.93	117.88	116.035	117.31	502383	117.31	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20250103	15	15.15	14.8301	14.85	3451	14.85	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20250103	10.52	10.56	10.51	10.51	17247	10.3537	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20250103	17.89	17.89	17.58	17.7198	1504	17.2168	down	down	correct
MIN.US	MFS Intermediate Income Trust	20250103	2.66	2.68	2.66	2.68	125500	2.6408	up	up	correct
MIR.US	Mirion Technologies Inc	20250103	17	17.23	16.6157	17.23	1825285	17.23	up	up	correct
MITT.US	PC	20250103	24.9888	25	24.9601	24.99	15975	24.3084	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20250103	11.3631	11.39	11.34	11.3627	57183	11.2014	down	down	correct
MKC.US	V	20250103	75.85	76.25	75.85	76.04	1200	76.04	up	up	correct
MKL.US	Markel Corporation	20250103	1718	1723.54	1707.01	1713.08	38914	1713.08	down	up	incorrect
ML.US	MoneyLion Inc	20250103	86.19	86.94	86.115	86.79	88869	86.79	up	up	correct
MLI.US	Mueller Industries Inc	20250103	79.8	80.85	79.51	80.74	470531	80.4819	up	up	correct
MLM.US	Martin Marietta Materials Inc	20250103	511.24	519.38	511.12	516.67	332400	515.8252	up	up	correct
MLNK.US	MeridianLink Inc.	20250103	20.29	20.48	20.06	20.31	183287	20.31	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20250103	21.438	21.61	20.705	20.97	22782	20.97	down	up	incorrect
MLR.US	Miller Industries Inc	20250103	65.89	66.98	65.89	66.87	50137	66.5708	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20250103	212.59	213.75	210.66	211.27	1052190	210.4849	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20250103	15.11	15.2502	15.11	15.17	62067	14.9891	up	up	correct
MMI.US	Marcus & Millichap Inc	20250103	37.275	37.95	37.175	37.73	61123	37.46	up	up	correct
MMM.US	3M Company	20250103	129.7	130.86	129.3	129.87	2273700	129.2325	up	up	correct
MMS.US	Maximus Inc	20250103	75.58	77.75	75.5	77.5	576295	77.155	up	up	correct
MMT.US	MFS Multimarket Income Trust	20250103	4.66	4.7	4.66	4.68	47512	4.613	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20250103	10.45	10.4531	10.31	10.34	66643	10.2311	down	down	correct
MNSO.US	MINISO Group Holding Limited	20250103	26.8	27.71	26.68	27.56	1420796	27.56	up	up	correct
MO.US	Altria Group Inc	20250103	52.83	53.18	52.595	53.14	5609678	53.14	up	up	correct
MOD.US	Modine Manufacturing Company	20250103	117.2	122.65	117.2	122.44	465769	122.44	up	up	correct
MOG.US	A	20250103	198.02	201.62	198.02	200.94	112619	200.6386	up	up	correct
MOGU.US	MOGU Inc	20250103	2.34	2.35	2.26	2.3	724	2.3	down	down	correct
MOH.US	Molina Healthcare Inc	20250103	287.78	296.13	286.85	294.49	402780	294.49	up	up	correct
MOS.US	The Mosaic Company	20250103	24.44	25.59	24.43	25.15	6858495	24.9207	up	up	correct
MOV.US	Movado Group Inc	20250103	19.63	20.08	19.305	19.95	107591	19.95	up	up	correct
RH.US	RH	20250103	396.99	405.46	392.25	405.46	314042	405.46	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20250103	11.895	11.92	11.895	11.91	3434	11.7074	up	up	correct
MPC.US	Marathon Petroleum Corporation	20250103	141.875	143.01	140.84	142.74	2531130	141.9232	up	down	incorrect
MPLX.US	MPLX LP	20250103	49.45	49.45	48.41	48.52	2021877	47.6272	down	down	correct
MPV.US	Barings Participation Investors	20250103	16.95	17.3199	16.9001	17.03	22243	17.03	up	up	correct
MPW.US	Medical Properties Trust Inc	20250103	4.05	4.19	3.99	4.15	9154362	4.0949	up	down	incorrect
MPX.US	Marine Products Corporation	20250103	9.01	9.16	8.9	9.15	40258	9.0173	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20250103	10.01	10.0497	10	10.01	70810	9.8579
MQY.US	BlackRock MuniYield Quality Fund Inc	20250103	11.74	11.8101	11.74	11.79	217676	11.6163	up	down	incorrect
MRC.US	MRC Global Inc	20250103	13.45	13.7	13.2	13.3	684349	13.3	down	down	correct
MRK.US	Merck & Co. Inc	20250103	99.34	99.75	98.69	99.14	6070300	98.2909	down	down	correct
MS.US	PL	20250103	21.3984	21.6586	21.33	21.4801	24536	21.4801	up	up	correct
MSA.US	MSA Safety Incorporated	20250103	165.23	166.3	164.05	164.87	115659	164.355	down	down	correct
MSB.US	Mesabi Trust	20250103	28.28	28.3	27.8	28.15	22210	23.199	down	down	correct
MSC.US	Studio City International Holdings Limited	20250103	5.62	6.81	4.94	5.21	80478	5.21	down	down	correct
MSCI.US	MSCI Inc	20250103	597.88	602.94	595.94	601.48	243759	599.5882	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20250103	7.68	7.6957	7.61	7.68	81399	7.68
MSI.US	Motorola Solutions Inc	20250103	460.81	463.51	458.76	461.84	525600	460.6244	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20250103	75.81	78.86	75.36	78.47	892019	77.657	up	up	correct
MT.US	ArcelorMittal	20250103	22.46	22.49	22.04	22.19	2202189	22.19	down	down	correct
MTB.US	M&T Bank Corporation	20250103	189.38	191.81	186.675	191.54	1007478	190.1913	up	up	correct
MTD.US	Mettler	20250103	1214.25	1245.35	1214.25	1238.28	106406	1238.28	up	up	correct
MTDR.US	Matador Resources Company	20250103	58.46	59.285	58.22	59.07	1119203	58.7179	up	down	incorrect
MTG.US	MGIC Investment Corporation	20250103	23.64	23.91	23.6	23.85	1548230	23.7244	up	up	correct
MTH.US	Meritage Homes Corporation	20250103	76.06	76.76	75.15	75.72	2014782	75.2576	down	down	correct
MTN.US	Vail Resorts Inc	20250103	175.33	179.98	173.5431	178.94	744612	178.94	up	up	correct
MTR.US	Mesa Royalty Trust	20250103	6.08	6.08	6	6.02	1578	6.0173	down	up	incorrect
MTRN.US	Materion Corporation	20250103	95.47	97.555	95.01	97.11	75008	96.9836	up	up	correct
MTW.US	The Manitowoc Company Inc	20250103	8.96	9.04	8.83	9	145900	9	up	down	incorrect
MTX.US	Minerals Technologies Inc	20250103	75.32	75.73	74.54	75.16	124098	75.0481	down	down	correct
MTZ.US	MasTec Inc	20250103	140.99	147.9	140.99	146.69	1151610	146.69	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20250103	11.25	11.25	11.17	11.22	86128	11.0485	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20250103	10.74	10.8	10.71	10.76	261916	10.5985	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20250103	10.16	10.2	10.12	10.18	72169	10.0263	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20250103	11.89	11.93	11.66	11.75	3049686	11.75	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20250103	12.27	12.27	12.22	12.25	60449	12.1373	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20250103	11.23	11.31	11.23	11.29	110542	11.1286	up	up	correct
MUR.US	Murphy Oil Corporation	20250103	30.97	31.11	30.57	30.85	1358861	30.4898	down	up	incorrect
MUSA.US	Murphy USA Inc	20250103	493.48	503.33	485.805	500.41	153196	499.8608	up	up	correct
MUX.US	McEwen Mining Inc	20250103	8.27	8.36	8.14	8.18	357400	8.18	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20250103	7.23	7.26	7.1815	7.24	36703	7.1309	up	down	incorrect
MVO.US	MV Oil Trust	20250103	8.49	8.5	8.23	8.45	85800	8.2185	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20250103	10.67	10.73	10.645	10.71	22457	10.5478	up	up	correct
MWA.US	Mueller Water Products Inc	20250103	22.38	22.59	22.285	22.37	643281	22.3151	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20250103	4.06	4.225	4.03	4.22	132373	4.22	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20250103	8.08	8.16	8.07	8.1	20200	8.1	up	up	correct
MXF.US	The Mexico Fund Inc	20250103	13.51	13.51	13.22	13.23	152078	13.0139	down	down	correct
MXL.US	MaxLinear Inc	20250103	19.69	20.67	19.53	20.61	903352	20.61	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20250103	10.54	10.62	10.52	10.59	111855	10.4274	up	up	correct
MYE.US	Myers Industries Inc	20250103	10.78	11.14	10.65	10.97	268545	10.8522	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20250103	11.14	11.22	11.125	11.17	129561	11.0015	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20250103	10.17	10.19	10.1201	10.16	48651	10.0064	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20250103	7.57	7.57	7.0208	7.24	42681	7.24	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20250103	11.44	11.4501	11.38	11.45	375099	11.227	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20250103	11.85	11.89	11.81	11.86	630601	11.6328	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20250103	11.53	11.53	11.46	11.47	39042	11.2547	down	down	correct
NAT.US	Nordic American Tankers Limited	20250103	2.55	2.56	2.47	2.52	2802094	2.46	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20250103	11.415	11.55	11.415	11.54	36731	11.3355	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20250103	15.09	15.22	15.04	15.12	73426	14.8428	up	up	correct
NBHC.US	National Bank Holdings Corporation	20250103	42.26	42.85	41.55	42.81	115843	42.5127	up	up	correct
NBR.US	Nabors Industries Ltd	20250103	60.95	61.75	59.41	61.72	211504	61.72	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20250103	12.97	13.08	12.89	13.08	159200	12.884	up	up	correct
NC.US	NACCO Industries Inc	20250103	31	31	30.3279	30.44	4704	30.225	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20250103	8.49	8.52	8.47	8.49	44752	8.4037
NCLH.US	Norwegian Cruise Line Holdings Ltd	20250103	25.85	25.99	24.7101	25.42	9514750	25.42	down	up	incorrect
NCV.US	PA	20250103	21.19	21.46	21.19	21.29	2710	20.9509	up	up	correct
NCZ.US	PA	20250103	20.45	20.46	20.39	20.39	1730	20.066	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20250103	10.15	10.19	10.08	10.16	194900	9.9787	up	up	correct
NE.US	Noble Corporation	20250103	33.26	33.29	32.48	32.95	899967	32.238	down	down	correct
NEA.US	Nuveen AMT	20250103	11.42	11.48	11.4	11.45	966652	11.2312	up	up	correct
NEM.US	Newmont Corporation	20250103	38.41	38.49	38.02	38.11	6261900	37.8851	down	down	correct
NEP.US	NextEra Energy Partners LP	20250103	18.4	18.9	18.38	18.7	1481391	18.7	up	up	correct
NET.US	Cloudflare Inc	20250103	113.4	114.8	112.06	114.73	3159425	114.73	up	up	correct
