CollectAI

close-nyse_stocks

2026/01/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260105	137.67	142.97	137.66	142.93	2981500	142.675	up	up	correct
AA.US	Alcoa Corporation	20260105	58.07	61.76	57.5	61.44	9786092	61.3395	up	up	correct
AAP.US	Advance Auto Parts Inc	20260105	39.14	40.06	38.665	38.75	2636334	38.5214	down	down	correct
AAT.US	American Assets Trust Inc	20260105	18.69	18.84	18.51	18.52	400400	18.2036	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260105	38.49	39.61	38.31	39.29	229100	38.3664	up	up	correct
ABBV.US	AbbVie Inc	20260105	227	227.24	217.86	220.18	9341300	218.4226	down	down	correct
ABEV.US	Ambev S.A	20260105	2.48	2.52	2.45	2.51	33657400	2.51	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260105	232.59	243.53	232.59	240.19	179000	240.19	up	up	correct
ABM.US	ABM Industries Incorporated	20260105	42.41	43.87	42.41	43.61	804213	43.3243	up	up	correct
ABR.US	PD	20260105	17.25	17.51	17.25	17.49	13238	17.0983	up	up	correct
ABT.US	Abbott Laboratories	20260105	123.63	126.56	122.5	126.45	6548500	125.8127	up	up	correct
ACA.US	Arcosa Inc	20260105	106.33	110.55	106.33	108.86	203513	108.8115	up	up	correct
ACCO.US	ACCO Brands Corporation	20260105	3.69	3.76	3.68	3.69	555600	3.69
ACH.US	Aluminum Corporation of China Limited	20260105	2.36	2.4	1.92	1.98	3677400	1.98	down	down	correct
ACI.US	Albertsons Companies Inc	20260105	17.29	17.365	16.93	17.26	9617600	17.1093	down	up	incorrect
ACM.US	AECOM	20260105	97.01	99.4	96.6	98.92	998300	98.6131	up	down	incorrect
ACN.US	Accenture plc	20260105	260.83	266.75	259.48	263.98	3538200	262.4485	up	down	incorrect
ACP.US	PA	20260105	19.882	20.01	19.8	20	3199	20	up	down	incorrect
ACR.US	PD	20260105	21.85	21.9696	21.85	21.94	3571	21.94	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20260105	4.71	4.72	4.61	4.66	826300	4.66	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260105	26.58	26.8	26.475	26.79	30000	26.443	up	up	correct
ADC.US	P	20260105	17.33	17.45	17.27	17.29	26058	17.29	down	down	correct
ADCT.US	ADC Therapeutics SA	20260105	3.655	3.655	3.38	3.56	645280	3.56	down	down	correct
ADM.US	Archer	20260105	58.48	59.66	57.81	59.58	3684400	59.1343	up	up	correct
ADNT.US	Adient plc	20260105	18.97	19.87	18.97	19.42	1448921	19.42	up	up	correct
ADT.US	ADT Inc	20260105	7.97	8.19	7.97	8.14	4960781	8.0718	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260105	23.39	23.54	23.32	23.33	367600	22.8671	down	down	correct
AEE.US	Ameren Corporation	20260105	100.36	100.36	97.89	99.6	1703500	98.928	down	down	correct
AEFC.US	AEFC	20260105	19.88	20.01	19.8	19.81	69800	19.4998	down	down	correct
AEG.US	Aegon N.V	20260105	7.76	7.93	7.75	7.91	3046500	7.91	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260105	173.91	181.65	172.7	175.16	2870400	174.8467	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260105	26.35	27.57	26.24	26.85	5525500	26.7291	up	up	correct
AER.US	AerCap Holdings N.V	20260105	145.25	149.24	144.7	148.09	1178900	147.691	up	up	correct
AES.US	The AES Corporation	20260105	14.97	15.02	14.46	14.73	7642300	14.5576	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260105	10.85	10.88	10.83	10.88	80200	10.7324	up	up	correct
AFG.US	American Financial Group Inc	20260105	134.79	136.87	133.2	135.64	434600	133.168	up	up	correct
AFGB.US	American Financial Group Inc	20260105	21.79	21.91	21.67	21.78	26000	21.4127	down	down	correct
AFGC.US	American Financial Group Inc	20260105	19.19	19.33	19.16	19.18	14868	18.8617	down	down	correct
AFGD.US	American Financial Group Inc	20260105	20.98	21.09	20.96	21	12200	20.6523	up	up	correct
AFGE.US	American Financial Group Inc	20260105	17.2	17.28	17.1105	17.17	14043	16.896	down	up	incorrect
AFL.US	Aflac Incorporated	20260105	109.3	112.93	108.59	112.19	1961800	111.5971	up	down	incorrect
AG.US	First Majestic Silver Corp	20260105	16.6	18.08	16.54	17.04	24960700	17.0356	up	up	correct
AGCO.US	AGCO Corporation	20260105	105.55	107.72	104.3	106.39	889100	106.1679	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260105	11.68	11.85	11.68	11.82	113900	11.5971	up	up	correct
AGI.US	Alamos Gold Inc	20260105	39.15	40.56	38.96	39.28	2360000	39.2482	up	up	correct
AGL.US	agilon health inc	20260105	0.6811	0.7	0.6716	0.6925	2972815	0.6925	up	up	correct
AGM.US	PG	20260105	18	18.15	18	18	18916	18
AGO.US	Assured Guaranty Ltd	20260105	88.03	90.28	88.03	89.82	330400	89.4263	up	up	correct
AGRO.US	Adecoagro S.A	20260105	7.82	7.99	7.65	7.96	1064700	7.96	up	up	correct
AGX.US	Argan Inc	20260105	331.08	343	331.08	339.54	217100	339.1128	up	down	incorrect
AHH.US	PA	20260105	20.95	21.013	20.9	20.92	8500	20.92	down	up	incorrect
AHL.US	PE	20260105	20.13	20.29	20.04	20.1	13750	19.7609	down	up	incorrect
AHT.US	PI	20260105	14.1	14.42	13.53	14.1	6697	14.1
AI.US	C3.ai Inc	20260105	13.96	14.066	13.69	13.9	4926600	13.9	down	up	incorrect
AIN.US	Albany International Corp	20260105	52.52	55.65	52.52	54.16	419931	54.16	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260105	22.02	22.205	21.92	22.05	106100	21.764	up	up	correct
AIR.US	AAR Corp	20260105	85.42	88.99	85.22	88.02	641900	88.02	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260105	259	267.99	259	263.15	295933	262.669	up	up	correct
AIV.US	Apartment Investment and Management Company	20260105	5.91	5.97	5.91	5.93	2078410	4.4475	up	up	correct
AIZ.US	Assurant Inc	20260105	235.5	241.78	235.33	240.42	305700	239.4472	up	up	correct
AIZN.US	Assurant Inc	20260105	19.63	20.08	19.56	19.8	47868	19.8	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20260105	254.78	265.75	253.19	263.24	1543500	262.4376	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260105	10.93	11.39	10.93	11.225	3363	11.225	up	up	correct
AKO.US	B	20260105	27.09	27.69	26.57	27.47	5700	27.47	up	up	correct
AKR.US	Acadia Realty Trust	20260105	20.51	20.75	20.4	20.72	1646400	20.72	up	up	correct
ALB.US	Albemarle Corporation	20260105	146.28	148.67	145.06	146.13	3112853	145.7689	down	down	correct
ALC.US	Alcon AG	20260105	78.52	81.09	78.49	80.65	1534700	80.65	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20260105	20.66	20.68	20.63	20.66	1055200	20.66
ALG.US	Alamo Group Inc	20260105	172.02	183	172.02	182.13	199100	181.8092	up	up	correct
ALIT.US	Alight Inc	20260105	1.89	1.92	1.82	1.82	11267200	1.82	down	down	correct
ALK.US	Alaska Air Group Inc	20260105	51.34	52.89	51.27	51.97	2847500	51.97	up	up	correct
ALL.US	The Allstate Corporation	20260105	202.37	206.49	201.31	205.57	1516400	204.5351	up	down	incorrect
ALLE.US	Allegion plc	20260105	159.93	163.69	159.7	161.88	628700	161.2696	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20260105	98.28	100.49	97.92	97.97	785400	97.727	down	down	correct
ALTG.US	PA	20260105	25.23	25.4078	25.23	25.4078	847	24.7875	up	up	correct
ALV.US	Autoliv Inc	20260105	121.74	124.1499	121.74	123.37	356419	122.4207	up	up	correct
ALX.US	Alexander's Inc	20260105	219	227	216	224.73	59900	220.4059	up	up	correct
AM.US	Antero Midstream Corporation	20260105	17.94	17.986	17.27	17.7	3160900	17.4877	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260105	4.12	4.155	4.05	4.12	1246700	4.0251
AMC.US	AMC Entertainment Holdings Inc	20260105	1.6	1.65	1.52	1.53	35920800	1.53	down	down	correct
AMCR.US	Amcor plc	20260105	8.36	8.48	8.31	8.46	3644280	41.7521	up	up	correct
AME.US	AMETEK Inc	20260105	208.17	212.64	208.13	211.31	1075414	211.31	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260105	288.93	305.6299	288.93	303.57	461648	303.5594	up	up	correct
AMH.US	PH	20260105	24.01	24.265	23.9465	24.265	9848	23.8684	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260105	15.03	15.434	14.97	15.1	958945	15.1	up	up	correct
AMP.US	Ameriprise Financial Inc	20260105	492.63	513.99	492.47	507.89	482319	506.3934	up	down	incorrect
AMPY.US	Amplify Energy Corp	20260105	4.48	4.65	4.35	4.5	1049700	4.5	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260105	204.34	210.38	200.62	201.82	260400	201.82	down	down	correct
AMRC.US	Ameresco Inc	20260105	30.95	31.035	29.74	30.92	309242	30.92	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260105	12.56	12.83	12.3301	12.71	1726447	12.71	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260105	174.26	176.27	171.035	176.25	3433472	176.25	up	up	correct
AMWL.US	American Well Corporation	20260105	4.89	5.409	4.835	5.21	218797	5.21	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20260105	20.58	21.09	20.58	20.85	1252200	20.85	up	down	incorrect
AN.US	AutoNation Inc	20260105	204.98	211.51	204.98	208.79	313200	208.79	up	down	incorrect
ANET.US	Arista Networks Inc	20260105	138.34	141.41	134.51	137.19	9691914	137.19	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20260105	123.75	127.77	122.59	124.27	1275992	124.27	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260105	9.72	9.8	9.69	9.8	543800	9.6114	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260105	8.6	8.73	8.55	8.67	100800	8.3617	up	up	correct
AON.US	Aon plc	20260105	340.91	352.16	339.39	351.29	992700	350.5415	up	up	correct
AOS.US	A. O. Smith Corporation	20260105	67.79	69	67.66	68.51	1493700	68.1729	up	up	correct
AP.US	Ampco	20260105	5.05	5.47	4.9	5.39	220200	5.39	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260105	41.24	42.89	41.16	42.36	319300	40.8323	up	up	correct
APD.US	Air Products and Chemicals Inc	20260105	247.8	255.97	247.45	253.84	1606300	253.84	up	up	correct
APG.US	APi Group Corporation	20260105	39	40.9	38.69	40.36	4127900	40.36	up	up	correct
APH.US	Amphenol Corporation	20260105	141.05	143.3	139.0001	139.88	10179257	139.88	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260105	12.04	12.125	11.935	11.95	2278500	11.7928	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260105	6.12	6.14	6.04	6.11	4783900	6.11	down	up	incorrect
AQNB.US	AQNB	20260105	25.53	25.599	25.53	25.58	9300	25.1007	up	up	correct
AR.US	Antero Resources Corporation	20260105	33.87	33.92	31.59	32.88	11438300	32.88	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260105	7.38	7.72	7.34	7.72	2417900	7.72	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260105	13.3	13.4	13.28	13.38	135600	13.1552	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260105	48.72	50.11	48.66	49.54	2263900	49.54	up	up	correct
ARES.US	Ares Management Corporation	20260105	166.34	173.44	166.34	172.05	1761500	172.05	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260105	9.86	9.89	9.71	9.85	1421500	9.85	down	down	correct
ARL.US	American Realty Investors Inc	20260105	16.32	16.32	16.03	16.03	900	16.03	down	down	correct
ARLO.US	Arlo Technologies Inc	20260105	13.5	14.02	13.3601	13.83	1101014	13.83	up	up	correct
ARMK.US	Aramark	20260105	36.36	38.36	36.36	37.96	2712200	37.844	up	up	correct
AROC.US	Archrock Inc	20260105	27.19	27.38	26.03	26.41	1523756	26.2304	down	down	correct
ARR.US	PC	20260105	21	21.0609	20.91	20.94	36321	20.5077	down	down	correct
ARW.US	Arrow Electronics Inc	20260105	113.32	116.19	111.825	112.98	476569	112.98	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260105	59.1	61.71	58.79	60.77	115800	60.77	up	up	correct
ASAN.US	Asana Inc	20260105	12.87	13.3	12.82	12.88	4102248	12.88	up	up	correct
ASB.US	PF	20260105	20.6	20.685	20.57	20.67	7260	20.32	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260105	10.76	10.89	10.51	10.54	719700	10.4806	down	down	correct
ASG.US	Liberty All	20260105	5.3	5.38	5.3	5.35	391100	5.2322	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260105	22.16	22.28	21.61	21.67	326700	21.2747	down	down	correct