NEU.US	NewMarket Corporation	20250103	510.01	510.135	504.85	506.82	22740	504.1665	down	down	correct
NEXA.US	Nexa Resources S.A	20250103	7.4	7.41	6.9876	7.05	141292	7.05	down	down	correct
NFG.US	National Fuel Gas Company	20250103	61.36	61.61	61.05	61.35	331562	61.35	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20250103	12.74	12.7499	12.63	12.67	160741	12.3574	down	down	correct
NGG.US	National Grid plc	20250103	59.5	59.5	59.14	59.15	391053	59.15	down	down	correct
NGL.US	PC	20250103	23.94	23.94	23.5101	23.8899	1668	23.8899	down	down	correct
NGS.US	Natural Gas Services Group Inc	20250103	28.4	28.4	27.09	27.74	67412	27.74	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20250103	41.31	42.08	41.14	41.45	84333	41.3381	up	up	correct
NGVT.US	Ingevity Corporation	20250103	39.68	39.88	38.98	39.86	285045	39.86	up	up	correct
NHI.US	National Health Investors Inc	20250103	68.39	69.405	67.4201	69.2	248701	69.2	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20250103	23.92	24.4511	23.92	24.15	51769	23.615	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20250103	8.77	8.84	8.77	8.815	96371	8.7347	up	down	incorrect
NINE.US	Nine Energy Service Inc	20250103	1.4	1.59	1.23	1.43	7689767	1.43	up	up	correct
NIO.US	NIO Inc	20250103	4.52	4.66	4.46	4.63	35597941	4.63	up	up	correct
NJR.US	New Jersey Resources Corporation	20250103	46.41	46.85	46.21	46.74	324572	46.2978	up	up	correct
NKE.US	NIKE Inc	20250103	73.92	74.19	73.01	73.31	10083480	72.9408	down	down	correct
NKX.US	Nuveen California AMT	20250103	12.74	12.88	12.66	12.88	85818	12.6503	up	up	correct
NL.US	NL Industries Inc	20250103	7.64	7.81	7.52	7.74	21931	7.6406	up	up	correct
NLY.US	PI	20250103	25.79	25.79	25.5872	25.62	24003	25.025	down	down	correct
NMAI.US	Nuveen Multi	20250103	12.11	12.18	12.07	12.18	86500	11.7657	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20250103	10.69	10.79	10.64	10.76	164100	10.558	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20250103	1.55	1.76	1.55	1.76	204237	1.76	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20250103	9.51	9.55	9.51	9.54	12757	9.4287	up	up	correct
NMM.US	Navios Maritime Partners L.P	20250103	46.96	46.96	45.3189	45.69	88717	45.6367	down	down	correct
NMR.US	Nomura Holdings Inc	20250103	5.83	5.86	5.79	5.84	364644	5.84	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20250103	12.5498	12.5498	12.3801	12.42	19606	12.1994	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20250103	11.5	11.57	11.4999	11.51	19784	11.3011	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20250103	10.98	11.0486	10.9575	10.99	189995	10.7957	up	down	incorrect
NNI.US	Nelnet Inc	20250103	106.53	106.555	105.05	106.4	29692	106.1339	down	down	correct
NNN.US	National Retail Properties Inc	20250103	40.16	40.52	40	40.38	674280	39.7899	up	up	correct
NOV.US	NOV Inc	20250103	14.8	14.85	14.52	14.78	2181073	14.7008	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20250103	8.17	8.18	8.15	8.17	35323	8.0821
NOA.US	North American Construction Group Ltd	20250103	21.9	21.9	21.4874	21.77	65781	21.77	down	down	correct
NOAH.US	Noah Holdings Limited	20250103	11.21	11.21	10.74	11.03	134339	11.03	down	down	correct
NOC.US	Northrop Grumman Corporation	20250103	467.56	469.61	466.46	467.82	624500	465.7329	up	down	incorrect
NOK.US	Nokia Corporation	20250103	4.43	4.5	4.42	4.48	10804640	4.48	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20250103	11.85	12.25	11.625	11.95	14908	11.7336	up	up	correct
NOMD.US	Nomad Foods Limited	20250103	16.65	16.67	16.41	16.43	321607	16.2737	down	down	correct
NOVA.US	Sunnova Energy International Inc	20250103	4.05	4.4	3.93	4.26	10493300	4.26	up	up	correct
NOW.US	ServiceNow Inc	20250103	1059.3	1074.14	1056.72	1073.77	898694	1073.77	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20250103	10.73	10.73	10.61	10.66	112800	10.3089	down	up	incorrect
NPK.US	National Presto Industries Inc	20250103	96.47	96.51	95.665	96.11	44551	95.142	down	up	incorrect
NPO.US	EnPro Industries Inc	20250103	169.93	171.45	168.355	170.9	67062	170.5968	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20250103	12.61	12.7	12.61	12.66	12200	12.4419	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20250103	11.36	11.43	11.36	11.4	110838	11.1676	up	up	correct
NREF.US	PA	20250103	23.73	24.0644	23.73	24.0591	1727	23.5198	up	up	correct
NRG.US	NRG Energy Inc	20250103	93.93	100.66	93.445	98.5	2701285	98.0769	up	up	correct
NRK.US	Nuveen New York AMT	20250103	10.55	10.57	10.52	10.56	76121	10.3538	up	up	correct
NRP.US	Natural Resource Partners L.P	20250103	111.25	112.42	109.2	111	51961	108.8902	down	down	correct
NRT.US	North European Oil Royalty Trust	20250103	4.56	4.93	4.53	4.75	182600	4.711	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20250103	23.49	23.78	23.418	23.69	31500	23.3492	up	up	correct
NSA.US	PA	20250103	22.2	22.31	21.94	22.12	10298	21.7505	down	down	correct
NSC.US	Norfolk Southern Corporation	20250103	235.07	236.99	233.57	235.88	1001300	234.6137	up	up	correct
NSP.US	Insperity Inc	20250103	75.52	78.74	75.05	78.48	379340	77.943	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20250103	36.53	36.84	36.16	36.72	111499	36.3006	up	up	correct
NTR.US	Nutrien Ltd	20250103	45.28	47.32	45.28	46.83	3131113	46.83	up	up	correct
NTST.US	NETSTREIT Corp	20250103	14.04	14.08	13.875	13.99	630047	13.794	down	down	correct
NTZ.US	Natuzzi S.p.A	20250103	4.345	4.88	4.28	4.75	23309	4.75	up	up	correct
NUE.US	Nucor Corporation	20250103	114.86	116.07	112.25	115.45	2080388	115.45	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20250103	7.67	8.215	7.41	7.53	3450063	7.4706	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20250103	8.7	8.73	8.66	8.7	260834	8.6031
NUW.US	Nuveen AMT	20250103	13.75	13.75	13.64	13.66	35770	13.5157	down	down	correct
NVG.US	Nuveen AMT	20250103	12.47	12.51	12.4101	12.49	485146	12.2546	up	up	correct
NVGS.US	Navigator Holdings Ltd	20250103	16	16.1206	15.66	15.79	210187	15.79	down	down	correct
NVR.US	NVR Inc	20250103	8000	8164.8999	8000	8070.6001	18000	8070.6001	up	down	incorrect
NVRO.US	Nevro Corp	20250103	3.73	3.94	3.68	3.71	634122	3.71	down	down	correct
NVS.US	Novartis AG	20250103	97.39	97.9	97.18	97.64	1401999	94.2469	up	up	correct
NVST.US	Envista Holdings Corporation	20250103	19.03	19.29	18.78	19.03	2232496	19.03
NVT.US	nVent Electric plc	20250103	68.98	70.78	68.915	70.65	1046689	70.4521	up	up	correct
NWG.US	NatWest Group plc	20250103	10.15	10.2	10.065	10.19	3211718	9.8498	up	up	correct
NWN.US	Northwest Natural Holding Company	20250103	39.53	39.75	39.12	39.69	138292	39.2097	up	up	correct
NX.US	Quanex Building Products Corporation	20250103	23.64	23.74	23.22	23.51	251167	23.4147	down	down	correct
NXC.US	Nuveen California Select Tax	20250103	12.97	13.12	12.94	13.02	21299	12.9283	up	up	correct
NXDT.US	P	20250103	15.86	15.86	15.4801	15.4801	584	15.4801	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20250103	12.16	12.18	12.1	12.18	92320	11.9426	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20250103	11.46	11.59	11.46	11.5	21133	11.3763	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20250103	40.99	41.59	40.79	41.59	130338	41.0418	up	up	correct
NXP.US	Nuveen Select Tax	20250103	15.11	15.2	14.8325	14.93	69971	14.7721	down	down	correct
NXU.US	Novus Capital Corporation II	20250103	0.7333	0.7849	0.6157	0.7146	7590292	0.7146	down	up	incorrect
NYC.US	New York City REIT Inc	20250103	8.54	9.09	8.54	8.99	2198	8.99	up	up	correct
NYT.US	The New York Times Company	20250103	52.33	53.06	52.11	52.89	972700	52.7547	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20250103	12.38	12.44	12.36	12.42	612131	12.1811	up	up	correct
O.US	Realty Income Corporation	20250103	52.64	53.31	52.54	53.28	4074200	52.7734	up	up	correct
OAK.US	PB	20250103	20.9	21.325	20.9	21.325	14324	20.9309	up	up	correct
OC.US	Owens Corning	20250103	169.33	172.22	169	172.14	520133	170.6318	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20250103	2.44	2.52	2.431	2.52	8000	2.52	up	up	correct
ODC.US	Oil	20250103	85.92	88	85.35	87.55	18594	43.696	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20250103	15.38	15.41	15.09	15.33	396735	15.33	down	down	correct
OFG.US	OFG Bancorp	20250103	41.79	42.59	41.275	42.39	253092	42.39	up	down	incorrect
OGE.US	OGE Energy Corp	20250103	41.37	41.77	41.24	41.59	809237	41.1688	up	down	incorrect
OGN.US	Organon & Co	20250103	14.96	15.46	14.845	15.44	2194069	15.1609	up	down	incorrect
OGS.US	ONE Gas Inc	20250103	68.37	69.21	67.81	69.02	315828	68.3803	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20250103	37.79	38.39	37.77	38.33	1255192	37.6528	up	up	correct
OI.US	O	20250103	10.79	10.88	10.51	10.57	1160683	10.57	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20250103	6.01	6.06	6	6.045	193615	5.9875	up	up	correct
OII.US	Oceaneering International Inc	20250103	27.45	27.57	26.77	27.42	634377	27.42	down	down	correct
OIS.US	Oil States International Inc	20250103	5.3	5.35	5.19	5.33	279068	5.33	up	up	correct
OKE.US	ONEOK Inc	20250103	102.48	103.77	102.23	102.9	2398991	101.8093	up	up	correct
OLN.US	Olin Corporation	20250103	33.53	33.63	32.255	32.36	1779686	32.1031	down	up	incorrect
OLO.US	Olo Inc	20250103	7.85	8.13	7.85	8.12	1197324	8.12	up	up	correct
OLP.US	One Liberty Properties Inc	20250103	26.96	27.33	26.7176	27.22	41302	27.22	up	up	correct
OMC.US	Omnicom Group Inc	20250103	86.92	86.995	85.29	85.89	1492359	85.1869	down	down	correct
OMF.US	OneMain Holdings Inc	20250103	52.31	52.92	51.51	52.89	636100	51.9201	up	up	correct
OMI.US	Owens & Minor Inc	20250103	12.93	13.11	12.56	13.06	372915	13.06	up	up	correct
ONON.US	On Holding AG	20250103	56	57.04	55.97	56.62	1962369	56.62	up	up	correct
ONTF.US	ON24 Inc	20250103	6.53	6.645	6.52	6.59	94303	6.59	up	down	incorrect
ONTO.US	Onto Innovation Inc	20250103	172.42	180.57	172.42	180.03	912183	180.03	up	up	correct
OOMA.US	Ooma Inc	20250103	14.15	14.26	13.85	14.22	57150	14.22	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20250103	64.98	65.47	63.8601	65.01	15441	64.8267	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20250103	18.65	18.655	18.45	18.53	293767	18.53	down	down	correct
ORA.US	Ormat Technologies Inc	20250103	69.55	69.83	68.49	68.91	698711	68.7937	down	down	correct
ORC.US	Orchid Island Capital Inc	20250103	7.88	8.025	7.875	7.93	2280471	7.7041	up	up	correct
ORCL.US	Oracle Corporation	20250103	166.7	167.2	165.27	166.32	5878052	165.8894	down	up	incorrect
ORI.US	Old Republic International Corporation	20250103	34.33	34.405	33.97	34.38	1419647	34.1127	up	up	correct
ORN.US	Orion Group Holdings Inc	20250103	7.49	7.81	7.445	7.76	283663	7.76	up	up	correct
OSCR.US	Oscar Health Inc	20250103	13.68	14.41	13.6	14.35	2249435	14.35	up	up	correct
OSK.US	Oshkosh Corporation	20250103	94.09	94.35	92.65	94.24	455915	93.7971	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20250103	17.59	17.73	17.45	17.64	1600542	17.7699	up	up	correct
OVV.US	Ovintiv Inc	20250103	41.79	41.99	41.3853	41.79	1850601	41.4661
OXM.US	Oxford Industries Inc	20250103	78.98	80.26	77.495	80.21	217136	79.5895	up	up	correct
OXY.US	Occidental Petroleum Corporation	20250103	50.01	50.55	49.65	50.51	10633350	50.2534	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20250103	71.56	71.56	69.502	71	19800	71	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20250103	181.44	181.75	177.54	178.82	44448	178.82	down	down	correct
PACK.US	Ranpak Holdings Corp	20250103	6.8	6.97	6.79	6.94	145311	6.94	up	up	correct
PAG.US	Penske Automotive Group Inc	20250103	150	151.84	148.5	150.69	170645	149.5662	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20250103	6.43	6.46	6.24	6.28	5329309	6.28	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20250103	12.28	12.43	12.25	12.2952	12592	12.194	up	up	correct
PAM.US	Pampa Energía S.A	20250103	94	94.53	90.36	93.54	301196	93.54	down	up	incorrect
PAR.US	PAR Technology Corporation	20250103	72.24	74.535	72.04	74.08	331735	74.08	up	up	correct
PARR.US	Par Pacific Holdings Inc	20250103	16.74	16.775	16.27	16.7	653053	16.7	down	up	incorrect
PATH.US	UiPath Inc	20250103	12.93	13.28	12.7892	13.28	6630745	13.28	up	up	correct
PAY.US	Paymentus Holdings Inc	20250103	32.86	35.13	32.86	35	777795	35	up	up	correct
PAYC.US	Paycom Software Inc	20250103	203.08	203.92	200.74	203.86	410707	203.5011	up	up	correct
PB.US	Prosperity Bancshares Inc	20250103	74.74	75.15	73.505	75.03	459455	74.402	up	up	correct
PBA.US	Pembina Pipeline Corporation	20250103	37.14	37.31	36.86	36.97	904915	36.5162	down	up	incorrect
PCM.US	PCM Fund Inc	20250103	7.23	7.25	6.65	6.7	481848	6.5102	down	down	correct
PBF.US	PBF Energy Inc	20250103	26.77	27.2	26.35	27.16	1932994	26.8185	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20250103	77.75	78.27	76.19	76.88	288545	76.88	down	down	correct
PBI.US	PB	20250103	19.08	19.59	19.0201	19.54	15241	19.54	up	up	correct
PBR.US	A	20250103	11.96	11.98	11.77	11.81	6003100	11.81	down	down	correct
PBT.US	Permian Basin Royalty Trust	20250103	11.58	11.74	11.345	11.59	125025	11.5498	up	up	correct
PCF.US	High Income Securities Fund	20250103	6.53	6.625	6.53	6.59	79749	6.4183	up	up	correct
PCG.US	PG&E Corporation	20250103	20.1	20.41	20.02	20.4	12578100	20.4	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20250103	5.77	5.79	5.75	5.77	84172	5.7254
PCN.US	PIMCO Corporate & Income Strategy Fund	20250103	13.51	13.6081	13.5	13.58	147717	13.2438	up	up	correct
PCOR.US	Procore Technologies Inc	20250103	75.83	77.1	75.3	77.04	1519043	77.04	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20250103	9.14	9.27	9.14	9.21	45927	9.1	up	up	correct
PD.US	PagerDuty Inc	20250103	18.03	18.23	17.77	18.18	864162	18.18	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20250103	18.71	18.78	18.65	18.68	2185612	18.0517	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20250103	9.06	9.11	8.97	9.02	376378	8.8649	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20250103	13.62	13.73	13.614	13.68	564400	13.3042	up	up	correct
PDS.US	Precision Drilling Corporation	20250103	63.47	63.79	62.29	63.7	55008	63.7	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20250103	12.79	12.89	12.6588	12.81	93181	12.5611	up	down	incorrect
PEB.US	PG	20250103	20.3636	20.3799	19.8749	20.3799	1792	20.3799	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20250103	85.37	86.76	84.82	86.25	1685126	85.563	up	down	incorrect
PEN.US	Penumbra Inc	20250103	241.28	243.375	239.76	241.97	170597	241.97	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20250103	22.02	22.24	22.0115	22.21	38486	21.7006	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20250103	11.25	11.4	11.1812	11.34	26354	11.2182	up	down	incorrect
PFE.US	Pfizer Inc	20250103	26.7	26.84	26.5201	26.59	33416988	26.1576	down	down	correct
PFGC.US	Performance Food Group Company	20250103	84.32	84.68	83.065	84.4	675372	84.4	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20250103	18.78	19.1	18.78	18.93	33840	18.6688	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20250103	8.48	8.49	8.445	8.48	151647	8.2396
PFN.US	PIMCO Income Strategy Fund II	20250103	7.5	7.505	7.45	7.5	432916	7.2878
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20250103	9.08	9.2	9.0477	9.15	34878	9.0498	up	up	correct
PFS.US	Provident Financial Services Inc	20250103	18.66	19.01	18.31	18.93	415858	18.69	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20250103	100.07	101.06	99.85	100.75	199449	100.4473	up	up	correct
PG.US	The Procter & Gamble Company	20250103	166.25	166.5	164.25	165.13	5256600	164.1292	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20250103	7.75	7.83	7.7248	7.79	70238	7.588	up	up	correct
PGR.US	The Progressive Corporation	20250103	242.31	244.445	240.42	242.22	1461969	237.4909	down	down	correct
PGRE.US	Paramount Group Inc	20250103	4.96	5.09	4.96	5.04	805669	5.04	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20250103	9.96	10.03	9.929	10.01	36656	9.7085	up	down	incorrect
PH.US	Parker	20250103	631.12	639.235	629.095	637.68	529204	636.1771	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20250103	9.76	9.76	9.7	9.745	76086	9.5197	down	down	correct
PHG.US	Koninklijke Philips N.V	20250103	25.05	25.18	24.91	25.16	342744	25.16	up	up	correct
PHI.US	PLDT Inc	20250103	22.39	22.73	22.22	22.57	51522	22.57	up	down	incorrect
PHK.US	PIMCO High Income Fund	20250103	4.91	4.94	4.9	4.93	1028590	4.7871	up	up	correct
PHM.US	PulteGroup Inc	20250103	110.49	111	108.77	110.05	1934500	109.817	down	down	correct
PHR.US	Phreesia Inc	20250103	25.18	26.33	25	26.2	252123	26.2	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20250103	7.82	7.8799	7.81	7.81	69894	7.7014	down	down	correct
PHX.US	PHX Minerals Inc	20250103	3.97	4	3.93	3.99	63934	3.9498	up	down	incorrect
PII.US	Polaris Inc	20250103	56.41	57.9	55.72	57.86	634552	56.997	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20250103	3.27	3.29	3.26	3.27	13810	3.2053
PINE.US	Alpine Income Property Trust Inc	20250103	16.68	17.02	16.67	16.92	68400	16.6203	up	down	incorrect
PINS.US	Pinterest Inc	20250103	30.93	31.74	30.74	30.94	8239496	30.94	up	up	correct
PIPR.US	Piper Sandler Companies	20250103	302.49	302.49	296.15	301.43	113575	297.5435	down	down	correct
PJT.US	PJT Partners Inc	20250103	156.8	159.15	155.54	156.52	158768	156.2559	down	down	correct
PK.US	Park Hotels & Resorts Inc	20250103	13.79	14.225	13.69	14.19	4843071	14.19	up	up	correct
PKE.US	Park Aerospace Corp	20250103	14.25	14.44	14.15	14.35	22673	14.35	up	up	correct
PKG.US	Packaging Corporation of America	20250103	224.52	226.17	224.19	225.88	550155	224.4097	up	down	incorrect
PKX.US	POSCO	20250103	44	44.365	43.81	44.24	267058	44.24	up	up	correct
PLD.US	Prologis Inc	20250103	104.51	105.925	103.64	105.63	3558791	104.6978	up	down	incorrect
PLNT.US	Planet Fitness Inc	20250103	100.31	100.8	99.35	100.24	886428	100.24	down	down	correct
PLOW.US	Douglas Dynamics Inc	20250103	23.71	24.28	23.61	24.25	152115	23.9586	up	up	correct
PLTR.US	Palantir Technologies Inc	20250103	75.39	79.98	75.19	79.89	62415000	79.89	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20250103	17.31	17.525	17.2	17.4	138836	17.4	up	up	correct
PM.US	Philip Morris International Inc	20250103	121.51	122.32	121.14	122.02	3350210	120.9429	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20250103	9.06	9.18	9.02	9.04	82001	8.9134	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20250103	8.18	8.3	8.18	8.24	156673	8.1223	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20250103	6.05	6.07	6.04	6.06	118400	6.0135	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20250103	10.18	10.25	10.13	10.21	60200	10.1418	up	up	correct
PMT.US	PB	20250103	23.3	23.745	23.2501	23.4275	19389	22.9523	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20250103	7.43	7.48	7.41	7.44	75900	7.3391	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20250103	192.15	195.69	190.5	195.63	1358144	194.0307	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20250103	7.51	7.56	7.51	7.55	30367	7.4499	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20250103	7.21	7.26	7.21	7.256	31472	7.167	up	up	correct
PNR.US	Pentair plc	20250103	100.55	101.17	99.9	101.06	915452	100.8179	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20250103	84.41	85.15	84.09	84.25	770100	83.3829	down	down	correct
POR.US	Portland General Electric Company	20250103	42.88	43.37	42.55	43.15	1684077	43.15	up	down	incorrect
POST.US	Post Holdings Inc	20250103	113.3	113.91	112.37	113.46	400749	113.46	up	up	correct
PPG.US	PPG Industries Inc	20250103	115.2	115.63	113.49	114.27	2285600	113.6109	down	down	correct