ASGN.US	ASGN Incorporated	20260105	45.92	48.585	45.92	47.81	699062	47.81	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260105	59.51	61.05	59.51	60.09	512800	59.6895	up	up	correct
ASIX.US	AdvanSix Inc	20260105	17.19	17.48	16.63	16.66	468200	16.5241	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260105	2.92	3.25	2.92	3.24	2809500	3.24	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260105	323.73	327.6	317.55	323.86	31000	323.86	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260105	17.19	17.27	16.8	16.96	9059800	16.96	down	down	correct
ATEN.US	A10 Networks Inc	20260105	17.35	17.75	17.31	17.58	422686	17.5282	up	up	correct
ATH.US	PD	20260105	17.3	17.38	17.1501	17.25	89669	16.9338	down	down	correct
ATHM.US	Autohome Inc	20260105	22.56	23.01	22.49	22.73	470800	22.73	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20260105	120	122.57	119.595	119.9	1343621	119.9	down	down	correct
ATKR.US	Atkore Inc	20260105	64.43	67.1	64.43	66.39	314100	66.0613	up	up	correct
ATO.US	Atmos Energy Corporation	20260105	168.5	169.17	164.5	166.88	971300	165.9579	down	down	correct
ATR.US	AptarGroup Inc	20260105	121.76	124.58	121.76	123	435700	122.5263	up	up	correct
AU.US	AngloGold Ashanti Limited	20260105	88.44	90.26	88.13	88.47	3457400	87.0082	up	up	correct
AUST.US	Austin Gold Corp.	20260105	1.59	1.7	1.54	1.58	71000	1.58	down	down	correct
AVA.US	Avista Corporation	20260105	38.63	38.63	38.075	38.46	714010	38.0159	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260105	4.07	4.165	4	4.09	261900	4.0711	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20260105	179.33	180.99	178.99	180.28	1759200	180.28	up	up	correct
AVD.US	American Vanguard Corporation	20260105	3.84	3.94	3.8	3.81	252700	3.81	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260105	12.63	12.67	12.58	12.63	165000	12.2801
AVNS.US	Avanos Medical Inc	20260105	11.11	11.53	11.065	11.31	827700	11.31	up	down	incorrect
AVNT.US	Avient Corporation	20260105	31.49	32.57	31.49	31.95	845000	31.95	up	down	incorrect
AVY.US	Avery Dennison Corporation	20260105	180.29	182.51	179.71	180.54	821310	179.6498	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260105	10.66	10.72	10.66	10.69	306236	10.5399	up	up	correct
AWI.US	Armstrong World Industries Inc	20260105	195.8	203.3	195.8	201	568500	200.599	up	up	correct
AWK.US	American Water Works Company Inc	20260105	129.58	130.095	125.555	127.4	2391660	126.542	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260105	3.83	3.84	3.81	3.83	252933	11.2638
AWR.US	American States Water Company	20260105	71.78	72.205	71.1301	71.62	198230	71.1251	down	down	correct
AX.US	Axos Financial Inc	20260105	87.37	90.82	87	89.5	469654	89.5	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260105	6.46	6.55	6.39	6.42	1652500	6.42	down	down	correct
AXP.US	American Express Company	20260105	372.3	383.7	372.25	379.8	2362228	379.8	up	up	correct
AXR.US	AMREP Corporation	20260105	19.44	19.44	18.87	18.97	5335	18.97	down	down	correct
AXS.US	PE	20260105	20.19	20.36	20.08	20.16	52748	20.16	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260105	32.96	33.63	32.92	33.07	2957527	33.07	up	up	correct
AYI.US	Acuity Brands Inc	20260105	374.66	380.17	373.04	376.69	392100	376.4464	up	up	correct
AZO.US	AutoZone Inc	20260105	3259.95	3288	3232.48	3268.3	160300	3268.3	up	down	incorrect
AZZ.US	AZZ Inc	20260105	109.55	112.26	109.55	110.99	131100	110.8146	up	up	correct
B.US	Barnes Group Inc	20260105	45.2	46.32	44.85	45.74	11307800	45.3585	up	up	correct
BA.US	The Boeing Company	20260105	228.79	230.96	227.5	228.13	8278800	228.13	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20260105	155.775	156.55	152.17	156.26	14744000	156.26	up	down	incorrect
BAC.US	PP	20260105	17.34	17.42	17.26	17.33	78331	17.0728	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20260105	84.32	89.98	84.32	89.34	2090100	88.6636	up	up	correct
BAK.US	Braskem S.A	20260105	2.9	2.905	2.82	2.86	1418400	2.86	down	down	correct
BALY.US	Bally's Corporation	20260105	16.69	17.19	15.5652	17.19	61025	17.19	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260105	53.61	55.12	53.58	54.75	1852300	54.186	up	up	correct
BAP.US	Credicorp Ltd	20260105	287.77	294.12	287	292.5	350700	292.5	up	up	correct
BARK.US	Original Bark Co	20260105	0.57	0.593	0.56	0.58	758000	0.58	up	up	correct
BAX.US	Baxter International Inc	20260105	19.59	20.34	19.54	19.89	12216100	19.8802	up	up	correct
BB.US	BlackBerry Limited	20260105	3.81	3.95	3.79	3.88	10332700	3.88	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260105	18.04	18.77	17.86	18.68	616800	18.6029	up	up	correct
BBD.US	Banco Bradesco S.A	20260105	3.35	3.53	3.345	3.52	37661000	3.5095	up	up	correct
BBDC.US	Barings BDC Inc	20260105	9.27	9.395	9.24	9.25	665042	8.9694	down	down	correct
BBDO.US	Banco Bradesco S.A	20260105	2.92	3.04	2.87	3.03	27100	3.0234	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260105	16.3	16.35	16.27	16.31	204600	16.0159	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260105	36.46	37.38	35.9301	37.14	45875	37.14	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260105	23.79	24.19	23.79	24.19	1223700	24.19	up	up	correct
BBW.US	Build	20260105	61.4	66.17	61.4	63.01	554354	63.01	up	up	correct
BBWI.US	Bath Body Works Inc	20260105	20.44	20.97	20.23	20.23	6825700	20.0624	down	down	correct
BBY.US	Best Buy Co. Inc	20260105	69.02	70.94	69	70.05	4641710	70.05	up	up	correct
BC.US	PC	20260105	25.24	25.24	25.0401	25.06	23468	25.06	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260105	14.31	14.41	14.31	14.34	577900	13.6024	up	up	correct
BCC.US	Boise Cascade Company	20260105	73.26	77.88	73.13	75.6	468400	75.3975	up	up	correct
BCE.US	BCE Inc	20260105	23.6	23.79	23.42	23.72	4193400	23.72	up	up	correct
BCH.US	Banco de Chile	20260105	38.55	39.38	38.4	39.25	255766	39.25	up	up	correct
BCO.US	The Brink's Company	20260105	115.91	120.44	115.91	119.85	178700	119.6094	up	up	correct
BCS.US	Barclays PLC	20260105	26.03	26.44	26.03	26.32	5511900	26.0081	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260105	11.39	11.48	11.21	11.34	474100	11.1501	down	down	correct
BDC.US	Belden Inc	20260105	117.8	120.37	117.41	117.44	365000	117.3924	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260105	9.42	9.47	9.37	9.46	595500	9.2719	up	up	correct
BDN.US	Brandywine Realty Trust	20260105	2.97	2.98	2.88	2.9	33651300	2.8229	down	down	correct
BDX.US	Becton Dickinson and Company	20260105	194.12	200.79	193.6001	198.96	2942518	155.4225	up	up	correct
BE.US	Bloom Energy Corporation	20260105	104	107.35	100.51	103.87	11384760	103.87	down	down	correct
BEKE.US	KE Holdings Inc	20260105	16.83	17.28	16.815	17.11	8958023	17.11	up	up	correct
BEN.US	Franklin Resources Inc	20260105	23.7	24.81	23.69	24.49	3606300	24.49	up	up	correct
BEP.US	PA	20260105	18.3	18.4283	18.14	18.14	2277	17.8169	down	down	correct
BEPH.US	BEPH	20260105	15.5	15.66	15.39	15.39	26300	15.1025	down	down	correct
BF.US	B	20260105	25.88	26.3351	25.745	25.81	6099388	25.574	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260105	98.52	103.69	98.21	102.88	666901	102.88	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20260105	9.94	9.996	9.94	9.95	64245	9.8522	up	up	correct
BFS.US	Saul Centers Inc	20260105	31.43	31.66	31.2	31.5	68500	30.9283	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20260105	10.8	10.81	10.68	10.79	86589	10.6916	down	down	correct
BG.US	Bunge Limited	20260105	92.36	93.4	90.69	93.4	2515000	92.8664	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260105	15.02	15.16	15.02	15.12	83600	14.877	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260105	14.16	14.16	13.8	13.94	257600	13.6772	down	down	correct
BGS.US	B&G Foods Inc	20260105	4.2	4.2	4.1	4.12	2450900	4.12	down	down	correct
BGSF.US	BGSF Inc	20260105	4.67	4.97	4.67	4.92	55341	4.92	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260105	11.3	11.37	11.3	11.35	112055	10.9892	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20260105	5.9	5.91	5.88	5.91	497100	5.7825	up	down	incorrect
BH.US	Biglari Holdings Inc	20260105	346.9	355.02	346.9	352.21	39700	352.21	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20260105	7.25	7.64	7.16	7.4	2478000	7.4	up	up	correct
BHE.US	Benchmark Electronics Inc	20260105	44.3	45.12	43.7	44.25	222000	44.25	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260105	9.58	9.63	9.56	9.62	233500	9.3945	up	down	incorrect
BHP.US	BHP Group	20260105	62.4	63.51	62.39	63.14	4944400	61.9206	up	down	incorrect
BHR.US	PD	20260105	18.39	18.65	18.15	18.26	7303	18.26	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260105	10.56	10.56	10.45	10.52	4100	10.3861	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260105	10.8	10.89	9.57	9.93	4213100	9.93	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20260105	6.72	6.77	6.71	6.74	801737	6.6887	up	up	correct
BILL.US	Bill.com Holdings Inc	20260105	50.27	54.35	50.26	53.67	2651666	53.67	up	up	correct
BIO.US	Bio	20260105	302.25	322.605	302.25	322.34	262734	322.34	up	up	correct
BIP.US	PB	20260105	16.74	16.74	16.545	16.59	5640	16.2907	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260105	45.1	45.28	44.43	44.87	809000	44.4621	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260105	16.5	16.79	16.5	16.52	16300	16.52	up	up	correct
BIT.US	BlackRock Multi	20260105	13.18	13.23	13.07	13.17	513600	12.7996	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260105	91.32	93.42	90.43	93.17	1786161	93.17	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20260105	117.5	122.36	117.15	121.04	6010396	120.5062	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20260105	10.9	10.93	10.59	10.84	2190893	10.84	down	up	incorrect
BKE.US	The Buckle Inc	20260105	53.88	54.7975	53.86	54.1	640938	50.8274	up	down	incorrect
BKH.US	Black Hills Corporation	20260105	69.4	69.75	68.34	69.37	637900	68.7114	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260105	11.23	11.23	11.14	11.17	28644	11.0595	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260105	11.03	11.07	11.03	11.06	85241	10.7971	up	down	incorrect
BKU.US	BankUnited Inc	20260105	44.63	46	44.42	45.25	792800	44.9431	up	down	incorrect
BLD.US	TopBuild Corp	20260105	430.32	447.8	430.32	442.64	246323	442.64	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20260105	106.68	112.65	106.02	108.44	2170300	108.44	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20260105	10.39	10.42	10.36	10.38	129625	10.2742	down	down	correct
BLK.US	BlackRock Inc	20260105	1085.88	1131.65	1083.25	1119.76	926277	1113.5607	up	up	correct
BLND.US	Blend Labs Inc.	20260105	3.03	3.225	3.015	3.17	1633100	3.17	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260105	13.76	13.78	13.68	13.77	101400	13.4299	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260105	43.83	44.535	43.71	44.08	232884	43.4694	up	up	correct
BMA.US	Banco Macro S.A	20260105	89.28	93.19	88.88	92.5	291300	91.7508	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260105	40.99	41.5	40.55	40.96	53100	40.1863	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260105	15.01	15.03	14.8	14.95	401900	14.6192	down	down	correct
BMI.US	Badger Meter Inc	20260105	175.86	179.15	175.86	177.03	188900	176.5766	up	up	correct
BML.US	PL	20260105	19.37	19.5709	19.355	19.43	16009	19.1417	up	up	correct
BMO.US	Bank of Montreal	20260105	131.69	134.47	131.69	134.14	724700	133.0039	up	up	correct