PPL.US	PPL Corporation	20250103	32.26	32.5	32.15	32.27	3134742	32.0114	up	up	correct
PPT.US	Putnam Premier Income Trust	20250103	3.57	3.6	3.57	3.59	68800	3.5129	up	up	correct
PRA.US	ProAssurance Corporation	20250103	15.8	15.835	15.52	15.55	139757	15.55	down	down	correct
PRG.US	PROG Holdings Inc	20250103	42.43	42.96	41.89	42.74	430000	42.5345	up	up	correct
PRGO.US	Perrigo Company plc	20250103	25.99	26.32	25.83	25.95	1234491	25.6876	down	down	correct
PRI.US	Primerica Inc	20250103	272.75	277.33	271.9133	276.4	161258	275.3731	up	down	incorrect
PRIF.US	PI	20250103	23.39	23.4	23.14	23.3899	4465	23.3899	down	up	incorrect
PRLB.US	Proto Labs Inc	20250103	38.86	39.715	38.53	39.65	135469	39.65	up	up	correct
PRO.US	PROS Holdings Inc	20250103	21.79	22.175	21.4	21.93	309131	21.93	up	up	correct
PRS.US	Prudential Financial Inc	20250103	23.77	23.87	23.7	23.8	123169	23.4515	up	up	correct
PRT.US	PermRock Royalty Trust	20250103	3.55	3.6062	3.475	3.5341	39926	3.4702	down	down	correct
PRU.US	Prudential Financial Inc	20250103	118.91	119.35	117.685	119.14	989967	117.6983	up	up	correct
PSA.US	PN	20250103	17.1	17.14	16.9177	17	17595	16.7497	down	up	incorrect
PSEC.US	PA	20250103	17.9	18.21	17.9	18.12	9365	17.7615	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20250103	20.01	20.15	19.99	20.13	15365	19.751	up	up	correct
PSFE.US	WT	20250103	0.0234	0.027	0.0234	0.0254	109018	0.0254	up	up	correct
PSN.US	Parsons Corporation	20250103	90.15	92.506	90.15	92.3	775249	92.3	up	up	correct
PSO.US	Pearson plc	20250103	15.95	16.005	15.91	15.97	150316	15.97	up	up	correct
PSTG.US	Pure Storage Inc	20250103	62.97	64.33	62.25	64.23	1864755	64.23	up	up	correct
PSTL.US	Postal Realty Trust Inc	20250103	12.95	13.005	12.825	12.99	110800	12.7572	up	up	correct
PSX.US	Phillips 66	20250103	115.44	116.4532	114.37	116.09	2046020	115.0533	up	up	correct
PTA.US	Cohen & Steers Tax	20250103	19.5	19.73	19.5	19.7	177200	19.7	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20250103	14.4	14.44	14.36	14.41	664894	14.0597	up	up	correct
PUMP.US	ProPetro Holding Corp	20250103	9.95	9.99	9.67	9.87	894812	9.87	down	down	correct
PVH.US	PVH Corp	20250103	105.76	106.5	103.66	105.48	640704	105.4228	down	down	correct
PVL.US	Permianville Royalty Trust	20250103	1.41	1.418	1.39	1.41	37824	1.41
PWR.US	Quanta Services Inc	20250103	318.2	327.21	317.1	326.52	693214	326.52	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20250103	5.73	5.785	5.73	5.778	22646	5.7034	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20250103	6.88	6.94	6.88	6.89	73171	6.7997	up	down	incorrect
QD.US	Qudian Inc	20250103	2.8	2.82	2.74	2.76	230908	2.76	down	down	correct
QGEN.US	QIAGEN N.V	20250103	45.8948	46.5017	45.792	46.2548	478091	44.9996	up	up	correct
QSR.US	Restaurant Brands International Inc	20250103	65.56	65.74	64.72	64.94	1017547	64.94	down	down	correct
QTWO.US	Q2 Holdings Inc	20250103	100.15	103.08	100.15	102.68	445514	102.68	up	up	correct
QVCC.US	QVCC	20250103	12.2	12.44	12.2	12.39	14500	11.9992	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20250103	12.3275	12.5	12.3203	12.5	7857	12.1036	up	up	correct
R.US	Ryder System Inc	20250103	157.97	160.57	156.12	159.23	220700	158.4546	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20250103	13.44	13.48	13.41	13.42	179231	13.0666	down	down	correct
RACE.US	Ferrari N.V	20250103	416.51	419.845	413.17	417.42	243355	417.42	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20250103	30.7	30.73	30.04	30.45	291962	30.45	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20250103	90.5	92.66	90.4	92.22	713699	92.22	up	up	correct
RBC.US	Regal Beloit Corporation	20250103	297.6	303.2	296.97	301.65	103478	301.65	up	up	correct
RBLX.US	Roblox Corporation	20250103	59.13	61	59.13	60.47	4657284	60.47	up	down	incorrect
RBOT.US	WT	20250103	0.025	0.0378	0.0206	0.025	236014	0.025
RC.US	PE	20250103	18.2	18.29	18.1	18.2351	4204	18.2351	up	up	correct
RCB.US	Ready Capital Corporation	20250103	24.51	24.536	24.38	24.4	7500	24.4	down	down	correct
RCI.US	Rogers Communications Inc	20250103	30.18	31.06	30.06	30.84	797217	30.84	up	up	correct
RCL.US	Royal Caribbean Group	20250103	230.03	230.5	223.66	228.94	2733279	228.1434	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20250103	6.89	6.89	5.675	5.74	1929921	5.6321	down	down	correct
RCUS.US	Arcus Biosciences Inc	20250103	15.27	15.59	15.03	15.06	385888	15.06	down	down	correct
RDN.US	Radian Group Inc	20250103	32	32.41	31.97	32.23	1079500	31.9766	up	up	correct
RDW.US	Redwire Corp	20250103	17.24	18.49	17.0561	18.09	1217046	18.09	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20250103	15.48	15.53	15.42	15.44	1599099	15.44	down	down	correct
RELX.US	RELX PLC	20250103	45.3	45.5	45.155	45.43	384352	45.43	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20250103	2.91	2.91	2.72	2.75	842154	2.75	down	down	correct
RES.US	RPC Inc	20250103	6.16	6.18	6.05	6.17	1666000	6.1275	up	up	correct
REVG.US	REV Group Inc	20250103	32.01	34.11	31.97	33.89	575684	33.89	up	up	correct
REX.US	REX American Resources Corporation	20250103	43.17	43.5	42.76	43.24	114290	43.24	up	up	correct
REXR.US	PC	20250103	22.46	22.73	22.39	22.5932	7977	22.2331	up	up	correct
REZI.US	Resideo Technologies Inc	20250103	22.82	23.06	22.7219	22.86	735471	22.86	up	up	correct
RF.US	PE	20250103	18.02	18.33	18.02	18.2496	10362	17.9719	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20250103	11.58	11.74	11.58	11.69	55187	11.4563	up	up	correct
RFL.US	Rafael Holdings Inc	20250103	1.75	1.94	1.73	1.9	81765	1.9	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20250103	15.03	15.18	15.03	15.12	38900	14.8425	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20250103	13.6	13.71	13.6	13.7	59400	13.4453	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20250103	215.93	219.44	214.33	218.67	427000	217.6962	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20250103	34.99	35.14	34.5002	35.12	115974	34.9102	up	up	correct
RGS.US	Regis Corporation	20250103	23.9	23.9	22.354	22.95	35045	22.95	down	down	correct
RGT.US	Royce Global Value Trust Inc	20250103	10.82	10.88	10.79	10.87	15000	10.87	up	up	correct
RHI.US	Robert Half International Inc	20250103	69.29	69.99	68.65	69.95	800008	69.2677	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20250103	102.75	104.31	102.34	104.31	503421	104.31	up	up	correct
RIG.US	Transocean Ltd	20250103	3.98	4.01	3.87	3.96	19179311	3.96	down	down	correct
RIO.US	Rio Tinto Group	20250103	58.76	58.78	58.19	58.6	2289794	56.5379	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20250103	11.85	12.02	11.7581	12.01	104452	11.6324	up	up	correct
RJF.US	Raymond James Financial Inc	20250103	155.48	158.39	153.91	157.72	924493	157.72	up	up	correct
RKT.US	Rocket Companies Inc	20250103	10.86	11.075	10.86	10.98	2115916	10.98	up	down	incorrect
RL.US	Ralph Lauren Corporation	20250103	232.25	235.99	229.83	234.49	485333	234.49	up	up	correct
RLI.US	RLI Corp	20250103	165.06	165.06	162.52	162.64	471948	81.159	down	down	correct
RLJ.US	PA	20250103	24.95	25.3	24.9419	25.1	15188	25.1	up	up	correct
RLX.US	RLX Technology Inc	20250103	2.31	2.31	2.14	2.2	10477030	2.2	down	up	incorrect
RM.US	Regional Management Corp	20250103	33.43	34.03	33.2	33.9	63832	33.62	up	up	correct
RMD.US	ResMed Inc	20250103	228.56	231.86	226.9489	231.67	639425	231.151	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20250103	15.2	15.3899	15.2	15.32	17136	15.0405	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20250103	14.63	14.83	14.63	14.76	101300	14.4898	up	up	correct
RMT.US	Royce Micro	20250103	9.75	9.93	9.74	9.9	66861	9.684	up	up	correct
RNG.US	RingCentral Inc	20250103	34	35.43	34	35.4	846326	35.4	up	up	correct
RNGR.US	Ranger Energy Services Inc	20250103	16.36	16.4899	16.1	16.43	101102	16.3593	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20250103	20.79	21.03	20.79	20.95	164303	20.5507	up	up	correct
RNR.US	PG	20250103	17.14	17.45	17.1	17.2	40476	16.9313	up	up	correct
ROG.US	Rogers Corporation	20250103	99.32	101.03	98.5	100.75	126870	100.75	up	up	correct
ROK.US	Rockwell Automation Inc	20250103	280.89	283.87	279.02	282.79	595570	281.5317	up	up	correct
ROL.US	Rollins Inc	20250103	46	46.3542	45.95	46.17	1273996	46.0218	up	up	correct
ROP.US	Roper Technologies Inc	20250103	520.66	520.66	513.205	514.64	478676	514.64	down	down	correct
RPM.US	RPM International Inc	20250103	119.71	121.69	119.03	120.81	920008	120.3227	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20250103	12.21	12.3	12.1608	12.28	254833	12.0483	up	up	correct
RRC.US	Range Resources Corporation	20250103	36.28	36.73	35.58	35.91	3511000	35.8237	down	down	correct
RRX.US	Regal Beloit Corporation	20250103	153.5	159.17	151.17	158.68	527500	158.68	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20250103	266.77	269.03	263.07	267.75	430215	266.616	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20250103	15.25	15.34	15.06	15.217	30700	14.8115	down	down	correct
RSG.US	Republic Services Inc	20250103	200.32	201.54	199.43	201.04	779461	201.04	up	up	correct
RSI.US	Rush Street Interactive Inc	20250103	13.64	14.345	13.62	14.25	1592747	14.25	up	down	incorrect
RSKD.US	Riskified Ltd.	20250103	4.79	4.845	4.765	4.83	290048	4.83	up	up	correct
RTX.US	Raytheon Technologies Corporation	20250103	116.3	116.67	115.83	115.87	2902600	115.2865	down	down	correct
RVLV.US	Revolve Group Inc	20250103	33.72	34.39	33.43	33.75	596567	33.75	up	up	correct
RVT.US	Royce Value Trust Inc	20250103	15.8	15.94	15.7	15.84	201000	15.512	up	down	incorrect
RWT.US	Redwood Trust Inc	20250103	6.49	6.64	6.49	6.64	773435	6.64	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20250103	8.35	8.41	7.97	8.08	440378	8.08	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20250103	62.91	63.45	62.56	62.76	572747	62.6516	down	down	correct
RYI.US	Ryerson Holding Corporation	20250103	17.9	18.02	17.57	17.69	207531	17.5552	down	down	correct
RYN.US	Rayonier Inc	20250103	26.03	26.44	26.03	26.34	420430	26.0826	up	up	correct
S.US	SentinelOne Inc.	20250103	22.78	22.88	22.33	22.81	3906774	22.81	up	up	correct
SA.US	Seabridge Gold Inc	20250103	12.05	12.05	11.76	11.78	364123	11.78	down	down	correct
SACH.US	PA	20250103	15.77	16.9	15.77	16.4	6204	16.4	up	down	incorrect
SAFE.US	Safehold Inc	20250103	18.74	18.8	18.4	18.55	535100	18.55	down	up	incorrect
SAH.US	Sonic Automotive Inc	20250103	62.66	63.6	61.92	63.1	132473	62.7299	up	up	correct
SAIC.US	Science Applications International Corporation	20250103	111.8	114.36	111.8	114.18	353500	113.8162	up	up	correct
SAM.US	The Boston Beer Company Inc	20250103	294.05	295.095	282	289.72	221808	289.72	down	down	correct
SAN.US	Banco Santander S.A	20250103	4.47	4.5	4.46	4.49	3223331	4.49	up	up	correct
SAND.US	Sandstorm Gold Ltd	20250103	5.69	5.73	5.65	5.7	3902245	5.6861	up	up	correct
SAP.US	SAP SE	20250103	241.99	243.64	240.69	241.4	746547	241.4	down	up	incorrect
SAR.US	Saratoga Investment Corp	20250103	24.26	24.415	24.21	24.32	29905	23.601	up	up	correct
SB.US	PD	20250103	25.38	25.5	25.38	25.5	505	24.996	up	up	correct
SBBA.US	SBBA	20250103	25.13	25.15	25.119	25.13	3600	25.13
SBH.US	Sally Beauty Holdings Inc	20250103	10.75	10.995	10.64	10.74	3223016	10.74	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20250103	7.87	7.93	7.8316	7.84	42169	7.7565	down	up	incorrect
SBR.US	Sabine Royalty Trust	20250103	64.88	66.1299	64.8034	65.81	29823	64.6435	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20250103	14.35	14.37	14.04	14.09	583843	14.09	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20250103	3.43	3.44	3.32	3.37	5756916	3.37	down	up	incorrect
SCCO.US	Southern Copper Corporation	20250103	91.641	92.2218	90.5391	91.3432	700973	90.6795	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20250103	17.01	17.31	16.8	16.99	35356	16.7716	down	down	correct
SCE.US	PL	20250103	19.5	19.92	19.49	19.92	20201	19.5665	up	up	correct
SCHW.US	PJ	20250103	19.85	20.15	19.85	20.1	34031	19.8215	up	down	incorrect
SCI.US	Service Corporation International	20250103	77.6	78.1	76.9	77.72	837293	77.4036	up	up	correct
SCL.US	Stepan Company	20250103	63.18	63.8911	62.065	63.46	124094	63.0644	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20250103	13.95	13.95	13.81	13.85	153404	13.6076	down	down	correct
SCS.US	Steelcase Inc	20250103	11.75	11.75	11.435	11.61	799631	11.61	down	down	correct
SD.US	SandRidge Energy Inc	20250103	12.05	12.17	11.89	11.94	387332	11.94	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20250103	16.19	16.28	16.16	16.24	36600	16.0282	up	up	correct
SDRL.US	Seadrill Limited	20250103	39.39	39.39	38.06	38.74	564802	38.74	down	down	correct
SE.US	Sea Limited	20250103	105.51	106.33	104.1	106.32	3010382	106.32	up	down	incorrect
SEE.US	Sealed Air Corporation	20250103	33.35	33.911	33.13	33.72	1101786	33.4919	up	up	correct
SEM.US	Select Medical Holdings Corporation	20250103	18.6	18.645	18.095	18.4	1021052	18.3363	down	down	correct
SEMR.US	SEMrush Holdings Inc	20250103	11.76	11.83	11.57	11.81	411896	11.81	up	up	correct
SF.US	PD	20250103	18.07	18.2	18.07	18.1	21966	17.8229	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20250103	21.02	21.3499	20.9405	21.23	13745	21.23	up	up	correct
SFL.US	SFL Corporation Ltd	20250103	10.49	10.49	10.215	10.36	876776	10.36	down	down	correct
SG.US	Sweetgreen Inc.	20250103	32.4	33.14	31.75	33.14	1934806	33.14	up	down	incorrect
SGU.US	Star Group L.P	20250103	11.37	11.9137	11.37	11.55	16330	11.3811	up	up	correct
SHAK.US	Shake Shack Inc	20250103	134	134.78	130.7864	133.38	779896	133.38	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20250103	32.92	33.295	32.92	33.28	137068	33.28	up	up	correct
SHO.US	PH	20250103	22.59	22.59	22.59	22.59	637	22.59
SHOP.US	Shopify Inc	20250103	108.87	109.69	107.54	109.25	2961632	109.25	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20250103	0.0001	0.0001	0.0001	0.0001	0	0.0001
SHW.US	The Sherwin	20250103	334.63	338.2	333.04	336.54	1636097	335.8061	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20250103	1.38	1.4	1.365	1.38	3527932	1.38
SIG.US	Signet Jewelers Limited	20250103	78.32	78.78	76.61	77.37	1454929	77.0009	down	down	correct
SII.US	Sprott Inc	20250103	43.48	43.57	42.725	42.88	28659	42.592	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20250103	129.41	130.33	127.3	130.33	365925	130.33	up	up	correct
SJM.US	The J. M. Smucker Company	20250103	111.49	112.35	110.63	111.53	689800	110.3847	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20250103	4.13	4.143	3.91	4.03	272362	4.03	down	down	correct
SJW.US	SJW Group	20250103	49.15	49.27	48	48.27	229400	47.8711	down	up	incorrect
SKIL.US	Skillsoft Corp	20250103	24.38	26.78	23.4101	26.48	95200	26.48	up	up	correct
SKM.US	SK Telecom Co.Ltd	20250103	21.21	21.45	21.21	21.41	176582	21.41	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20250103	34.02	34.44	34	34.41	423824	34.1258	up	up	correct
SKX.US	Skechers U.S.A. Inc	20250103	68.63	70.625	68.29	69.09	1427795	69.09	up	up	correct
SKY.US	Skyline Champion Corporation	20250103	86.8	90.43	86.18	90.43	1642075	90.43	up	up	correct
SLB.US	Schlumberger Limited	20250103	38.68	38.745	38.035	38.59	10313694	38.3232	down	down	correct
SLF.US	Sun Life Financial Inc	20250103	58.96	59.38	58.89	59.18	208800	58.5516	up	down	incorrect
SLG.US	PI	20250103	23.83	23.99	23.83	23.85	6307	23.85	up	up	correct
SLQT.US	SelectQuote Inc	20250103	3.9	4.14	3.9	4.14	1925839	4.14	up	up	correct
SM.US	SM Energy Company	20250103	40.42	40.86	40.17	40.58	883252	40.3831	up	up	correct
SMAR.US	Smartsheet Inc	20250103	56.06	56.2	56.05	56.2	3034698	56.2	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20250103	14.4	14.57	14.3	14.49	1384042	14.49	up	up	correct
SMG.US	The Scotts Miracle	20250103	66.35	67.39	65.6	66.61	444365	65.9112	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20250103	6.82	6.99	6.73	6.96	135200	6.96	up	up	correct
SMP.US	Standard Motor Products Inc	20250103	30.65	30.91	30.1	30.82	136505	30.512	up	up	correct
SMRT.US	SmartRent Inc	20250103	1.78	1.8	1.735	1.8	353486	1.8	up	up	correct
SMWB.US	Similarweb Ltd	20250103	14	14.662	13.945	14.51	338409	14.51	up	up	correct
SNA.US	Snap	20250103	334.87	336.91	333.06	336.07	343818	333.9288	up	up	correct
SNAP.US	Snap Inc	20250103	11.46	12.08	11.45	11.97	25565629	11.97	up	up	correct
SNDR.US	Schneider National Inc	20250103	29.3	30	29.06	29.89	625071	29.7687	up	up	correct
SNN.US	Smith & Nephew plc	20250103	24.53	24.53	24.36	24.42	1479785	24.42	down	down	correct
SNOW.US	Snowflake Inc.	20250103	158.8	162.675	158.14	162.22	3408875	162.22	up	up	correct
SNV.US	PE	20250103	26.24	26.25	26.01	26.1	21118	25.575	down	down	correct
SNX.US	TD SYNNEX	20250103	116.79	118.28	116.12	117.93	529095	117.5676	up	down	incorrect
SO.US	The Southern Company	20250103	82.27	83	82.1	82.32	4648524	81.6274	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20250103	22.42	22.65	22.4	22.52	28928	22.1894	up	up	correct
SOJD.US	SOJD	20250103	21.37	21.549	21.32	21.45	92400	21.1428	up	up	correct
SOJE.US	SOJE	20250103	19.29	19.48	19.23	19.36	49400	19.0773	up	up	correct
SOL.US	ReneSola Ltd	20250103	2.08	2.18	2.078	2.17	261874	2.17	up	up	correct
SON.US	Sonoco Products Company	20250103	48.36	48.99	47.68	47.95	696175	47.4201	down	down	correct
SONX.US	Sonendo Inc.	20250103	2.06	2.06	2.06	2.06	447	2.06
SONY.US	Sony Group Corporation	20250103	21.18	21.35	21.11	21.32	2299696	21.32	up	up	correct
SOR.US	Source Capital Inc	20250103	42.06	43.13	42.06	42.59	9292	41.9599	up	up	correct
SOS.US	SOS Limited	20250103	7.18	7.44	7.04	7.24	35670	7.24	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20250103	98.24	98.24	98.24	98.24	1	98.24
SPB.US	Spectrum Brands Holdings Inc	20250103	83.57	84.75	83.23	83.97	279000	83.4642	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20250103	6.1	6.67	6.04	6.53	2500516	6.53	up	up	correct
SPE.US	Special Opportunities Fund Inc	20250103	14.74	14.93	14.66	14.84	26920	14.5202	up	up	correct
SPG.US	PJ	20250103	57.6522	59.789	57.6522	57.9001	2821	56.8769	up	down	incorrect
SPGI.US	S&P Global Inc	20250103	498.4	502.83	495.77	499.57	1386630	498.6709	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20250103	17.68	17.95	17.5401	17.94	98415	17.6709	up	up	correct
SPIR.US	Spire Corporation	20250103	14.59	15.6	14.55	15.55	308263	15.55	up	up	correct
SPLP.US	PA	20250103	24.33	24.46	24.31	24.4	9679	24.0279	up	up	correct
SPNT.US	PB	20250103	25.7	25.71	25.55	25.62	11548	25.12	down	down	correct
SPOT.US	Spotify Technology S.A	20250103	459.95	472.8	459.5	466.69	1185911	466.69	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20250103	33.51	33.67	33.055	33.07	831914	33.07	down	down	correct
SPXC.US	SPX Corporation	20250103	146.8	150	145.39	149.99	201066	149.99	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20250103	17.67	17.67	17.44	17.58	44488	17.2303	down	down	correct
SQ.US	Square Inc	20250103	90.645	92.65	89.23	92.16	10633400	92.16	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20250103	36.1	36.79	35.83	36.7	764091	36.7	up	up	correct
SQNS.US	Sequans Communications S.A	20250103	3.51	3.57	3.33	3.43	186071	3.43	down	up	incorrect
SR.US	PA	20250103	24.82	24.95	24.81	24.85	29105	24.479	up	up	correct
SRE.US	Sempra	20250103	87.42	87.95	86.85	87.67	2838100	86.8746	up	up	correct
SREA.US	Sempra Energy	20250103	23.3	23.6	23.26	23.44	83226	23.0648	up	down	incorrect
SRG.US	PA	20250103	22.14	22.8	22.14	22.8	1474	22.8	up	up	correct
SRI.US	Stoneridge Inc	20250103	5.85	6.06	5.76	5.97	197972	5.97	up	up	correct