BMY.US	Bristol	20260105	53	53.36	52.06	53.06	14090560	53.06	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260105	8.78	8.78	8.047	8.18	715200	8.18	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260105	17.45	17.685	17.275	17.67	1743300	17.67	up	up	correct
BNS.US	The Bank of Nova Scotia	20260105	74.5	74.97	73.86	74.72	7958000	74.72	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260105	10.145	10.1999	10.1	10.14	24794	10.0392	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260105	11.81	11.84	11.77	11.84	151900	11.5908	up	up	correct
BOH.US	PA	20260105	16.71	16.7616	16.58	16.75	10118	16.4786	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260105	186.5	198.535	186.03	193.51	919800	193.51	up	up	correct
BORR.US	Borr Drilling Limited	20260105	4.18	4.25	3.85	3.98	7149610	3.98	down	down	correct
BOX.US	Box Inc	20260105	28.5	28.87	28.5	28.54	1970599	28.54	up	up	correct
BP.US	BP p.l.c	20260105	35.56	36.23	34.63	36.12	16043800	35.6578	up	up	correct
BQ.US	Boqii Holding Limited	20260105	2.05	2.08	2.02	2.055	131756	2.055	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260105	219.46	224.01	218.64	222.82	676300	222.82	up	up	correct
BRBR.US	BellRing Brands Inc	20260105	26.05	26.05	23.84	23.89	6478256	23.89	down	down	correct
BRC.US	Brady Corporation	20260105	78.44	82.11	78.44	80.8	237600	80.5595	up	up	correct
BRK.US	B	20260105	494.94	503.43	494.5	498.52	5145300	498.52	up	up	correct
BRO.US	Brown & Brown Inc	20260105	77.3	80.47	77.15	79.92	3968900	79.7367	up	up	correct
BROS.US	Dutch Bros Inc.	20260105	62.29	62.5	59.59	60.12	3109894	60.12	down	down	correct
BRSP.US	Brightspire Capital Inc	20260105	5.78	5.83	5.705	5.77	894536	5.77	down	down	correct
BRT.US	BRT Apartments Corp	20260105	14.4	14.66	14.33	14.56	67900	14.56	up	up	correct
BRW.US	Voya Prime Rate Trust	20260105	7.02	7.06	7	7.06	222700	6.7933	up	up	correct
BRX.US	Brixmor Property Group Inc	20260105	25.54	25.835	25.4	25.66	1727665	25.66	up	up	correct
BSAC.US	Banco Santander	20260105	31.38	32.19	31.38	32.09	246800	32.09	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260105	6.2	6.34	6.12	6.3	633500	6.1744	up	up	correct
BSM.US	Black Stone Minerals L.P	20260105	13.62	13.671	13.21	13.45	335800	13.1854	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260105	40.67	40.763	40.245	40.43	131500	39.679	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260105	23.29	23.31	22.9	22.98	190100	22.4815	down	down	correct
BTA.US	BlackRock Long	20260105	9.32	9.36	9.31	9.35	40700	9.2537	up	up	correct
BTI.US	British American Tobacco p.l.c	20260105	55.67	55.68	54.53	55.5	3985882	55.5	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20260105	35.22	36.26	34.99	35.91	65100	35.24	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260105	22.84	22.9	22.66	22.77	74000	22.6322	down	up	incorrect
BTU.US	Peabody Energy Corporation	20260105	31.34	31.66	29.42	30.62	2298546	30.5515	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20260105	10.78	10.8	10.74	10.78	241100	10.523
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260105	26.04	26.3	25.49	25.9	118400	25.5168	down	down	correct
BUR.US	Burford Capital Limited	20260105	8.85	9.222	8.85	9.11	1895001	9.11	up	up	correct
BURL.US	Burlington Stores Inc	20260105	298.42	311.6	298.345	303.13	1472424	303.13	up	up	correct
BV.US	BrightView Holdings Inc	20260105	12.57	13.125	12.54	12.98	479200	12.98	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260105	29.37	30.17	29.26	29.53	2757900	29.53	up	up	correct
BW.US	PA	20260105	20.5	20.5945	19.95	20.29	13869	20.29	down	down	correct
BWA.US	BorgWarner Inc	20260105	46.77	47.68	46.67	47.58	2391079	47.4395	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260105	8.35	8.45	8.35	8.41	110900	8.2525	up	up	correct
BWXT.US	BWX Technologies Inc	20260105	186	189.89	186	189.02	1273700	188.7595	up	up	correct
BX.US	The Blackstone Group Inc	20260105	158.8	163.89	158.8	162.35	3508100	160.4848	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260105	60.45	65.755	60.21	63.87	81173	63.87	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260105	19.48	19.48	19.12	19.43	1632900	19.43	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20260105	14.75	14.75	14.66	14.71	192000	14.4274	down	down	correct
BXP.US	Boston Properties Inc	20260105	67.06	67.92	66.9	67.09	2630000	67.09	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260105	26.85	27.065	26.59	26.98	1901000	26.98	up	up	correct
BY.US	Byline Bancorp Inc	20260105	28.97	29.975	28.97	29.7	228190	29.5912	up	up	correct
BYD.US	Boyd Gaming Corporation	20260105	86	89.45	85.88	88.4	928700	88.4	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20260105	10.9	10.9464	10.88	10.89	89297	10.7815	down	down	correct
BZH.US	Beazer Homes USA Inc	20260105	20.11	20.86	20.11	20.69	417032	20.69	up	up	correct
C.US	PN	20260105	30.47	30.54	30.36	30.404	60355	29.7411	down	down	correct
CAAP.US	Corporación América Airports S.A	20260105	26.68	27.54	26.21	27.42	208800	27.42	up	up	correct
CABO.US	Cable One Inc	20260105	103.06	105.68	100.27	100.38	154600	100.38	down	down	correct
CACI.US	CACI International Inc	20260105	536.33	569.04	536.33	568.63	347300	568.63	up	up	correct
CADE.US	P	20260105	21.65	21.71	21.65	21.7	9848	21.7	up	up	correct
CAE.US	CAE Inc	20260105	31	32.11	30.85	31.9	581000	31.9	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260105	17.88	18.2	17.88	18.18	92600	18.18	up	down	incorrect
CAG.US	Conagra Brands Inc	20260105	17.26	17.3	16.97	17.08	16341900	16.7495	down	up	incorrect
CAH.US	Cardinal Health Inc	20260105	203.81	206.39	201.02	205.45	2743417	205.45	up	down	incorrect
CAL.US	Caleres Inc	20260105	11.99	12.66	11.99	12.38	966200	12.38	up	up	correct
CALX.US	Calix Inc	20260105	53.9	54.76	53.3	54.31	831683	54.31	up	up	correct
CANG.US	Cango Inc	20260105	1.44	1.72	1.38	1.64	2428900	1.64	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260105	20.64	20.99	20.64	20.92	28200	20.4329	up	up	correct
CARR.US	Carrier Global Corporation	20260105	53.05	54.47	53.05	53.79	4295813	53.5603	up	up	correct
CARS.US	Cars.com Inc	20260105	11.99	12.48	11.97	12.25	654417	12.25	up	up	correct
CAT.US	Caterpillar Inc	20260105	607.88	621.75	606.22	616.1	3444837	614.6619	up	up	correct
CATO.US	The Cato Corporation	20260105	3.01	3.14	2.99	3.03	44600	3.03	up	up	correct
CB.US	Chubb Limited	20260105	308	316.94	307	315.19	1852834	314.2623	up	up	correct
CBRE.US	CBRE Group Inc	20260105	159.61	164.64	159.23	164.4	1283000	164.4	up	up	correct
CBT.US	Cabot Corporation	20260105	66.79	70.25	66.37	69.52	510600	69.1073	up	up	correct
CBU.US	Community Bank System Inc	20260105	57.71	59.71	57.71	58.81	171964	58.81	up	up	correct
CBZ.US	CBIZ Inc	20260105	50.62	54.42	50.62	53.65	426816	53.65	up	up	correct
CC.US	The Chemours Company	20260105	12.31	12.88	12.27	12.74	2894700	12.6753	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260105	87.91	88.54	86.16	88.42	3970900	87.3285	up	up	correct
CCJ.US	Cameco Corporation	20260105	100.17	100.89	96.43	100.17	4887200	100.17
CCK.US	Crown Holdings Inc	20260105	103.44	106.31	103.44	105.74	1619200	105.74	up	up	correct
CCL.US	Carnival Corporation & plc	20260105	30.505	31.785	30.41	31.49	21182330	31.3451	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260105	4.14	5.16	3.98	4.8	47762	4.8	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260105	2.14	2.16	2.1	2.12	1317100	2.12	down	down	correct
CCS.US	Century Communities Inc	20260105	58.36	60.29	58.36	59.38	209300	59.1072	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260105	12.72	13.2	12.7	13.09	173000	13.09	up	up	correct
CDE.US	Coeur Mining Inc	20260105	18.01	19.35	17.8	18.6	22413100	18.6	up	up	correct
CDR.US	PC	20260105	16.81	17.02	16.81	16.98	705	16.5959	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260105	41.41	42.6	41.41	41.98	242100	41.8754	up	up	correct
CE.US	Celanese Corporation	20260105	42.01	43.39	42	42.58	1579114	42.5556	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260105	18.12	18.12	17.71	17.81	14500	17.81	down	down	correct
CEPU.US	Central Puerto S.A	20260105	17.51	17.59	16.928	17.5	226500	17.5	down	down	correct
CF.US	CF Industries Holdings Inc	20260105	80.75	81	79	80.26	2452700	79.8338	down	down	correct
CFG.US	PE	20260105	19.42	19.51	19.345	19.37	116997	19.37	down	down	correct
CGAU.US	Centerra Gold Inc	20260105	14.46	14.94	14.46	14.77	1175856	14.7293	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260105	16.37	16.55	16.28	16.37	194200	15.9108
CHD.US	Church & Dwight Co. Inc	20260105	82.26	84.24	81.57	84.11	2876600	83.8509	up	up	correct
CHE.US	Chemed Corporation	20260105	422.86	441.1999	421.78	437.97	197417	437.4173	up	down	incorrect
CHGG.US	Chegg Inc	20260105	0.99	0.99	0.94	0.95	944600	0.95	down	up	incorrect
CHH.US	Choice Hotels International Inc	20260105	95.49	101.09	95.49	99.38	1597233	99.38	up	down	incorrect
CHMI.US	PB	20260105	23.75	23.89	23.57	23.89	5483	23.89	up	down	incorrect
CHN.US	The China Fund Inc	20260105	2.14	2.17	2.09	2.15	1577055	2.15	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260105	41.91	42.3	41.91	42.03	226300	42.03	up	down	incorrect
CHWY.US	Chewy Inc	20260105	33.66	33.75	32.11	32.15	8996892	32.15	down	up	incorrect
CI.US	Cigna Corporation	20260105	277.62	285.17	277.15	283.97	1498900	282.4142	up	down	incorrect
CIA.US	Citizens Inc	20260105	4.94	5.42	4.94	5.08	91000	5.08	up	down	incorrect
CIB.US	Bancolombia S.A	20260105	63.5	66.7	63.4	66.53	482500	66.53	up	up	correct
CIEN.US	Ciena Corporation	20260105	250.34	252.6	223.27	230.9	3215877	230.9	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260105	1.7	1.72	1.7	1.71	76800	1.6803	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260105	2.06	2.08	2.04	2.08	3013900	2.08	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260105	23.32	23.4	23.14	23.17	138100	22.7392	down	down	correct
CIM.US	PD	20260105	22.9	23.06	22.811	22.98	17134	22.4142	up	up	correct
CINT.US	CI&T Inc	20260105	4.4	4.515	4.4	4.48	236327	4.48	up	up	correct
CIO.US	PA	20260105	25.35	25.36	25.32	25.33	63398	25.33	down	down	correct
CION.US	Cion Investment Corp	20260105	9.73	9.932	9.73	9.86	363100	9.5058	up	up	correct
CL.US	Colgate	20260105	76.92	77.23	75.96	76.93	7668600	76.4618	up	up	correct
CLB.US	Core Laboratories N.V	20260105	17.53	18.6	17.46	18.13	696200	18.12	up	up	correct
CLDT.US	PA	20260105	19.74	19.8115	19.66	19.66	16018	19.66	down	down	correct
CLF.US	Cleveland	20260105	13.79	13.95	13.185	13.2	12656790	13.2	down	up	incorrect
CLH.US	Clean Harbors Inc	20260105	243.29	245.6	240.29	244.14	348300	244.14	up	down	incorrect
CLPR.US	Clipper Realty Inc	20260105	3.53	3.7	3.517	3.6	159500	3.4935	up	up	correct
CLS.US	Celestica Inc	20260105	307.34	310.53	286.84	293.24	2730000	293.24	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20260105	17.7	18.71	17.69	18.31	153600	18.31	up	down	incorrect
CLX.US	The Clorox Company	20260105	100.26	102.15	98.75	101.28	3941200	100.1705	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260105	91.54	92.89	91.41	92.79	2326500	92.79	up	up	correct
CMA.US	Comerica Incorporated	20260105	88.32	91.26	88.32	90.32	2116908	90.32	up	up	correct
CMC.US	Commercial Metals Company	20260105	72.92	73.89	72.01	72.69	1434700	72.5174	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260105	6.29	6.66	6.29	6.6	5014	6.6	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260105	37.43	39.06	37.43	38.25	16303000	38.25	up	up	correct
CMI.US	Cummins Inc	20260105	526.15	533.04	524.75	531.7	810800	529.9185	up	up	correct
CMP.US	Compass Minerals International Inc	20260105	20.1	21.25	20.085	20.85	547756	20.85	up	up	correct