SRL.US	Scully Royalty Ltd	20250103	8.72	8.72	8.4475	8.57	7940	8.2973	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20250103	45.45	45.84	45	45.58	51839	44.262	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20250103	164.34	167.66	163.07	166.67	159448	166.67	up	up	correct
SSL.US	Sasol Limited	20250103	4.69	4.735	4.64	4.69	665875	4.69
SSTK.US	Shutterstock Inc	20250103	29.31	33.39	28.64	31.47	1561739	30.9693	up	up	correct
ST.US	Sensata Technologies Holding plc	20250103	27.35	27.8117	26.98	27.6	1054018	27.4716	up	up	correct
STAG.US	STAG Industrial Inc	20250103	32.96	33.49	32.795	33.38	1222628	33.1439	up	up	correct
STC.US	Stewart Information Services Corporation	20250103	66.13	66.948	64.97	66.41	269133	65.9464	up	down	incorrect
STE.US	STERIS plc	20250103	202.55	204.605	200.98	204.12	379216	204.12	up	up	correct
STEM.US	Stem Inc	20250103	0.889	1.22	0.75	1.22	80153039	1.22	up	up	correct
STG.US	Sunlands Technology Group	20250103	5.7	6.3	5.1	5.4	40877	5.4	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20250103	32.1	32.65	32.1	32.57	41409	32.1158	up	up	correct
STLA.US	Stellantis N.V	20250103	12.49	12.59	12.41	12.53	8469800	12.53	up	up	correct
STM.US	STMicroelectronics N.V	20250103	24.01	24.555	23.94	24.41	4547552	24.41	up	up	correct
STN.US	Stantec Inc	20250103	78.6	79.25	78.52	79.19	134299	79.19	up	up	correct
STNG.US	Scorpio Tankers Inc	20250103	50.14	50.1696	48.29	48.86	1106997	48.3716	down	down	correct
STT.US	PG	20250103	23.96	24.3	23.96	24.05	67152	23.7135	up	up	correct
STVN.US	Stevanato Group S.p.A.	20250103	22.44	23.8	22	23.68	403987	23.68	up	up	correct
STWD.US	Starwood Property Trust Inc	20250103	19.07	19.43	19.065	19.37	2469229	19.37	up	up	correct
SU.US	Suncor Energy Inc	20250103	36.27	36.45	35.945	36.43	2714757	36.0284	up	up	correct
SUI.US	Sun Communities Inc	20250103	122.47	125.18	122.11	124.72	542573	124.72	up	up	correct
SUM.US	Summit Materials Inc	20250103	50.91	51.095	50.91	51.03	1698233	51.03	up	up	correct
SUN.US	Sunoco LP	20250103	52	52.4	51.55	51.85	362028	51.0554	down	down	correct
SUP.US	Superior Industries International Inc	20250103	2.01	2.1	1.99	2.1	75787	2.1	up	up	correct
SUPV.US	Grupo Supervielle S.A	20250103	16.82	17.1332	16.18	17.08	1580795	17.08	up	down	incorrect
SUZ.US	Suzano S.A	20250103	10.29	10.328	10.125	10.17	927129	10.17	down	down	correct
SWI.US	SolarWinds Corporation	20250103	14.29	14.29	14	14.15	304111	14.15	down	down	correct
SWK.US	Stanley Black & Decker Inc	20250103	79.88	81.1	79.3754	80.76	765810	79.9724	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20250103	70.53	71.445	69.67	71.34	345614	70.7695	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20250103	7.5463	7.57	7.53	7.5695	4620	7.4482	up	up	correct
SXC.US	SunCoke Energy Inc	20250103	10.61	10.61	10.32	10.39	760420	10.2657	down	down	correct
SXI.US	Standex International Corporation	20250103	188.8	189.91	187.4	189.72	64975	189.4009	up	up	correct
SXT.US	Sensient Technologies Corporation	20250103	70.03	70.195	69.455	69.92	120597	69.5383	down	down	correct
SYF.US	PA	20250103	19.98	20.08	19.72	20.07	72580	19.7082	up	down	incorrect
SYK.US	Stryker Corporation	20250103	360.97	361.996	358.3	361.52	805544	361.52	up	up	correct
SYY.US	Sysco Corporation	20250103	75.29	75.6	74.49	75.43	1727200	75.43	up	up	correct
T.US	PC	20250103	20.25	20.67	20.2101	20.41	175571	20.0947	up	down	incorrect
TAC.US	TransAlta Corporation	20250103	14.05	14.38	14	14.19	1006184	14.1308	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20250103	13.25	13.27	13.195	13.26	1050255	13.26	up	up	correct
TAL.US	TAL Education Group	20250103	9.84	9.91	9.73	9.83	2474452	9.83	down	down	correct
TALO.US	Talos Energy Inc	20250103	10.14	10.27	10.065	10.18	1800554	10.18	up	up	correct
TAP.US	A	20250103	56.25	57.55	56.25	57.55	900	57.1011	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20250103	24.4	24.535	24.4	24.43	90769	24.0947	up	up	correct
TBI.US	TrueBlue Inc	20250103	7.86	8.15	7.8	8.12	130482	8.12	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20250103	29.8	30.395	29.1101	29.52	4254	29.52	down	down	correct
TD.US	The Toronto	20250103	53.32	54.05	53.05	53.81	4412216	53.0871	up	down	incorrect
TDC.US	Teradata Corporation	20250103	30.77	31.045	30.31	30.91	550349	30.91	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20250103	8.36	8.43	8.36	8.43	17008	8.3465	up	up	correct
TDG.US	TransDigm Group Incorporated	20250103	1256.9	1282.245	1256.9	1275.56	219743	1275.56	up	up	correct
TDOC.US	Teladoc Health Inc	20250103	9.55	9.639	9.1	9.52	3605201	9.52	down	up	incorrect
TDS.US	PU	20250103	20.01	20.65	20.01	20.59	25531	20.1832	up	up	correct
TDW.US	Tidewater Inc	20250103	55.73	56.78	54.3834	56.46	1062206	56.46	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20250103	460.84	463.015	457.02	459.7	216104	459.7	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20250103	12.12	12.16	12.09	12.15	28400	11.9724	up	up	correct
TECK.US	Teck Resources Limited	20250103	41.2	41.365	40.44	40.99	1546417	40.9019	down	up	incorrect
TEF.US	Telefónica S.A	20250103	4.06	4.08	4.04	4.04	564869	4.04	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20250103	5.16	5.22	5.16	5.2	102115	5.0633	up	up	correct
TEL.US	TE Connectivity Ltd	20250103	141.52	142.88	139.8	142.4	1356350	141.8058	up	down	incorrect
TEN.US	Tenneco Inc	20250103	17.98	17.9888	17.2	17.4	182590	17.4	down	down	correct
TEO.US	Telecom Argentina S.A	20250103	13.96	14.34	13.09	14.18	334898	14.18	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20250103	21.4	21.58	21.095	21.24	5193282	21.24	down	down	correct
TEX.US	Terex Corporation	20250103	44.78	45.75	44.24	45.75	854189	45.5575	up	up	correct
TFC.US	PI	20250103	22.79	23.07	22.75	22.95	7813	22.6322	up	up	correct
TFII.US	TFI International Inc	20250103	132	134.13	131.58	133.64	251752	133.64	up	up	correct
TFSA.US	TFSA	20250103	24.383	24.383	24.383	24.383	0	23.9453
TFX.US	Teleflex Incorporated	20250103	179.84	182.71	177.42	181.75	362737	181.2965	up	up	correct
TG.US	Tredegar Corporation	20250103	7.8	7.9699	7.72	7.87	113312	7.87	up	down	incorrect
TGI.US	Triumph Group Inc	20250103	18.49	18.81	18.45	18.57	324793	18.57	up	up	correct
TGNA.US	TEGNA Inc	20250103	18.8	18.86	18.43	18.79	979691	18.6569	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20250103	32.6	33.67	31.06	32.7	508284	32.7	up	up	correct
TGT.US	Target Corporation	20250103	137.69	138.03	135.15	135.79	4025991	134.6418	down	down	correct
THC.US	Tenet Healthcare Corporation	20250103	125.06	125.4	120.53	122.65	1506097	122.65	down	down	correct
THG.US	The Hanover Insurance Group Inc	20250103	153.55	154.01	152.13	153.2	159816	152.3713	down	up	incorrect
THO.US	Thor Industries Inc	20250103	94.84	96.75	93.61	96.62	279269	96.12	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20250103	18.63	18.93	18.61	18.84	186924	18.5151	up	up	correct
THR.US	Thermon Group Holdings Inc	20250103	28.5	29.34	28.48	29.31	137912	29.31	up	up	correct
THS.US	TreeHouse Foods Inc	20250103	34.805	35.43	34.475	35.22	362002	35.22	up	up	correct
THW.US	Tekla World Healthcare Fund	20250103	11.09	11.3	11.07	11.26	146237	11.0418	up	up	correct
TISI.US	Team Inc	20250103	13.69	14.75	13.69	14.55	15395	14.55	up	up	correct
TJX.US	The TJX Companies Inc	20250103	121.55	121.79	120.02	120.73	3897866	120.3661	down	down	correct
TK.US	Teekay Corporation	20250103	7.17	7.17	6.91	6.94	439216	6.94	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20250103	6.84	6.92	6.79	6.83	403082	6.83	down	down	correct
TKR.US	The Timken Company	20250103	69.81	71.66	69.345	71.54	572656	71.2363	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20250103	16.71	17.05	16.71	16.99	355814	16.99	up	down	incorrect
TLYS.US	Tilly's Inc	20250103	4.65	4.75	4.38	4.55	94537	4.55	down	down	correct
TM.US	Toyota Motor Corporation	20250103	194.19	195.5	193.23	195.25	611300	195.25	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20250103	11.3	11.36	11.05	11.16	3850097	11.16	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20250103	60.91	61.59	60.58	61.11	546788	61.11	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20250103	524.32	536.79	522.74	532.02	1515347	531.5705	up	up	correct
TNC.US	Tennant Company	20250103	81.23	82.37	80.89	82.22	100256	81.9347	up	up	correct
TNET.US	TriNet Group Inc	20250103	89.91	91.739	89.48	91.42	274073	91.42	up	up	correct
TNK.US	Teekay Tankers Ltd	20250103	41.25	41.39	39.7	39.92	486749	39.6556	down	down	correct
TNL.US	Travel + Leisure Co	20250103	50.06	50.2	49.35	49.85	478517	49.2682	down	up	incorrect
TOL.US	Toll Brothers Inc	20250103	126.1	127.3799	125.615	126.23	1286890	125.995	up	down	incorrect
TOST.US	Toast Inc.	20250103	36.68	37.62	36.53	37.6	4209700	37.6	up	up	correct
TPB.US	Turning Point Brands Inc	20250103	61.29	61.61	60.33	60.71	115508	60.71	down	down	correct
TPC.US	Tutor Perini Corporation	20250103	24.34	24.925	24.28	24.78	257459	24.78	up	up	correct
TPH.US	Tri Pointe Homes Inc	20250103	36.08	36.27	35.7	35.99	608484	35.99	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20250103	1187.9	1225.3525	1187.9	1211.03	113807	1209.6731	up	up	correct
TPR.US	Tapestry Inc	20250103	66.2	67.4	65.97	66.77	3333974	66.4825	up	up	correct
TPTA.US	TPTA	20250103	15.21	15.333	15.21	15.333	1000	14.9948	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20250103	7.65	7.71	7.6	7.66	346744	7.3486	up	up	correct
TPX.US	Tempur Sealy International Inc	20250103	56.09	56.33	55.36	55.74	1060513	55.74	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20250103	20.45	20.66	20.45	20.57	196171	20.4363	up	up	correct
TR.US	Tootsie Roll Industries Inc	20250103	32.61	32.91	32.46	32.55	108797	31.5135	down	down	correct
TRC.US	Tejon Ranch Co	20250103	15.9	16.3	15.865	16.3	74605	16.3	up	up	correct
TREX.US	Trex Company Inc	20250103	68.5	69.65	67.75	69.43	418561	69.43	up	down	incorrect