CMS.US	PC	20260105	17.65	17.88	17.6016	17.66	26960	17.66	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260105	22.26	22.4199	22.16	22.24	17933	21.9004	down	down	correct
CMSC.US	CMS Energy Corp	20260105	22.92	23.08	22.91	22.99	28100	22.99	up	up	correct
CMSD.US	CMS Energy Corp	20260105	23.6	23.87	23.54	23.65	57400	23.2875	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260105	3.06	3.06	2.93	2.95	327311	2.95	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20260105	3.51	3.51	3.49	3.51	47000	3.4766
CNA.US	CNA Financial Corporation	20260105	46.52	47.77	46.52	47.44	401600	46.9843	up	down	incorrect
CNC.US	Centene Corporation	20260105	42.99	44.93	42.62	44.68	9214600	44.68	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20260105	6.17	6.19	5.8	5.9	4400	5.9	down	down	correct
CNI.US	Canadian National Railway Company	20260105	99.8	100.38	98.44	99.33	1136500	98.7099	down	down	correct
CNK.US	Cinemark Holdings Inc	20260105	23.65	23.65	22.51	22.97	3877100	22.8976	down	down	correct
CNM.US	Core & Main Inc	20260105	53.41	55.689	53.41	55.39	2856000	55.39	up	up	correct
CNMD.US	CONMED Corporation	20260105	40.35	42.87	40.35	41.88	560400	41.88	up	up	correct
CNNE.US	Cannae Holdings Inc	20260105	15.65	16.21	15.65	15.86	510200	15.86	up	up	correct
CNO.US	PA	20260105	19.01	19.054	19.01	19.054	1472	18.7374	up	up	correct
CNP.US	CenterPoint Energy Inc	20260105	38.57	38.68	37.49	38.1	5435500	37.891	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260105	32.82	33.01	31.25	32.23	24621900	32.23	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260105	89.89	90.8	86.4	88.03	822000	87.9228	down	down	correct
CNS.US	Cohen & Steers Inc	20260105	63.28	65.83	63.28	64.76	310400	64.0921	up	up	correct
CNX.US	CNX Resources Corporation	20260105	36.29	36.29	33.82	36.14	2644545	36.14	down	down	correct
CODI.US	PC	20260105	18.43	18.88	18.43	18.82	30451	18.3494	up	up	correct
COE.US	China Online Education Group	20260105	31	31.82	30.5	30.5	5500	30.5	down	down	correct
COF.US	PL	20260105	17.04	17.1666	16.97	16.99	64445	16.7225	down	down	correct
COLD.US	Americold Realty Trust	20260105	12.89	13.24	12.6	13.08	7233100	13.08	up	up	correct
COMP.US	Compass Inc	20260105	10.5	10.91	10.43	10.85	9723961	10.85	up	up	correct
COO.US	The Cooper Companies Inc	20260105	81.1	83.39	80.23	82.74	1664700	82.74	up	up	correct
COOK.US	Traeger Inc	20260105	1.06	1.08	1.02	1.02	340100	1.02	down	down	correct
COP.US	ConocoPhillips	20260105	101.2	102.98	97.11	99.2	15706500	98.434	down	down	correct
COR.US	CoreSite Realty Corporation	20260105	337.31	341.72	329.1	340.92	1613447	340.3373	up	up	correct
COTY.US	Coty Inc	20260105	3.17	3.23	3.11	3.15	6850800	3.15	down	down	correct
COUR.US	Coursera Inc	20260105	7.09	7.2	6.965	7.08	2887500	7.08	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260105	74	74.23	72.33	72.71	3761100	72.71	down	down	correct
CPA.US	Copa Holdings S.A	20260105	125	133	125	130.03	860400	128.5279	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260105	10.08	10.36	10.04	10.24	41100	10.24	up	up	correct
CPB.US	Campbell Soup Company	20260105	27.66	27.71	26.63	26.67	9991700	26.2739	down	down	correct
CPF.US	Central Pacific Financial Corp	20260105	30.94	31.885	30.94	31.38	145131	31.1099	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20260105	123.59	125.11	121.15	123.26	146300	123.26	down	down	correct
CPNG.US	Coupang Inc	20260105	23.27	23.36	22.865	22.89	16514600	22.89	down	down	correct
CPRI.US	Capri Holdings Limited	20260105	24.8	25.3	24.61	24.67	3357512	24.67	down	down	correct
CPS.US	Cooper	20260105	32.62	33.43	32.48	33.34	122500	33.34	up	down	incorrect
CPT.US	Camden Property Trust	20260105	109.99	110.92	109	109.1	1433900	109.1	down	up	incorrect
CR.US	Crane Co	20260105	188.67	196.02	188.67	194.37	373100	194.1273	up	down	incorrect
CRC.US	California Resources Corp	20260105	46.39	47.23	44.72	45.52	1041487	45.2232	down	down	correct
CRD.US	B	20260105	10.6708	10.6708	10.3	10.33	1100	10.2559	down	down	correct
CRH.US	CRH plc	20260105	125.75	128.71	125.64	128.31	4741600	127.8596	up	up	correct
CRI.US	Carter's Inc	20260105	33.19	34.08	33.14	33.27	1059000	33.0299	up	up	correct
CRK.US	Comstock Resources Inc	20260105	23.23	23.25	21.41	22.56	3562600	22.56	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260105	197	208.69	194.93	208.32	710800	208.32	up	up	correct
CRM.US	salesforce.com inc	20260105	253.62	259.59	252.31	256.26	6421500	256.26	up	up	correct
CRS.US	Carpenter Technology Corporation	20260105	340	344.9897	333.28	340.54	1335373	340.3445	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260105	7.83	8.01	7.83	8	43200	7.9255	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260105	326.72	339	326.56	333.01	459100	332.1145	up	down	incorrect
CSTM.US	Constellium SE	20260105	19.82	20.03	19.48	19.54	1604669	19.54	down	up	incorrect
CSV.US	Carriage Services Inc	20260105	41.34	42.57	41.24	41.93	60800	41.8201	up	up	correct
CTA.US	PB	20260105	68.02	68.78	67.898	68.61	4114	67.4861	up	up	correct
CTBB.US	Qwest Corp. NT	20260105	19.065	19.36	18.5	18.61	70218	18.227	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20260105	19.71	19.71	18.84	18.85	21960	18.4529	down	up	incorrect
CTO.US	PA	20260105	20.7	20.74	20.55	20.73	1318	20.3367	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20260105	5.82	6.25	5.82	6.19	3070857	6.19	up	down	incorrect
CTRA.US	Coterra Energy Inc	20260105	26.5	26.69	24.98	25.82	9795800	25.6332	down	down	correct
CTS.US	CTS Corporation	20260105	43.64	44.93	43.64	44.5	151000	44.5	up	up	correct
CTVA.US	Corteva Inc	20260105	67.53	68.38	66.71	67.85	2816600	67.6976	up	up	correct
CUBB.US	Customers Bancorp Inc	20260105	22.29	22.49	22.29	22.413	2800	22.079	up	up	correct
CUBE.US	CubeSmart	20260105	35.28	35.88	35.09	35.5	2739300	35.5	up	up	correct
CUK.US	Carnival Corporation & plc	20260105	30.25	31.45	30.12	31.21	2094900	31.0652	up	up	correct
CULP.US	Culp Inc	20260105	3.5	3.56	3.46	3.54	15500	3.54	up	up	correct
CURV.US	Torrid Holdings Inc.	20260105	1.07	1.13	1.04	1.11	363350	1.11	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260105	25.6	25.81	25.49	25.51	1268000	25.51	down	down	correct
CVEO.US	Civeo Corporation	20260105	23.41	24.36	23.41	23.88	37930	23.88	up	up	correct
CVI.US	CVR Energy Inc	20260105	26.16	26.8	25.57	25.79	1526200	25.395	down	down	correct
CVNA.US	Carvana Co	20260105	402.6	434.39	398.282	430.06	4181500	430.06	up	up	correct
CVS.US	CVS Health Corporation	20260105	80	80.82	78.22	80.42	8090600	79.7637	up	down	incorrect
CVX.US	Chevron Corporation	20260105	165.75	165.75	159.31	163.85	35094900	162.2627	down	up	incorrect
CW.US	Curtiss	20260105	578.84	598.93	578.84	586.49	215177	586.49	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260105	24.1	24.17	24.05	24.1	24092131	24.1
CWEN.US	Clearway Energy Inc	20260105	34.11	34.4	32.11	33.06	1312600	32.663	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260105	32.33	32.33	30.38	31.15	325488	30.752	down	down	correct
CWH.US	Camping World Holdings Inc	20260105	9.61	9.96	9.58	9.78	1498800	9.78	up	up	correct
CWK.US	Cushman & Wakefield plc	20260105	15.72	16.73	15.72	16.73	1516700	16.73	up	up	correct
CWT.US	California Water Service Group	20260105	42.95	42.95	42.095	42.54	345606	42.2195	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260105	11.58	11.96	11.58	11.84	5211400	11.8147	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260105	3.69	3.72	3.69	3.72	84700	3.6849	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20260105	8	8	7.94	7.96	16700	7.8933	down	down	correct
CXM.US	Sprinklr Inc.	20260105	7.3	7.52	7.2505	7.4	1515252	7.4	up	up	correct
CXW.US	CoreCivic Inc	20260105	18.97	19.84	18.97	19.62	687900	19.62	up	up	correct
CYD.US	China Yuchai International Limited	20260105	37.6	37.81	37.02	37.31	94100	37.31	down	down	correct
CYH.US	Community Health Systems Inc	20260105	3.15	3.26	3.12	3.26	1006756	3.26	up	up	correct
D.US	Dominion Energy Inc	20260105	58.97	59.24	57.5	58.69	5283800	58.0716	down	down	correct
DAC.US	Danaos Corporation	20260105	95.01	96	94	94.32	62800	93.5482	down	down	correct
DAL.US	Delta Air Lines Inc	20260105	69.42	72.85	69.33	71.82	9263200	71.6254	up	up	correct
DAN.US	Dana Incorporated	20260105	24.9	25.35	24.78	25.03	1626220	24.9439	up	up	correct
DAO.US	Youdao Inc	20260105	11.22	11.49	10.91	11.39	87131	11.39	up	up	correct
DAR.US	Darling Ingredients Inc	20260105	38.1	38.28	36.99	37.56	2343781	37.56	down	down	correct
DASH.US	DoorDash Inc	20260105	220.5	230.96	218.22	226.72	4917375	226.72	up	up	correct
DAVA.US	Endava plc	20260105	6.13	6.5	6.11	6.39	615200	6.39	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260105	39.39	39.82	39.31	39.69	2686687	39.69	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260105	64	65.65	64	65.35	166128	65.35	up	up	correct
DBI.US	Designer Brands Inc	20260105	7.12	7.3	7	7.15	740800	7.15	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260105	15.18	15.24	15.17	15.23	49900	15.0109	up	up	correct
DBRG.US	PJ	20260105	21.3	21.32	19.6	19.61	242665	19.1755	down	down	correct
DCI.US	Donaldson Company Inc	20260105	89.5	91.3805	89.5	91.06	504906	90.8129	up	up	correct
DCO.US	Ducommun Incorporated	20260105	98.01	101.22	98.0048	100.2	121376	100.2	up	up	correct
DD.US	DuPont de Nemours Inc	20260105	40.71	42.17	40.68	42.01	5223400	41.8421	up	up	correct
DDD.US	3D Systems Corporation	20260105	1.92	2.03	1.9	1.99	5496700	1.99	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260105	2.71	2.9	2.58	2.87	2457300	2.87	up	down	incorrect
DDS.US	Dillard's Inc	20260105	637.57	653	630.74	646.2	166500	646.2	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260105	26.23	26.25	26.2101	26.2101	3521	25.7482	down	up	incorrect
DE.US	Deere & Company	20260105	462.31	467.885	458.955	466.1	1320248	466.1	up	up	correct
DEA.US	Easterly Government Properties Inc	20260105	21.23	21.565	21.04	21.43	500380	21.0136	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260105	107.38	108.97	107.3	108.1	3058900	108.1	up	up	correct
DEI.US	Douglas Emmett Inc	20260105	11	11.26	11	11.14	2638200	11.14	up	up	correct
DELL.US	Dell Technologies Inc	20260105	129.56	131.19	122.09	124.01	8471012	123.4698	down	down	correct
DEO.US	Diageo plc	20260105	85.58	89.91	85.38	89.55	4304000	89.55	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260105	45.45	48	45.04	47.68	179800	47.68	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260105	20.95	20.96	20.9	20.94	70200	20.6954	down	down	correct
DG.US	Dollar General Corporation	20260105	135.56	138.98	133.85	138.93	3707974	138.34	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260105	173.455	174.49	171.175	173.49	748829	172.7011	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260105	2.49	2.5	2.48	2.49	276100	2.4536
DHI.US	D.R. Horton Inc	20260105	144.45	148.51	143.93	146.48	2328800	146.0634	up	down	incorrect
DHT.US	DHT Holdings Inc	20260105	11.94	12.03	11.64	11.64	2077200	11.3539	down	up	incorrect
DHX.US	DHI Group Inc	20260105	1.63	1.75	1.63	1.69	357400	1.69	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260105	15.3	15.62	15.28	15.5	150800	15.1871	up	up	correct
DIN.US	Dine Brands Global Inc	20260105	33.11	34.9	33.07	34.57	423000	34.57	up	up	correct
DIS.US	The Walt Disney Company	20260105	111.42	116.03	111.38	114.07	12028970	114.07	up	down	incorrect
DK.US	Delek US Holdings Inc	20260105	31.06	31.47	29.59	30.36	1504500	30.1569	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20260105	46.99	48	46	47.97	79100	46.9495	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20260105	202.86	213.8	202.41	207.06	1789807	207.06	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20260105	63.31	64.78	63.31	63.84	642500	63.4948	up	down	incorrect
DLR.US	PL	20260105	20.8	20.89	20.7214	20.8	36577	20.466
DLX.US	Deluxe Corporation	20260105	22.05	22.55	21.66	21.75	349409	21.5153	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260105	14.59	14.71	14.59	14.7	237100	14.4704	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260105	10.9	11.02	10.9	10.92	66200	10.8378	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260105	11	11.05	10.95	11.05	97100	10.8145	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260105	8.84	9	8.36	8.87	1285400	8.87	up	up	correct
DNOW.US	NOW Inc	20260105	13.68	14.1	13.68	13.73	4382600	13.73	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260105	9.95	9.97	9.69	9.85	1378200	9.7272	down	down	correct
DOC.US	Physicians Realty Trust	20260105	16.2	16.65	16.07	16.39	12586900	16.1926	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260105	49.33	52.135	48.16	50.61	2432442	50.61	up	up	correct
DOCS.US	Doximity Inc.	20260105	43.49	46.16	43.415	45.69	3669800	45.69	up	up	correct
DOLE.US	Dole plc	20260105	14.46	14.46	14.04	14.06	733200	14.06	down	down	correct
DOV.US	Dover Corporation	20260105	198.18	203.385	197.93	202.27	1410142	201.8069	up	up	correct
DOW.US	Dow Inc	20260105	24.25	25.145	24.18	24.9	13203100	24.6085	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260105	12.92	12.92	12.63	12.79	98000	12.6637	down	down	correct
DPZ.US	Domino's Pizza Inc	20260105	416	420	405.16	411.44	1038800	409.3723	down	down	correct
DQ.US	Daqo New Energy Corp	20260105	29.39	30.53	28.4	29.96	809800	29.96	up	up	correct
DRD.US	DRDGOLD Limited	20260105	31.58	32.7	31.23	31.62	292100	31.3164	up	up	correct
DRI.US	Darden Restaurants Inc	20260105	186.81	193.01	186.81	192.66	2074000	191.2329	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260105	11.27	11.31	11.25	11.25	674900	11.0358	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260105	6.19	6.19	6.13	6.17	26000	6.0953	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20260105	10.23	10.27	10.21	10.27	281876	9.9692	up	up	correct
DSX.US	PB	20260105	26.22	26.22	26.22	26.22	344	25.6668
DT.US	Dynatrace Inc	20260105	42.35	43.27	42.32	42.63	3164600	42.63	up	up	correct
DTB.US	DTB	20260105	17.32	17.51	17.32	17.37	33068	17.37	up	up	correct
DTE.US	DTE Energy Company	20260105	129.89	130.04	126.62	128.8	1276665	128.8	down	down	correct
DTF.US	DTF Tax	20260105	11.37	11.39	11.36	11.36	5100	11.2949	down	down	correct
DTM.US	DT Midstream Inc	20260105	121.29	121.475	117.21	120.15	672743	120.15	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260105	21.49	21.66	21.45	21.51	38261	21.1967	up	up	correct
DUK.US	PA	20260105	25.06	25.17	25.01	25.06	51136	24.7033
DUKB.US	Duke Energy Corp	20260105	24.82	24.82	24.69	24.7241	22757	24.3716	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260105	10.75	11.44	10.72	11.14	2870189	11.14	up	up	correct
DVA.US	DaVita Inc	20260105	113.53	115.82	113.37	113.94	886400	113.94	up	up	correct
DVN.US	Devon Energy Corporation	20260105	37.79	38.08	35.45	36.55	11876600	36.3601	down	down	correct
DX.US	PC	20260105	25.8	25.85	25.71	25.75	9803	25.75	down	down	correct
DXC.US	DXC Technology Company	20260105	13.99	14.46	13.95	14.03	1874900	14.03	up	up	correct
DY.US	Dycom Industries Inc	20260105	350.16	357	346.86	347.99	285300	347.99	down	down	correct
E.US	Eni S.p.A	20260105	39.11	39.41	38.57	39.25	691000	39.25	up	up	correct
EAF.US	GrafTech International Ltd	20260105	16.71	18.01	16.33	17	289500	17	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260105	21.06	21.15	20.95	21.09	28910	20.7929	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260105	5.31	5.34	5.28	5.32	320600	5.1622	up	up	correct
EAT.US	Brinker International Inc	20260105	149.34	151.9925	146.535	149.48	948673	149.48	up	up	correct
EB.US	Eventbrite Inc	20260105	4.44	4.46	4.44	4.45	1767676	4.45	up	up	correct
EBF.US	Ennis Inc	20260105	17.96	18.35	17.96	18.06	232200	17.8103	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20260105	9.19	9.4	9.07	9.37	1578603	9.37	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260105	12.45	12.95	12.35	12.85	934184	12.85	up	up	correct
EC.US	Ecopetrol S.A	20260105	10.39	10.95	9.99	10.82	6669000	10.82	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260105	15.64	15.79	15.6	15.75	384200	14.9075	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260105	5.92	6.04	5.916	6	1452300	5.5075	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260105	24.696	24.8	23.87	24.49	10100	24.0834	down	down	correct
ECCW.US	ECCW	20260105	24.5	24.81	24.47	24.62	4900	24.62	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260105	24.9	24.9864	24.9	24.9	2662	24.9
ECL.US	Ecolab Inc	20260105	261.93	264.6	260	263.18	1754615	263.18	up	up	correct
ECVT.US	Ecovyst Inc	20260105	9.91	10.02	9.685	9.91	1254300	9.91
ED.US	Consolidated Edison Inc	20260105	99.48	99.48	96.96	98.5	2112400	97.7322	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260105	5.49	5.55	5.48	5.54	462000	5.54	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20260105	4.99	5.01	4.97	5	206500	4.8818	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260105	29.83	30.7	29.34	30.6	98400	30.6	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260105	56.67	57.25	55.85	57.1	650200	57.1	up	up	correct
EEA.US	The European Equity Fund Inc	20260105	10.47	10.58	10.44	10.49	12700	10.49	up	up	correct
EEX.US	Emerald Holding Inc	20260105	4.53	4.82	4.47	4.79	42897	4.79	up	up	correct
EFC.US	PA	20260105	25.26	25.32	25.12	25.1508	14843	25.1508	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260105	11.08	11.14	11.08	11.14	143500	10.9873	up	up	correct
EFT.US	Eaton Vance Floating	20260105	11.21	11.28	11.21	11.28	113400	11.1945	up	up	correct
EFX.US	Equifax Inc	20260105	214.87	223.59	213.91	220.79	1080400	220.1951	up	up	correct
EGHT.US	8x8 Inc	20260105	1.89	1.98	1.88	1.95	755769	1.95	up	up	correct
EGO.US	Eldorado Gold Corporation	20260105	36.17	37.43	36.03	36.42	1916000	36.36	up	up	correct
EGP.US	EastGroup Properties Inc	20260105	177.35	181.77	177.35	180.17	261000	180.17	up	up	correct
EGY.US	VAALCO Energy Inc	20260105	3.71	3.78	3.54	3.61	1142200	3.5656	down	down	correct
EHC.US	Encompass Health Corporation	20260105	106.05	108.19	105.88	107.72	837700	107.72	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20260105	6.39	6.41	6.36	6.36	81400	6.2234	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20260105	11.41	11.41	11.24	11.3	206700	10.9452	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260105	24.68	24.68	24.63	24.68	4900	24.3707
EIG.US	Employers Holdings Inc	20260105	42.69	43.85	42.69	43.46	345600	43.1275	up	up	correct
EIX.US	Edison International	20260105	60.83	60.85	59.02	60.62	4281441	59.7404	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260105	108.95	110.19	107.12	108.16	2561840	107.8217	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20260105	22.33	23.14	22.33	23.05	5000700	23.05	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260105	20.69	20.82	20.63	20.68	38800	20.3807	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20260105	78.86	80.12	76.61	76.84	1929500	76.84	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20260105	59.47	59.76	58.72	59.3	1807700	59.3	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260105	10.75	10.79	10.66	10.7	266300	10.5179	down	down	correct
EME.US	EMCOR Group Inc	20260105	644.71	662.65	644.56	653.57	473000	653.1801	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260105	17.27	17.47	17.23	17.33	36400	17.33	up	up	correct
EMN.US	Eastman Chemical Company	20260105	64.08	65.75	64.08	64.75	1467856	63.9795	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260105	45.01	45.01	44.16	44.57	66500	43.9149	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260105	20.74	20.84	20.6	20.73	40219	20.73	down	down	correct
EMR.US	Emerson Electric Co	20260105	138.08	144.37	138	142.85	5453300	142.3032	up	down	incorrect
ENB.US	Enbridge Inc	20260105	47.93	47.99	46.02	46.58	8362400	45.9773	down	up	incorrect
ENIC.US	Enel Chile S.A	20260105	3.99	4.15	3.97	4.12	747900	4.0835	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260105	20.97	21.04	20.92	21.02	3000	20.7131	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260105	22.43	22.8699	22.43	22.495	6234	22.495	up	down	incorrect
ENS.US	EnerSys	20260105	152.21	156.21	151.7	154.92	468600	154.665	up	up	correct
ENVA.US	Enova International Inc	20260105	160.17	166.075	160.17	162.36	365700	162.36	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260105	5.88	5.89	5.87	5.88	167100	5.7504
EOG.US	EOG Resources Inc	20260105	106.32	107.48	102.28	106.2	5158591	105.1972	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260105	20.56	20.66	20.5	20.62	99500	20.3536	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260105	23.28	23.35	23.12	23.15	218300	22.8379	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260105	17.02	17.02	16.86	16.93	24000	16.7985	down	down	correct
EP.US	PC	20260105	49.27	49.3034	49.21	49.3034	1056	48.7339	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260105	39.52	40.3	39.16	39.69	528100	39.69	up	up	correct
EPAM.US	EPAM Systems Inc	20260105	200.39	210	200.39	206.61	679600	206.61	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20260105	16.68	17.01	16.55	16.81	707800	16.6905	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20260105	32.28	32.3	31.55	32.16	4381600	31.6414	down	up	incorrect
EPR.US	PG	20260105	19.88	20.04	19.8401	20	4926	20	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260105	29.83	30.1	29.39	29.69	2066700	29.69	down	down	correct
EQH.US	PC	20260105	16.46	16.6499	16.43	16.54	54978	16.2713	up	up	correct
EQNR.US	Equinor ASA	20260105	24.09	24.22	23.57	24.14	5872100	23.8221	up	up	correct
EQR.US	Equity Residential	20260105	61.56	61.88	60.89	60.92	2524500	60.92	down	down	correct
EQS.US	Equus Total Return Inc	20260105	1.4	1.44	1.27	1.35	33400	1.35	down	down	correct
EQT.US	EQT Corporation	20260105	52.9	53.52	51.03	53.35	12428830	53.2	up	up	correct
ES.US	Eversource Energy	20260105	67.91	67.98	66.16	67.05	2447000	66.349	down	down	correct
ESE.US	ESCO Technologies Inc	20260105	197.62	203.265	197.62	201.56	130464	201.56	up	up	correct
ESI.US	Element Solutions Inc	20260105	25.85	26.84	25.83	26.5	1652600	26.4396	up	down	incorrect
ESNT.US	Essent Group Ltd	20260105	64.08	65.84	64.07	65.53	492238	65.1324	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20260105	6.44	6.48	6.4	6.41	901600	6.3674	down	up	incorrect
ESS.US	Essex Property Trust Inc	20260105	255.5	256.45	252.2	253.06	748400	253.06	down	up	incorrect
ESTC.US	Elastic N.V	20260105	72.88	75.605	72.66	74.31	1166352	74.31	up	down	incorrect
ETB.US	Eaton Vance Tax	20260105	15.38	15.4	15.31	15.37	43800	15.159	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260105	22.83	23.37	22.73	23.01	309900	22.6473	up	up	correct
ETG.US	Eaton Vance Tax	20260105	23.12	23.28	22.96	23.2	170900	22.9421	up	up	correct
ETI.US	P	20260105	23.45	23.45	23.45	23.45	444	23.45
ETJ.US	Eaton Vance Risk	20260105	8.81	8.87	8.8	8.84	113200	8.7102	up	up	correct
ETN.US	Eaton Corporation plc	20260105	324.41	330.94	321.93	322.26	3381700	321.2583	down	down	correct
ETO.US	Eaton Vance Tax	20260105	29.56	29.72	29.47	29.67	55500	29.3299	up	up	correct