TRGP.US	Targa Resources Corp	20250103	184.36	187.61	184.09	186.17	1156208	185.4896	up	up	correct
TRI.US	Thomson Reuters Corporation	20250103	161.52	162.78	161.14	162.37	231700	161.8103	up	up	correct
TRN.US	Trinity Industries Inc	20250103	35.22	36.04	34.91	35.94	347636	35.6522	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20250103	57.29	58.89	57.12	58.64	791628	58.64	up	down	incorrect
TROX.US	Tronox Holdings plc	20250103	9.75	9.75	9.47	9.49	1230626	9.3371	down	down	correct
TRP.US	TC Energy Corporation	20250103	47.73	47.95	47.31	47.49	1155529	47.49	down	down	correct
TRTN.US	PD	20250103	23.01	23.07	22.9	22.99	5608	22.5594	down	down	correct
TRTX.US	PC	20250103	18.34	18.34	18.0402	18.0614	1609	18.0614	down	down	correct
TRU.US	TransUnion	20250103	91.87	92.703	91.271	92.27	982600	92.1582	up	up	correct
TRV.US	The Travelers Companies Inc	20250103	242.42	243.08	240.115	242.29	819690	241.3028	down	down	correct
TS.US	Tenaris S.A	20250103	37.91	37.925	37.47	37.76	1128313	37.76	down	down	correct
TSE.US	Trinseo S.A	20250103	5.2	5.31	4.96	5.25	299373	5.2387	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20250103	4.8	4.815	4.7783	4.79	95688	4.79	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20250103	21.27	21.29	21.17	21.27	224537	20.7616
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20250103	204.1	208.8	203.7	208.61	10261950	207.8004	up	up	correct
TSN.US	Tyson Foods Inc	20250103	58.08	58.63	57.83	58.18	1764262	57.703	up	up	correct
TSQ.US	Townsquare Media Inc	20250103	9.65	10.23	9.63	10	99406	9.7891	up	up	correct
TT.US	Trane Technologies plc	20250103	375.21	381.89	374.345	381.11	1083655	380.0617	up	up	correct
TTC.US	The Toro Company	20250103	79.34	80.35	78.63	80.13	649200	80.13	up	up	correct
TTE.US	TotalEnergies SE	20250103	55.91	55.92	55.43	55.48	1372414	55.48	down	down	correct
TTI.US	TETRA Technologies Inc	20250103	3.75	3.87	3.65	3.83	777875	3.83	up	down	incorrect
TU.US	TELUS Corporation	20250103	13.64	13.88	13.64	13.78	2830000	13.5374	up	up	correct
TUYA.US	Tuya Inc	20250103	1.77	1.77	1.695	1.74	761000	1.7188	down	down	correct
TV.US	Grupo Televisa S.A.B	20250103	1.78	1.78	1.68	1.73	1987898	1.73	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20250103	22.69	22.71	22.65	22.69	9485	22.5608
TVE.US	Tennessee Valley Authority PARRS A 2029	20250103	22.35	22.45	22.3	22.42	6037	22.2811	up	up	correct
TWI.US	Titan International Inc	20250103	6.84	7.025	6.71	7.02	504880	7.02	up	up	correct
TWLO.US	Twilio Inc	20250103	109.8	113.09	109.37	113.09	1926182	113.09	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20250103	38.43	39.025	38.25	38.85	15572	38.85	up	up	correct
TWO.US	PC	20250103	24.925	24.925	24.86	24.9	18159	24.4389	down	down	correct
TX.US	Ternium S.A	20250103	29.32	29.5	28.995	29.16	177992	29.16	down	down	correct
TXT.US	Textron Inc	20250103	75.83	76.11	75.09	75.73	1191100	75.709	down	down	correct
TY.US	P	20250103	45.8499	45.8499	45.8499	45.8499	0	45.2226
TYG.US	Tortoise Energy Infrastructure Corporation	20250103	42.32	43.34	42.118	43.08	103629	42.4067	up	up	correct
TYL.US	Tyler Technologies Inc	20250103	574.84	585.25	574.84	584.17	168800	584.17	up	down	incorrect
U.US	Unity Software Inc	20250103	24.45	24.9993	23.42	24.09	14011630	24.09	down	down	correct
UA.US	Under Armour Inc	20250103	7.33	7.59	7.27	7.5	2346782	7.5	up	up	correct
UAA.US	Under Armour Inc	20250103	8.16	8.46	8.06	8.36	7200938	8.36	up	up	correct
UAN.US	CVR Partners LP	20250103	76.53	77.385	76.53	76.97	28764	75.2384	up	down	incorrect
UBER.US	Uber Technologies Inc	20250103	63.69	65.22	63.44	64.59	28553830	64.59	up	up	correct
UBS.US	UBS Group AG	20250103	31.59	31.605	31.245	31.42	1805300	31.42	down	down	correct
UDR.US	UDR Inc	20250103	42.4	43.08	42.32	43.08	2073168	42.6233	up	down	incorrect
UE.US	Urban Edge Properties	20250103	21.32	21.4	21.25	21.37	823311	21.1486	up	up	correct
UFI.US	Unifi Inc	20250103	6.09	6.12	6	6.09	18399	6.09
UGI.US	UGI Corporation	20250103	28.32	28.66	28.11	28.63	1106891	28.3058	up	up	correct
UGP.US	Ultrapar Participações S.A	20250103	2.62	2.64	2.55	2.56	900395	2.56	down	down	correct
UHS.US	Universal Health Services Inc	20250103	180	180.09	174.1	178.89	407531	178.6858	down	down	correct
UHT.US	Universal Health Realty Income Trust	20250103	36.47	36.58	36.3	36.48	47208	36.48	up	down	incorrect
UI.US	Ubiquiti Inc	20250103	337	347.77	337	343.98	58865	343.3751	up	down	incorrect
UIS.US	Unisys Corporation	20250103	6.56	6.71	6.5	6.67	273345	6.67	up	up	correct
UL.US	Unilever PLC	20250103	57.03	57.04	56.46	56.51	2346019	56.0423	down	down	correct
UMC.US	United Microelectronics Corporation	20250103	6.53	6.6	6.515	6.57	7508493	6.57	up	up	correct
UMH.US	PD	20250103	23.01	23.0905	23	23.08	22446	22.6727	up	up	correct
UNF.US	UniFirst Corporation	20250103	170.29	171.77	169.1745	171.28	54985	170.9936	up	down	incorrect
UNFI.US	United Natural Foods Inc	20250103	27.55	28.59	26.9	28.59	775384	28.59	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20250103	506.35	516.29	505.38	513	3020428	510.8169	up	up	correct
UNM.US	Unum Group	20250103	73.17	73.69	72.9	73.1	1038469	72.6937	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20250103	24.22	24.4102	24.19	24.41	21791	24.0288	up	up	correct
UNP.US	Union Pacific Corporation	20250103	229.81	232.37	228.85	231.5	1994500	230.2342	up	up	correct
UP.US	Wheels Up Experience Inc	20250103	1.72	1.83	1.67	1.82	1184258	1.82	up	up	correct
UPS.US	United Parcel Service Inc	20250103	123.96	124.33	122.76	123.79	3493504	122.0432	down	down	correct
URI.US	United Rentals Inc	20250103	693.9	696.56	687.0001	695.31	528696	693.6571	up	up	correct
USA.US	Liberty All	20250103	7.07	7.08	7	7.06	731411	6.8956	down	down	correct
USAC.US	USA Compression Partners LP	20250103	23.93	24.25	23.7965	24.23	662012	23.7445	up	up	correct
USB.US	PR	20250103	18.04	18.33	17.9701	18.15	128665	18.15	up	up	correct
USDP.US	USD Partners LP	20250103	0.037	0.037	0.034	0.034	26900	0.034	down	up	incorrect
USFD.US	US Foods Holding Corp	20250103	67.56	67.99	66.89	67.98	993128	67.98	up	up	correct
USM.US	United States Cellular Corporation	20250103	63.59	64.445	62.59	62.66	68165	62.66	down	down	correct
USNA.US	USANA Health Sciences Inc	20250103	36.87	36.93	35.91	36.17	87072	36.17	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20250103	87.79	88.91	86.39	88.18	126798	87.6643	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20250103	24.4	24.5	24.29	24.42	174686	23.9535	up	up	correct
UTI.US	Universal Technical Institute Inc	20250103	25.51	26.24	25.3415	26.2	523752	26.2	up	up	correct
UTL.US	Unitil Corporation	20250103	54.16	54.16	53.0001	53.97	52799	53.5393	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20250103	20.78	20.78	19.98	19.98	103506	19.8318	down	down	correct
UVV.US	Universal Corporation	20250103	54.83	54.96	54.12	54.67	89056	53.7898	down	up	incorrect
UZD.US	UZD	20250103	23.48	23.84	23.48	23.67	38400	23.2868	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20250103	22.66	22.675	22.5	22.5	27900	22.1549	down	down	correct
UZF.US	UZF	20250103	22.55	22.71	22.5	22.675	245700	22.3266	up	up	correct
V.US	Visa Inc	20250103	314.18	315.92	312.01	314.91	4271845	314.381	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20250103	87.4	88.01	85.7	86.87	396142	85.9044	down	down	correct
VAL.US	WT	20250103	7.5	7.5	6.81	6.8101	7569	6.8101	down	up	incorrect
VALE.US	Vale S.A.	20250103	8.79	8.81	8.62	8.63	27781311	8.3024	down	down	correct
VATE.US	Innovate Corp	20250103	4.98	5.55	4.98	5.47	21601	5.47	up	up	correct
VBF.US	Invesco Bond Fund	20250103	15.44	15.53	15.36	15.4751	9493	15.2662	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20250103	11.05	11.17	10.94	11.15	130000	10.9515	up	down	incorrect
VEEV.US	Veeva Systems Inc	20250103	210.84	214.3	209.82	213.03	788234	213.03	up	up	correct
VEL.US	Velocity Financial Inc	20250103	19.06	19.21	18.81	19.11	57766	19.11	up	down	incorrect
VET.US	Vermilion Energy Inc	20250103	9.87	9.94	9.7501	9.87	735151	9.87
VFC.US	V.F. Corporation	20250103	21.72	21.815	20.86	21.16	4686372	21.0604	down	down	correct
VGI.US	Virtus Global Multi	20250103	7.64	7.76	7.64	7.72	58712	7.4837	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20250103	10.21	10.21	10.11	10.14	128400	9.9464	down	down	correct
VHC.US	VirnetX Holding Corp	20250103	7.19	7.315	7.0708	7.12	34826	7.12	down	down	correct
VHI.US	Valhi Inc	20250103	22.23	22.88	21.4424	22.4	11565	22.3015	up	up	correct
VICI.US	VICI Properties Inc	20250103	29.1	29.565	28.85	29.46	6151900	29.46	up	up	correct
VIPS.US	Vipshop Holdings Limited	20250103	13.14	13.295	13.035	13.2	1370599	13.2	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20250103	55.9	56.24	52.865	54.17	1214162	54.17	down	down	correct
VIV.US	Telefônica Brasil S.A	20250103	7.6	7.6	7.48	7.5	751468	7.484	down	down	correct
VKQ.US	Invesco Municipal Trust	20250103	9.88	9.9	9.82	9.88	111900	9.7553
VLN.US	Valens	20250103	2.78	2.98	2.74	2.84	1044329	2.84	up	down	incorrect
VLO.US	Valero Energy Corporation	20250103	123.2	124.45	122.19	124.26	1932505	123.2533	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20250103	7.46	7.46	7.255	7.43	338980	7.43	down	down	correct
VLT.US	Invesco High Income Trust II	20250103	11.04	11.15	11.04	11.11	24222	10.8195	up	down	incorrect
VMC.US	Vulcan Materials Company	20250103	257.47	258.58	254.93	257.13	562512	256.5596	down	down	correct
VMI.US	Valmont Industries Inc	20250103	305.38	309.94	304.82	309.81	61840	309.81	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20250103	9.8	9.81	9.76	9.76	320400	9.5719	down	down	correct
VNCE.US	Vince Holding Corp	20250103	4.07	4.48	4.02	4.13	397497	4.13	up	up	correct
VNO.US	PN	20250103	18.01	18.36	18.01	18.12	10561	17.7845	up	up	correct
VNT.US	Vontier Corporation	20250103	36.15	36.76	36.05	36.72	508900	36.6937	up	up	correct