ETR.US	Entergy Corporation	20260105	93.71	93.74	90.985	92.55	2011266	91.9453	down	down	correct
ETV.US	Eaton Vance Tax	20260105	14.35	14.42	14.33	14.37	305000	14.1752	up	up	correct
ETW.US	Eaton Vance Tax	20260105	9.24	9.28	9.22	9.28	458100	9.1496	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260105	18.75	18.85	18.7	18.71	11900	18.5549	down	down	correct
ETY.US	Eaton Vance Tax	20260105	15.3	15.4	15.28	15.35	249400	15.1505	up	up	correct
EVC.US	Entravision Communications Corporation	20260105	3	3.11	3	3.09	422089	3.09	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20260105	5.28	5.29	5.27	5.29	70300	5.1721	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260105	10.91	10.98	10.91	10.95	12600	10.8017	up	up	correct
EVH.US	Evolent Health Inc	20260105	3.89	4.07	3.86	3.95	2073300	3.95	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260105	10.68	10.7	10.63	10.69	87700	10.5422	up	up	correct
EVR.US	Evercore Inc	20260105	351.3	373.47	351.3	364.47	491500	363.5336	up	up	correct
EVRG.US	Evergy Inc	20260105	72.92	72.92	71.41	72.31	1831400	71.7055	down	up	incorrect
EVT.US	Eaton Vance Tax	20260105	25.3	25.56	25.22	25.44	135900	25.1191	up	down	incorrect
EVTC.US	EVERTEC Inc	20260105	28.36	30.34	28.36	29.71	780800	29.6575	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20260105	85	85.33	83.66	84.17	4207200	84.17	down	down	correct
EXG.US	Eaton Vance Tax	20260105	9.49	9.59	9.48	9.57	580300	9.4395	up	up	correct
EXK.US	Endeavour Silver Corp	20260105	9.33	10.46	9.25	9.77	20344000	9.77	up	up	correct
EXP.US	Eagle Materials Inc	20260105	210.23	218.72	210.085	216.2	393314	216.2	up	up	correct
EXR.US	Extra Space Storage Inc	20260105	130.57	132.14	130.19	131.1	1597300	131.1	up	up	correct
F.US	PC	20260105	20.94	21.16	20.905	21	59173	20.6389	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260105	10.4158	10.5127	10.412	10.5127	34300	10.5127	up	up	correct
FAF.US	First American Financial Corporation	20260105	60.68	63.07	60.64	62.18	666300	61.6741	up	up	correct
FBK.US	FB Financial Corporation	20260105	55.85	57.57	55.85	56.77	266720	56.5756	up	up	correct
FBP.US	First BanCorp	20260105	20.76	21.57	20.76	21.22	965900	21.0298	up	up	correct
FBRT.US	P	20260105	21.491	21.57	21.3154	21.4186	9026	21.4186	down	down	correct
FC.US	Franklin Covey Co	20260105	16.64	17.46	16.64	17.2	160400	17.2	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260105	16.66	17.39	16.62	17.08	760379	16.9579	up	down	incorrect
FCN.US	FTI Consulting Inc	20260105	174.81	181.25	172.02	179.06	257100	179.06	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20260105	23.16	23.29	22.92	23.29	1100300	23.29	up	down	incorrect
FCRX.US	FCRX	20260105	25	25	25	25	0	24.69
FCT.US	First Trust Senior Floating Rate Income Fund II	20260105	9.98	10.08	9.96	10.05	236761	9.8558	up	down	incorrect
FCX.US	Freeport	20260105	53.625	54.445	53.29	54.41	26935109	54.2748	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260105	35.61	35.61	34.2727	34.76	388268	34.5151	down	down	correct
FDS.US	FactSet Research Systems Inc	20260105	280.57	289.36	280.01	286.36	615474	284.8899	up	up	correct
FDX.US	FedEx Corporation	20260105	292.04	298	291.375	297.46	1682089	296.2589	up	down	incorrect
FE.US	FirstEnergy Corp	20260105	45.17	45.17	44.35	44.78	4194877	44.3559	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20260105	11.988	11.988	11.988	11.988	500	11.988
FENG.US	Phoenix New Media Limited	20260105	1.75	1.89	1.75	1.85	3900	1.85	up	up	correct
FERG.US	Ferguson plc	20260105	223.92	229.15	223.92	227.6	978598	226.7554	up	up	correct
FET.US	Forum Energy Technologies Inc	20260105	38.76	39.85	38.1	39.51	173500	39.51	up	up	correct
FF.US	FutureFuel Corp	20260105	3.17	3.235	3.16	3.19	220660	3.1455	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260105	22.03	22.1	21.99	22.05	35600	22.05	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260105	16.57	16.6	16.44	16.53	136200	16.3307	down	down	correct
FHI.US	Federated Hermes Inc	20260105	51.94	54.11	51.83	53.55	553100	53.2022	up	up	correct
FHN.US	PE	20260105	24.9	24.9	24.41	24.48	8184	24.48	down	down	correct
FICO.US	Fair Isaac Corporation	20260105	1637.89	1674.34	1637.89	1653.48	289169	1653.48	up	up	correct
FIGS.US	FIGS Inc.	20260105	11.4	11.79	11.25	11.28	2515733	11.28	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260105	13.29	13.29	13.19	13.24	63000	13.0125	down	down	correct
FINV.US	FinVolution Group	20260105	5.22	5.415	5.165	5.39	1065231	5.39	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260105	65.11	67.45	65.09	66.37	3031700	65.8043	up	up	correct
FIX.US	Comfort Systems USA Inc	20260105	1020.51	1050.45	1020.51	1032.31	435117	1031.774	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260105	17.58	17.6	17.48	17.51	18500	17.3057	down	down	correct
FLNG.US	FLEX LNG Ltd	20260105	25	25.17	24.655	24.71	293000	24.0351	down	down	correct
FLO.US	Flowers Foods Inc	20260105	10.75	10.75	10.29	10.32	7044600	10.0433	down	down	correct
FLOW.US	SPX FLOW Inc	20260105	36.28	36.449	36.18	36.3134	1761	36.1745	up	up	correct
FLR.US	Fluor Corporation	20260105	42.97	44.64	42.805	44.62	4622798	44.62	up	up	correct
FLS.US	Flowserve Corporation	20260105	71.97	73.55	71.5101	72.49	1473933	72.49	up	up	correct
FMC.US	FMC Corporation	20260105	14.34	14.46	13.95	14.09	4569000	14.09	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260105	11.11	11.11	11.08	11.09	11059	11.0013	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260105	23.51	23.84	23.43	23.78	354600	23.78	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260105	101.03	103.27	100.8	102.5	430000	100.4565	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260105	12.06	12.18	12.05	12.16	8500	12.0314	up	up	correct
FN.US	Fabrinet	20260105	488.42	492.18	438.91	456.9	778000	456.9	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260105	63	65.655	62.13	63.86	2912499	63.86	up	up	correct
FNF.US	Fidelity National Financial Inc	20260105	53.74	56.21	53.47	55.68	1541200	55.68	up	up	correct
FNV.US	Franco	20260105	211.5	220.58	210.84	212.43	622100	212.0782	up	up	correct
FOA.US	Finance Of America Companies Inc	20260105	22.44	22.86	21.895	22.85	186450	22.85	up	up	correct
FOF.US	Cohen & Steers Closed	20260105	13.25	13.32	13.22	13.23	64000	12.9844	down	down	correct
FOR.US	Forestar Group Inc	20260105	24.2	25.0699	24.2	24.88	149846	24.88	up	up	correct
FOUR.US	Shift4 Payments Inc	20260105	62.6	65.5	62.4	63.96	2366609	63.96	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260105	18.65	18.75	18.65	18.68	76900	18.4101	up	up	correct
FPH.US	Five Point Holdings LLC	20260105	5.45	5.615	5.39	5.57	181100	5.57	up	up	correct
FPI.US	Farmland Partners Inc	20260105	9.7	9.925	9.69	9.9	671500	9.9	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260105	58.82	59.36	58.32	58.36	975000	58.36	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260105	11.79	11.84	11.72	11.84	281800	11.4635	up	up	correct
FRO.US	Frontline Ltd	20260105	21.05	21.38	20.75	20.79	4452467	20.1508	down	down	correct
FRT.US	PC	20260105	20.04	20.1699	19.95	20	25037	20	down	down	correct
FSK.US	FS KKR Capital Corp	20260105	15	15.09	14.77	14.8	2010200	14.8	down	down	correct
FSLY.US	Fastly Inc	20260105	10.22	10.5	10.06	10.17	6668500	10.17	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260105	9.68	10.33	9.66	9.97	8996786	9.97	up	up	correct
FSS.US	Federal Signal Corporation	20260105	111.09	115.13	111.09	113.79	261100	113.6302	up	up	correct
FT.US	Franklin Universal Trust	20260105	8.03	8.04	7.96	7.99	60700	7.9061	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260105	13.99	14.06	13.97	14.03	96700	13.7813	up	down	incorrect
FTI.US	TechnipFMC plc	20260105	48.86	49.1	47.14	48.29	4581427	48.29	down	down	correct
FTK.US	Flotek Industries Inc	20260105	17.43	20.09	17.43	19.54	868061	19.54	up	up	correct
FTS.US	Fortis Inc	20260105	51.55	51.64	50.67	51.17	1623300	50.7478	down	down	correct
FTV.US	Fortive Corporation	20260105	54.725	55.05	52.65	53.81	6408657	53.7512	down	down	correct
FUBO.US	fuboTV Inc	20260105	2.59	2.6	2.53	2.53	9677800	2.53	down	down	correct
FUL.US	H.B. Fuller Company	20260105	60.04	62	59.7	59.71	789800	59.4995	down	down	correct
FUN.US	Cedar Fair L.P	20260105	15.6	15.6	14.5	14.66	3828829	14.66	down	down	correct
FVRR.US	Fiverr International Ltd	20260105	19.85	20.35	19.67	19.72	833485	19.72	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260105	0.1	0.1	0.1	0.1	0	0.1
G.US	Genpact Limited	20260105	45.53	46.755	45.45	46.6	1419588	46.6	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260105	6.1	6.13	6.09	6.09	516211	6.0297	down	down	correct
GAM.US	PB	20260105	25.05	25.08	25.02	25.0499	9059	24.6811	down	down	correct
GATX.US	GATX Corporation	20260105	169.96	174.95	169.96	172.63	130316	172.0114	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260105	14.86	15.02	14.86	14.91	139300	14.5434	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260105	47.17	48.4	47.04	47.07	294900	46.7749	down	down	correct
GCO.US	Genesco Inc	20260105	24.87	26.75	24.87	26.59	172800	26.59	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260105	4.22	4.32	4.2	4.31	146900	4.31	up	up	correct
GD.US	General Dynamics Corporation	20260105	347.92	356.32	346.03	355.56	1912200	354.1134	up	down	incorrect
GDDY.US	GoDaddy Inc	20260105	117.7	121.47	117.19	118.59	1937240	118.59	up	down	incorrect
GDL.US	The GDL Fund	20260105	8.4	8.43	8.35	8.43	10400	8.43	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260105	11.82	11.84	11.7	11.72	30800	11.4761	down	up	incorrect
GDOT.US	Green Dot Corporation	20260105	12.6	12.94	12.6	12.77	880200	12.77	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20260105	27.86	28.06	27.86	28	158100	27.709	up	up	correct
GE.US	General Electric Company	20260105	323.82	329.43	323.42	324.32	5628200	323.8482	up	up	correct
GEF.US	Greif Inc	20260105	68.1	70.42	67.975	69.56	208812	69.56	up	down	incorrect
GEL.US	Genesis Energy L.P	20260105	16	16.01	15.58	15.92	305100	15.7545	down	up	incorrect
GENI.US	Genius Sports Limited	20260105	10.83	11.28	10.7	11.26	3600486	11.26	up	down	incorrect
GEO.US	The GEO Group Inc	20260105	15.94	16.83	15.87	16.59	1447600	16.59	up	down	incorrect
GES.US	Guess' Inc	20260105	16.78	16.79	16.78	16.78	263500	16.78
GF.US	The New Germany Fund Inc	20260105	11.55	11.82	11.52	11.77	23700	11.77	up	up	correct
GFF.US	Griffon Corporation	20260105	74.56	76.78	74.56	74.83	226507	74.6381	up	up	correct
GFI.US	Gold Fields Limited	20260105	44.5	45.71	44.43	44.43	2886900	43.1725	down	down	correct
GFL.US	GFL Environmental Inc	20260105	42.59	43.07	42.21	42.66	1569900	42.6248	up	up	correct
GGB.US	Gerdau S.A	20260105	3.81	3.87	3.8	3.83	11138100	3.8098	up	up	correct
GGG.US	Graco Inc	20260105	82.51	84.68	81.91	83.51	613600	83.2286	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260105	27.5	27.52	27.5	27.52	900	27.52	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260105	4.2	4.24	4.18	4.18	236800	4.0434	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260105	14.96	15.1	14.96	15.02	10700	15.02	up	up	correct
GHC.US	Graham Holdings Company	20260105	1090	1131.46	1086	1116.86	18300	1115.0481	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20260105	1.68	1.75	1.68	1.71	10389	1.71	up	down	incorrect
GHM.US	Graham Corporation	20260105	68	72.99	67.99	70	182600	70	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260105	12.35	12.47	12.35	12.43	235200	12.2216	up	up	correct
GIB.US	CGI Inc	20260105	90.89	93.06	90.64	91.03	295600	90.8749	up	up	correct
GIC.US	Global Industrial Company	20260105	29.41	30.33	29.41	30.15	89300	29.8857	up	up	correct
GIL.US	Gildan Activewear Inc	20260105	62.8	65.13	62.8	64.21	1007500	64.21	up	up	correct
GIS.US	General Mills Inc	20260105	45.54	45.565	44.35	44.37	12008960	43.7538	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260105	9.47	9.54	9.47	9.54	2700	9.54	up	up	correct
GKOS.US	Glaukos Corporation	20260105	110.71	113.97	110.71	112.51	487895	112.51	up	up	correct
GL.US	PD	20260105	16.83	16.9577	16.83	16.83	12537	16.5713
GLOB.US	Globant S.A	20260105	63.3	68.33	62.9	66.69	1570700	66.69	up	up	correct
GLOP.US	PC	20260105	25.46	25.635	25.46	25.635	548	25.0554	up	up	correct
GLP.US	PB	20260105	25.74	25.8	25.74	25.79	4126	25.1988	up	up	correct
GLW.US	Corning Incorporated	20260105	92.04	93.58	86.67	88.69	9762200	88.5248	down	down	correct
GM.US	General Motors Company	20260105	80.54	83.38	79.97	83.15	10468400	82.9536	up	up	correct
GME.US	GameStop Corp	20260105	20.65	20.83	20.33	20.72	7673700	20.72	up	up	correct
GMED.US	Globus Medical Inc	20260105	87.11	90.9899	87.005	90.47	2879279	90.47	up	up	correct
GMRE.US	Global Medical REIT Inc	20260105	33.77	34.8	33.568	34.19	120809	34.19	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260105	18.63	18.75	18.26	18.26	343308	17.8482	down	down	correct
GNL.US	PB	20260105	22.7	22.7	21.97	21.97	4415	21.97	down	up	incorrect
GNRC.US	Generac Holdings Inc	20260105	143	148.74	142.26	148.68	963022	148.68	up	down	incorrect
GNT.US	PA	20260105	21.04	21.14	21.04	21.14	1466	21.14	up	down	incorrect
GNW.US	Genworth Financial Inc	20260105	8.88	9.19	8.88	9.05	4221882	9.05	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20260105	12.9	12.94	12.805	12.93	1473397	12.3611	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20260105	35.87	36.651	34.57	36.33	585800	36.2062	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260105	81.91	85.46	81.91	84.5	325044	84.2785	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260105	13.52	14.23	13.48	13.91	793600	13.91	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260105	2.46	2.62	2.46	2.58	772789	2.58	up	up	correct
GPC.US	Genuine Parts Company	20260105	122.99	123.76	122.56	123.38	1135854	122.2601	up	up	correct
GPI.US	Group 1 Automotive Inc	20260105	390.81	403.1	390.13	396.14	236000	395.4711	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260105	22.62	22.89	22.62	22.74	16800	22.74	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260105	15.08	15.7	15.05	15.45	3686200	15.2769	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260105	2.38	2.39	2.29	2.29	218300	2.29	down	down	correct
GPN.US	Global Payments Inc	20260105	75.07	78.39	74.85	77.02	3699017	76.768	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260105	203.63	204.6	187.5	187.85	900258	187.85	down	down	correct
GPRK.US	GeoPark Limited	20260105	7.45	7.59	7.09	7.09	670500	7.0646	down	down	correct
GRC.US	The Gorman	20260105	48.14	49.87	48.14	49.42	137400	49.2795	up	up	correct
GRP.US	UN	20260105	59.64	60.85	59.64	60.85	21602	60.4413	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260105	9.64	9.65	9.53	9.59	19900	9.59	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20260105	914.4	961.69	912.6	948.44	3742000	943.4747	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20260105	9.28	9.39	9.28	9.31	1385400	9.2801	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20260105	49.5	49.57	48.59	49.02	5277900	48.6285	down	down	correct
GSL.US	PB	20260105	26.25	26.39	26.2107	26.28	6586	26.28	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260105	22.02	22.74	22.02	22.46	1806200	22.46	up	up	correct
GTLS.US	Chart Industries Inc	20260105	206.1	206.24	205.96	206.18	657006	206.18	up	up	correct
GTN.US	Gray Television Inc	20260105	4.78	4.91	4.77	4.91	776700	4.8288	up	up	correct
GTNA.US	Gray Television Inc	20260105	11.94	12.6273	11.94	12.6273	495	12.6273	up	up	correct
GTY.US	Getty Realty Corp	20260105	27.53	28	27.34	27.85	673900	27.85	up	up	correct
GUG.US	GUG	20260105	15.41	15.41	15.29	15.33	89100	14.9877	down	down	correct
GUT.US	The Gabelli Utility Trust	20260105	6.08	6.09	6.05	6.07	122700	5.9714	down	down	correct
GVA.US	Granite Construction Incorporated	20260105	118.06	121.13	118.06	120.01	937314	120.01	up	up	correct
GWRE.US	Guidewire Software Inc	20260105	186.61	190.98	185.86	185.94	1259163	185.94	down	down	correct
GWW.US	W.W. Grainger Inc	20260105	996.28	1031.74	996.28	1015.06	294900	1013.1446	up	up	correct
H.US	Hyatt Hotels Corporation	20260105	164.51	165.45	161.8	163.94	813800	163.7877	down	down	correct
HAE.US	Haemonetics Corporation	20260105	79.68	82.29	79.41	82.11	520407	82.11	up	up	correct
HAL.US	Halliburton Company	20260105	32	33.03	31.19	31.92	47339022	31.7661	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260105	31.88	32	31.19	31.6	1099600	31.6	down	down	correct
HAYW.US	Hayward Holdings Inc	20260105	15.71	16.08	15.71	15.86	1431607	15.86	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260105	15.94	16.801	15.94	16.17	59200	16.0681	up	up	correct
HBM.US	Hudbay Minerals Inc	20260105	20.65	21.44	20.54	21.3	3995800	21.2934	up	down	incorrect
HCA.US	HCA Healthcare Inc	20260105	468.01	478.27	465.01	477.83	1168500	477.83	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20260105	90.01	91.34	88.785	89.94	613400	89.8554	down	up	incorrect
HCI.US	HCI Group Inc	20260105	182.6	185.89	180.9	181.46	241400	180.9926	down	down	correct
HCXY.US	Hercules Capital Inc	20260105	25.3301	25.59	25.3301	25.38	2968	24.9908	up	up	correct
HD.US	The Home Depot Inc	20260105	342.7	347.35	341.25	344.09	4725300	341.8048	up	up	correct
HDB.US	HDFC Bank Limited	20260105	35.75	35.8	34.15	34.17	9159900	34.17	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260105	12.57	12.69	12.3	12.67	3577700	12.67	up	up	correct
HEI.US	HEICO Corporation	20260105	331.78	343.99	330.82	341.62	456260	341.62	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260105	10.81	10.88	10.72	10.77	48700	10.5294	down	down	correct
HESM.US	Hess Midstream LP	20260105	34.67	34.68	33.625	33.92	2628600	33.2014	down	down	correct
HFRO.US	PA	20260105	15.97	16.02	15.94	16	4787	16	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260105	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260105	8.98	9.02	8.66	8.81	109700	8.6442	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260105	45.18	46.7	44.98	45.16	969972	45.16	down	down	correct
HI.US	Hillenbrand Inc	20260105	31.72	31.8	31.72	31.74	782500	31.74	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260105	136.21	138.61	136.16	137.75	1554100	137.1631	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260105	358.14	365.916	358.14	363.48	547427	362.3477	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260105	3.7	3.73	3.69	3.73	871700	3.6597	up	up	correct
HIPO.US	Hippo Holdings Inc	20260105	29.89	30.86	29.21	30.59	132247	30.59	up	up	correct
HIW.US	Highwoods Properties Inc	20260105	25.75	25.99	25.6	25.61	1086200	25.0562	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260105	4.2	4.2	4.15	4.17	381897	4.0753	down	down	correct
HL.US	PB	20260105	70.03	71.87	69.1	71.87	767	71.87	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20260105	12.69	13.11	12.68	12.91	1245200	12.91	up	up	correct
HLI.US	Houlihan Lokey Inc	20260105	176.29	185.84	175.57	182.6	483675	181.931	up	up	correct
HLIO.US	Helios Technologies Inc.	20260105	54.86	57.58	54.66	56.29	229300	56.2048	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260105	291.23	292.625	285.61	285.77	2595756	285.6351	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20260105	6.79	6.99	6.69	6.77	2019300	6.77	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20260105	29.88	30.13	29.83	30.06	1203600	30.06	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20260105	44.84	46.08	44.78	45.53	267200	45.53	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260105	20.12	21	20.07	20.28	3663400	20.28	up	up	correct
HNI.US	HNI Corporation	20260105	42.33	43.5	42.08	42.74	550400	42.4168	up	up	correct
HOG.US	Harley	20260105	20.55	20.87	20.44	20.52	3261800	20.3057	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260105	27.76	28.58	27.62	28.09	1119900	27.8943	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260105	96.76	99.65	96.51	98.1	84343	98.1	up	up	correct
HP.US	Helmerich & Payne Inc	20260105	31.8	31.8	29.14	31.17	2399100	30.9329	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260105	24.22	24.41	23.73	24.13	18144891	24.13	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260105	16.19	16.22	16.09	16.13	28900	15.7599	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20260105	16.34	16.38	16.29	16.32	75700	16.0717	down	up	incorrect
HPQ.US	HP Inc	20260105	22.11	22.3	21.61	21.66	18710500	21.3142	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260105	14.51	14.53	14.44	14.46	111000	14.1371	down	down	correct
HQH.US	Tekla Healthcare Investors	20260105	18.99	18.99	18.39	18.7	237000	18.1242	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260105	16.87	16.87	16.15	16.52	193500	15.9892	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260105	16.84	17.11	16.72	16.96	2713400	16.7401	up	down	incorrect
HRB.US	H&R Block Inc	20260105	42.65	44.23	42.37	43.71	1869100	43.1272	up	down	incorrect
HRI.US	Herc Holdings Inc	20260105	153.62	159.6599	152.96	157.15	268466	156.4172	up	up	correct
HRL.US	Hormel Foods Corporation	20260105	23.27	23.38	22.82	22.96	5571900	22.6709	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260105	26.86	27.555	26.52	26.92	438800	26.92	up	up	correct
HSBC.US	HSBC Holdings plc	20260105	80.99	81.73	80.99	81.28	2732200	79.059	up	up	correct
HSY.US	The Hershey Company	20260105	184.1	185	179.78	179.99	1689700	178.8158	down	down	correct
HTD.US	John Hancock Tax	20260105	23.82	23.9	23.3	23.57	129200	23.1195	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20260105	24.96	24.96	24.96	24.96	0	24.96
HTGC.US	Hercules Capital Inc	20260105	18.88	19.03	18.83	18.84	1206106	18.3399	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20260105	33.75	34.8	33.75	34.19	188700	34.0128	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260105	5.22	5.42	5.17	5.24	6702946	5.24	up	up	correct
HUBB.US	Hubbell Incorporated	20260105	465.8	471.53	463.305	465.48	516251	464.219	down	down	correct
HUBS.US	HubSpot Inc	20260105	383.71	393.65	379.41	379.62	857200	379.62	down	down	correct
HUM.US	Humana Inc	20260105	264.6	277.675	263.285	275.8	1214868	275.8	up	down	incorrect
HUN.US	Huntsman Corporation	20260105	10.23	10.68	10.23	10.49	3354700	10.4183	up	down	incorrect
HUYA.US	HUYA Inc	20260105	3.13	3.28	3.08	3.17	1199500	3.17	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20260105	23.46	24.83	23.46	24.35	106600	23.9892	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20260105	212.11	215.59	209.14	212.92	2736900	212.7981	up	up	correct
HXL.US	Hexcel Corporation	20260105	77.65	78.89	76.61	76.65	1389500	76.4896	down	down	correct
HY.US	Hyster	20260105	30.42	32.1	30.37	31.68	150193	31.3812	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260105	11.18	11.19	11.11	11.13	61600	10.9423	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260105	8.83	8.8699	8.81	8.82	1265608	8.5883	down	down	correct
HZO.US	MarineMax Inc	20260105	24.06	25.1	23.92	24.58	184900	24.58	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260105	7.45	7.55	7.45	7.51	59500	7.3906	up	up	correct