VOC.US	VOC Energy Trust	20250103	4.9	5	4.87	4.97	42337	4.8692	up	down	incorrect
VOYA.US	PB	20250103	23.65	23.7434	23.54	23.68	23380	23.3597	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20250103	23.49	23.87	23.11	23.41	82300	23.41	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20250103	10.48	10.508	10.42	10.44	28185	10.3047	down	up	incorrect
VRT.US	Vertiv Holdings Co	20250103	119.25	126.11	119.09	125.67	7696700	125.6164	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20250103	16.78	17.21	16.66	17.16	1719989	17.0568	up	up	correct
VST.US	Vistra Corp	20250103	154.36	162.66	151.66	162.36	8762600	162.0805	up	up	correct
VTEX.US	VTEX	20250103	6.01	6.012	5.78	5.8	467300	5.8	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20250103	10.78	10.78	10.62	10.63	83600	10.4905	down	down	correct
VTOL.US	Bristow Group Inc	20250103	35.66	35.95	35.05	35.91	127300	35.91	up	up	correct
VTR.US	Ventas Inc	20250103	57.95	58.556	57.74	58.31	2916476	58.31	up	up	correct
VVI.US	Viad Corp	20250103	40.93	42.57	40.51	41.34	196610	41.34	up	up	correct
VVR.US	Invesco Senior Income Trust	20250103	3.98	4	3.975	4	670943	3.8899	up	up	correct
VVV.US	Valvoline Inc	20250103	35.84	36.02	35.45	35.81	1303400	35.81	down	down	correct
VZ.US	Verizon Communications Inc	20250103	40.32	40.63	40.11	40.26	15229900	39.5386	down	down	correct
W.US	Wayfair Inc	20250103	46.19	46.63	44.46	45.53	3303800	45.53	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20250103	189.46	191.5974	189.46	190.45	822177	190.2022	up	up	correct
WAL.US	P	20250103	22.12	22.44	22.12	22.4	24559	22.4	up	up	correct
WAT.US	Waters Corporation	20250103	369.72	373.79	367.74	371.76	285000	371.76	up	up	correct
WBS.US	PF	20250103	19.68	19.7918	19.35	19.68	11509	19.3659
WCC.US	PA	20250103	25.6	25.68	25.58	25.62	23851	24.9641	up	up	correct
WCN.US	Waste Connections Inc	20250103	170.01	171.26	169.36	170.93	912292	170.6434	up	up	correct
WD.US	Walker & Dunlop Inc	20250103	95.54	96.2	95.35	95.99	226171	95.2328	up	up	correct
WDH.US	Waterdrop Inc	20250103	1.19	1.19	1.145	1.16	95300	1.16	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20250103	14.52	14.52	14.446	14.5	161900	14.216	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20250103	10.75	10.79	10.64	10.74	20538	10.6036	down	down	correct
WEAV.US	Weave Communications Inc.	20250103	15.69	16.005	15.53	15.95	818800	15.95	up	down	incorrect
WEC.US	WEC Energy Group Inc	20250103	94.04	94.65	93.7	93.79	1522800	92.9834	down	up	incorrect
WELL.US	Welltower Inc	20250103	124.92	126.175	124.46	125.82	2433667	125.2604	up	up	correct
WES.US	Western Midstream Partners LP	20250103	39.44	40.08	39.17	39.24	1103782	38.4056	down	up	incorrect
WEX.US	WEX Inc	20250103	176.08	177.57	174.06	177	261300	177	up	up	correct
WF.US	Woori Financial Group Inc	20250103	31.06	31.48	31	31.43	88360	31.43	up	up	correct
WFC.US	PZ	20250103	20.67	20.8569	20.63	20.71	128303	20.4148	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20250103	87.25	87.84	86.91	87.33	81412	86.9637	up	up	correct
WGO.US	Winnebago Industries Inc	20250103	48.26	49.86	47.85	49.81	1066952	49.4543	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20250103	99.88	101.355	99.71	100.89	413215	100.4304	up	up	correct
WHD.US	Cactus Inc	20250103	60.22	60.99	59.275	60.92	441017	60.7693	up	up	correct
WHG.US	Westwood Holdings Group Inc	20250103	15.14	15.395	14.0871	15.14	26425	14.9963
WHR.US	Whirlpool Corporation	20250103	115.33	115.57	114.1	115.04	564800	113.0795	down	down	correct
WIA.US	Western Asset Inflation	20250103	8.03	8.0399	8.0103	8.02	13270	7.922	down	down	correct
WIT.US	Wipro Limited	20250103	3.46	3.5	3.43	3.5	2931934	3.4413	up	down	incorrect
WIW.US	Western Asset Inflation	20250103	8.32	8.32	8.27	8.28	172085	8.1635	down	down	correct
WK.US	Workiva Inc	20250103	110.96	112.42	110.28	111.35	439400	111.35	up	up	correct
WLK.US	Westlake Chemical Corporation	20250103	112.32	112.63	110.76	111.98	447161	111.4392	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20250103	23	23.15	22.84	22.96	60791	22.5257	down	down	correct
WM.US	Waste Management Inc	20250103	200.5	202.51	200.3454	201.65	1123493	200.9047	up	up	correct
WMB.US	The Williams Companies Inc	20250103	56.24	56.89	55.96	56.6	6383700	56.0963	up	up	correct
WMK.US	Weis Markets Inc	20250103	68.44	68.91	67.995	68.05	57162	67.7249	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20250103	114.53	116.04	113.53	115.47	353869	115.3047	up	up	correct
WMT.US	Walmart Inc	20250103	90.15	91.3	90.14	90.78	10834600	90.78	up	up	correct
WNC.US	Wabash National Corporation	20250103	17.11	17.24	16.86	17.12	286038	17.0368	up	up	correct
WNS.US	WNS (Holdings) Limited	20250103	47.18	47.66	46.23	46.99	375500	46.99	down	down	correct
WOLF.US	Wolfspeed Inc	20250103	6.8	7.21	6.65	7.17	12957400	7.17	up	down	incorrect
WOR.US	Worthington Industries Inc	20250103	39.16	40.03	38.635	39.77	343779	39.6013	up	up	correct
WOW.US	WideOpenWest Inc	20250103	4.85	4.89	4.76	4.8	249000	4.8	down	down	correct
WPC.US	W. P. Carey Inc	20250103	54.24	54.88	54.15	54.85	930100	54.85	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20250103	58.19	58.26	57.49	57.54	1180200	57.54	down	up	incorrect
WPP.US	WPP plc	20250103	51.15	51.22	50.34	50.4	156972	50.4	down	down	correct
WRB.US	PH	20250103	18.2	18.53	18.045	18.34	3221	18.069	up	up	correct
WRBY.US	Warby Parker Inc.	20250103	25.39	26.585	25.19	26.46	1833100	26.46	up	up	correct
WSM.US	Williams	20250103	188.84	192.7	188.11	192.7	1010494	192.1484	up	down	incorrect
WSO.US	B	20250103	535	535	535	535	0	531.9263
WSR.US	Whitestone REIT	20250103	14.03	14.22	14.03	14.2	145369	14.1056	up	up	correct
WST.US	West Pharmaceutical Services Inc	20250103	328.74	339.51	327.145	335.56	389309	335.3468	up	up	correct
WTI.US	W&T Offshore Inc	20250103	1.8	1.815	1.73	1.76	1440881	1.7487	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20250103	1933	1947.06	1925.26	1934.01	15135	1932.983	up	down	incorrect
WTRG.US	Essential Utilities Inc	20250103	36.1	36.37	35.99	36.16	749475	35.8247	up	up	correct
WTS.US	Watts Water Technologies Inc	20250103	200.23	203.825	199.53	203.18	90849	202.7684	up	up	correct
WTTR.US	Select Energy Services Inc	20250103	13.84	13.86	13.59	13.8	599738	13.7261	down	up	incorrect
WU.US	The Western Union Company	20250103	10.47	10.575	10.425	10.49	4000407	10.2592	up	up	correct
WWW.US	Wolverine World Wide Inc	20250103	22.72	22.72	22.28	22.41	903700	22.41	down	down	correct
WY.US	Weyerhaeuser Company	20250103	28.04	28.515	27.96	28.36	3331664	28.1629	up	up	correct
X.US	United States Steel Corporation	20250103	30.35	31.39	29.87	30.47	31381189	30.4288	up	up	correct
XFLT.US	PA	20250103	25.32	25.32	25.32	25.32	122	24.9133
XHR.US	Xenia Hotels & Resorts Inc	20250103	14.78	14.865	14.58	14.84	767951	14.84	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20250103	2.81	2.86	2.75	2.82	17800	2.82	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20250103	108	108.49	107.46	107.86	14237890	106.9038	down	down	correct
XPEV.US	XPeng Inc	20250103	11.56	11.9	11.405	11.71	8450300	11.71	up	up	correct
XPO.US	XPO Logistics Inc	20250103	133.07	139.75	132.71	138.46	1914600	138.46	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20250103	14.08	15.4	13.84	15.26	575700	15.26	up	down	incorrect
XPRO.US	Frank’s International NV	20250103	12.92	12.95	12.58	12.75	1103700	12.75	down	down	correct
XYF.US	X Financial	20250103	8.44	8.5	8.38	8.48	20800	8.48	up	up	correct
XYL.US	Xylem Inc	20250103	116.17	117.8	116.17	117.18	816575	116.8177	up	up	correct
YALA.US	Yalla Group Limited	20250103	4.05	4.095	4.02	4.05	107400	4.05
YCBD.US	PA	20250103	0.74	0.9375	0.72	0.9375	54822	0.9375	up	up	correct
YELP.US	Yelp Inc	20250103	39.21	39.63	39.01	39.54	460300	39.54	up	down	incorrect
YETI.US	YETI Holdings Inc	20250103	37.68	38.57	37.65	38.12	1139500	38.12	up	down	incorrect
YEXT.US	Yext Inc	20250103	6.57	6.61	6.25	6.33	949000	6.33	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20250103	10.85	10.97	10.74	10.78	3945000	10.78	down	down	correct
YOU.US	Clear Secure Inc.	20250103	27.11	27.5899	27	27.27	1178636	27.1371	up	up	correct
YPF.US	YPF Sociedad Anónima	20250103	45.37	45.43	43.57	44.06	2844700	44.06	down	down	correct
YRD.US	Yiren Digital Ltd	20250103	4.93	5.07	4.83	5.03	127300	5.03	up	up	correct
YSG.US	Yatsen Holding Limited	20250103	3.847	3.847	3.5	3.51	116100	3.51	down	down	correct
YUM.US	Yum! Brands Inc	20250103	133.66	134	132.3701	133.44	1154344	132.8124	down	down	correct
YUMC.US	Yum China Holdings Inc	20250103	45.01	45.34	44.25	44.61	2918500	44.61	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20250103	104.52	104.6	102.98	104.47	1253700	104.47	down	down	correct
ZEPP.US	Zepp Health Corporation	20250103	2.89	3.03	2.8598	2.905	5295	2.905	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20250103	18.73	19.45	18.22	18.61	5094100	18.61	down	down	correct
ZH.US	Zhihu Inc	20250103	3.6	3.61	3.46	3.57	162918	3.57	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20250103	23.25	23.25	22.32	22.49	3347188	22.49	down	down	correct
ZIP.US	ZipRecruiter Inc	20250103	7.12	7.2	6.9	6.95	266000	6.95	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20250103	19.25	19.405	19.18	19.28	2062800	19.28	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20250103	5.95	5.95	5.88	5.95	152663	5.7986
ZTS.US	Zoetis Inc	20250103	162.24	163.87	160.59	163.31	2206369	162.8178	up	up	correct
ZUO.US	Zuora Inc	20250103	9.93	9.95	9.93	9.94	1082300	9.94	up	up	correct
ZVIA.US	Zevia PBC	20250103	4.62	4.68	4.31	4.47	834300	4.47	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20250103	36.98	37.26	36.43	37.06	801500	36.9665	up	up	correct
ZYME.US	Zymeworks Inc	20250103	16.46	17.07	14.99	15.01	845500	15.01	down	up	incorrect