IAG.US	IAMGOLD Corporation	20260105	16.47	16.92	16.27	16.32	10916500	16.32	down	down	correct
IBM.US	International Business Machines Corporation	20260105	295.77	299.19	294.25	294.97	4190000	293.2978	down	down	correct
IBN.US	ICICI Bank Limited	20260105	30.08	30.34	30.05	30.08	7470400	30.08
IBP.US	Installed Building Products Inc	20260105	265.1	279.62	265.1	274.18	329513	271.9733	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260105	159.48	166.4	159.21	165.62	3370200	165.62	up	up	correct
ICL.US	ICL Group Ltd	20260105	5.75	5.75	5.595	5.64	1128600	5.5904	down	down	correct
ICR.US	P	20260105	20.61	20.61	20.35	20.49	2004	20.49	down	down	correct
IDA.US	IDACORP Inc	20260105	126.85	127.01	124.81	125.89	486500	125.0634	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260105	12.38	12.4	12.3	12.36	45200	12.1823	down	down	correct
IDT.US	IDT Corporation	20260105	50.54	51.55	50.4246	51.14	131670	51.14	up	up	correct
IEX.US	IDEX Corporation	20260105	177.64	182.7355	177.635	180.8	407952	180.8	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260105	67.29	68.405	66.84	66.96	1925566	66.96	down	down	correct
IFN.US	The India Fund Inc	20260105	14.01	14.09	13.93	14	249400	13.5431	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260105	42.17	43.615	42.17	42.74	315633	42.74	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260105	9.8	9.81	9.74	9.77	59700	9.6048	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260105	5.71	5.73	5.69	5.7	395200	5.6037	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260105	16.45	16.51	16.41	16.42	18900	16.2795	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260105	4.4	4.48	4.37	4.47	3527500	4.3612	up	up	correct
IH.US	iHuman Inc	20260105	2	2	1.9	1.92	37864	1.92	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260105	6.42	6.48	6.4	6.44	88800	6.3389	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260105	137.55	138.75	135.63	137.49	210113	137.49	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260105	24.96	25.24	24.96	25.05	13500	25.05	up	up	correct
IIIN.US	Insteel Industries Inc	20260105	32.4	33.29	32.4	32.55	119300	32.5192	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260105	12.33	12.38	12.32	12.35	101200	12.2006	up	up	correct
IIPR.US	PA	20260105	24.21	24.305	23.95	23.95	65036	23.95	down	down	correct
IMAX.US	IMAX Corporation	20260105	36.14	36.4	35.71	36.06	1098900	36.06	down	down	correct
INFO.US	IHS Markit Ltd	20260105	24.75	24.94	24.75	24.765	16300	24.765	up	up	correct
INFY.US	Infosys Limited	20260105	17.9	18.1	17.67	17.68	16098800	17.68	down	down	correct
ING.US	ING Groep N.V	20260105	28.59	29.02	28.56	28.92	1648300	28.7127	up	up	correct
INGR.US	Ingredion Incorporated	20260105	109.12	111.77	109.12	110.41	516560	110.41	up	up	correct
INN.US	Summit Hotel Properties Inc	20260105	4.86	4.89	4.77	4.81	573900	4.7265	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260105	93.87	95.09	91.76	94.76	1419200	94.76	up	up	correct
INVH.US	Invitation Homes Inc	20260105	27.56	27.795	27.465	27.47	7314100	27.47	down	up	incorrect
IP.US	International Paper Company	20260105	40.23	40.85	39.92	40.52	5704285	40.1202	up	down	incorrect
IPI.US	Intrepid Potash Inc	20260105	28.3	28.76	27.6	27.72	122300	27.72	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260105	9.94	9.97	9.92	9.95	138600	9.828	up	up	correct
IQV.US	IQVIA Holdings Inc	20260105	222.55	234.95	221.78	234.59	1508700	234.59	up	up	correct
IR.US	Ingersoll Rand Inc	20260105	79.15	82.76	78.96	82.21	2348737	82.192	up	up	correct
IRM.US	Iron Mountain Incorporated	20260105	83.15	84.2	81.74	83.67	2557700	83.67	up	up	correct
IRS.US	WT	20260105	1.91	1.94	1.91	1.94	3350	1.94	up	up	correct
IRT.US	Independence Realty Trust Inc	20260105	17.5	17.62	17.21	17.24	2228200	17.24	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260105	14.51	14.55	14.45	14.5	66000	14.2884	down	down	correct
IT.US	Gartner Inc	20260105	235.61	245.88	235	239.37	984764	239.37	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20260105	76.21	80.87	76.21	79.72	611499	79.72	up	down	incorrect
ITT.US	ITT Inc	20260105	175.25	180.4	174.83	179.4	898500	179.0369	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20260105	7.23	7.45	7.21	7.37	24901300	7.3627	up	up	correct
ITW.US	Illinois Tool Works Inc	20260105	248.56	251.31	247.61	249.59	2418992	249.59	up	up	correct
IVR.US	PC	20260105	24.83	24.84	24.718	24.75	16792	24.2793	down	up	incorrect
IVT.US	Inventrust Properties Corp	20260105	27.79	28.12	27.75	27.99	805000	27.99	up	down	incorrect
IVZ.US	Invesco Ltd	20260105	26.94	28.44	26.94	28.16	8960200	27.9345	up	up	correct
IX.US	ORIX Corporation	20260105	29.59	29.94	29.46	29.84	312500	29.84	up	up	correct
J.US	Jacobs Engineering Group Inc	20260105	135.9	139.375	135.355	138.86	948982	138.5012	up	up	correct
JBGS.US	JBG SMITH Properties	20260105	16.66	17	16.53	16.79	433700	16.79	up	up	correct
JBL.US	Jabil Inc	20260105	243.9	249	222.01	223.44	2099300	223.3698	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260105	15.75	15.98	15.75	15.8	67000	15.4477	up	up	correct
JCI.US	Johnson Controls International plc	20260105	123	124.07	121.48	121.53	4007388	121.53	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260105	63.42	66.6	63.11	64.49	2955400	64.0098	up	up	correct
JELD.US	JELD	20260105	2.51	2.715	2.435	2.46	1146100	2.46	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260105	7.8	7.86	7.79	7.86	1192914	7.611	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260105	12.6	12.64	12.56	12.64	156907	12.333	up	up	correct
JHG.US	Janus Henderson Group plc	20260105	47.66	48.11	47.65	47.77	1935000	47.77	up	up	correct
JHI.US	John Hancock Investors Trust	20260105	13.73	13.74	13.67	13.69	12835	13.4241	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260105	11.69	11.75	11.65	11.69	8500	11.546
JHX.US	James Hardie Industries plc	20260105	20.7	21.29	20.43	20.92	5863800	20.92	up	up	correct
JILL.US	J.Jill Inc	20260105	13.75	14.185	13.75	13.85	73800	13.85	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260105	28.1	28.72	26.9	28.48	488400	28.48	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260105	341.59	349.69	332.93	349.16	417649	349.16	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260105	18.19	18.22	18.06	18.13	19900	17.6804	down	down	correct
JMIA.US	Jumia Technologies AG	20260105	13.12	13.92	12.6117	13.9	6078720	13.9	up	up	correct
JMM.US	Nuveen Multi	20260105	6.02	6.06	6.01	6.05	900	5.9637	up	up	correct
JNJ.US	Johnson & Johnson	20260105	205.87	205.94	200.91	204.31	9477000	203.2296	down	down	correct
JOBY.US	WT	20260105	4.79	5.92	4.48	5.65	243909	5.65	up	up	correct
JOE.US	The St. Joe Company	20260105	59.5	61.97	59.5	61.82	234000	61.6765	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260105	11.11	11.21	11.11	11.17	102500	10.9995	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260105	8.12	8.12	8.07	8.11	1071500	7.9233	down	down	correct
JPM.US	PL	20260105	19.88	19.96	19.83	19.9	236023	19.6144	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260105	5.04	5.06	5.01	5.06	961900	4.9019	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20260105	13.69	13.7	13.58	13.64	133428	13.1428	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260105	7.63	7.65	7.58	7.63	85800	7.4626
KAI.US	Kadant Inc	20260105	285.4	301.32	285.4	296.57	163400	296.2296	up	up	correct
KAR.US	KAR Auction Services Inc	20260105	29.06	30.115	28.93	29.7	753671	29.7	up	down	incorrect
KB.US	KB Financial Group Inc	20260105	88.7	89.44	88.38	89.31	176500	89.31	up	up	correct
KBH.US	KB Home	20260105	56.65	58.63	56.51	58.06	1024500	57.823	up	up	correct
KBR.US	KBR Inc	20260105	41.38	43.47	41.26	43.23	2531275	43.0361	up	up	correct
KEN.US	Kenon Holdings Ltd	20260105	68.33	69.71	68.33	69.34	18558	69.34	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20260105	17.33	17.74	17.25	17.68	517700	17.68	up	down	incorrect
KEX.US	Kirby Corporation	20260105	112.86	120.04	112.86	117.15	1399200	117.15	up	down	incorrect
KEY.US	PK	20260105	21.47	21.5699	21.28	21.425	34107	21.0843	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20260105	207.57	211.5	207.57	208.82	847000	208.82	up	up	correct
KF.US	The Korea Fund Inc	20260105	38.83	39.2	38.8	38.83	8600	38.83
KFS.US	Kingsway Financial Services Inc	20260105	12.01	12.8	11.63	12.32	166843	12.32	up	up	correct
KFY.US	Korn Ferry	20260105	65.99	67.49	65.7	65.73	538600	65.73	down	down	correct
KGC.US	Kinross Gold Corporation	20260105	28.7	30.08	28.58	29.12	7930900	29.0845	up	up	correct
KIM.US	PM	20260105	20.72	20.9299	20.53	20.71	65222	20.71	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260105	11.61	11.61	11.58	11.6	249600	11.234	down	down	correct
KKRS.US	KKRS	20260105	17.67	17.84	17.64	17.67	35600	17.3787
KMB.US	Kimberly	20260105	101.22	101.22	97.65	98.07	9673200	96.8735	down	down	correct
KMI.US	Kinder Morgan Inc	20260105	27.96	27.96	27.13	27.9	17778500	27.6323	down	down	correct
KMPR.US	Kemper Corporation	20260105	39.18	40.55	39.04	39.76	1155600	39.363	up	up	correct
KMT.US	Kennametal Inc	20260105	28.89	29.86	28.83	29.29	1071500	29.1461	up	up	correct
KMX.US	CarMax Inc	20260105	39.15	41.31	38.87	40.32	4562500	40.32	up	up	correct
KN.US	Knowles Corporation	20260105	22.16	22.72	22.16	22.39	696900	22.39	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260105	10.3	10.46	10.06	10.33	207600	10.3046	up	up	correct
KNX.US	Knight	20260105	51.91	54.74	51.8	54.05	3121900	53.8728	up	up	correct
KO.US	The Coca	20260105	68.92	68.92	67.92	67.94	21186600	67.476	down	down	correct
KODK.US	Eastman Kodak Company	20260105	8.49	8.53	8.15	8.42	761200	8.42	down	down	correct
KOF.US	Coca	20260105	94.74	95.79	93.85	94.09	194400	94.09	down	down	correct
KOP.US	Koppers Holdings Inc	20260105	26.52	27.49	26.52	26.93	102500	26.8663	up	up	correct
KORE.US	KORE Group Holdings Inc	20260105	4.53	4.77	4.278	4.77	81700	4.77	up	up	correct
KOS.US	Kosmos Energy Ltd	20260105	1.01	1.13	0.9526	0.99	39351969	0.99	down	down	correct
KR.US	The Kroger Co	20260105	62.41	62.6	60.7	61.79	8173300	61.4817	down	down	correct
KRC.US	Kilroy Realty Corporation	20260105	38.25	38.92	38.25	38.34	2152400	38.34	up	up	correct
KREF.US	PA	20260105	18.41	18.52	18.24	18.27	17258	17.8636	down	down	correct
KRG.US	Kite Realty Group Trust	20260105	23.68	23.92	23.36	23.73	2481400	23.4476	up	up	correct
KRO.US	Kronos Worldwide Inc	20260105	4.5	4.755	4.5	4.65	478421	4.6071	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260105	12.15	12.16	11.6	11.79	764100	11.79	down	down	correct
KSS.US	Kohl's Corporation	20260105	21.4	21.915	21.01	21.39	3637349	21.39	down	down	correct
KT.US	KT Corporation	20260105	19.09	19.39	18.97	19.09	2187500	19.09
KTB.US	Kontoor Brands Inc	20260105	61.02	62.505	60.65	60.99	978500	60.5469	down	down	correct
KTF.US	DWS Municipal Income Trust	20260105	9.11	9.14	9.1	9.13	141100	9.0086	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260105	28.51	28.6	28.48	28.48	700	28.48	down	down	correct
KTN.US	Credit	20260105	25.69	25.69	25.64	25.64	3230	25.64	down	down	correct
KW.US	Kennedy	20260105	9.6	9.7	9.56	9.6	870800	9.6
KWR.US	Quaker Chemical Corporation	20260105	138.06	144.14	138.06	141.75	145943	141.3022	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260105	12.37	12.4	12.03	12.05	1001700	11.8221	down	down	correct
L.US	Loews Corporation	20260105	104.1	106.16	104.08	105.67	521000	105.6091	up	up	correct
LAC.US	Lithium Americas Corp	20260105	4.88	5.279	4.8	5.21	16811500	5.21	up	up	correct
LAD.US	Lithia Motors Inc	20260105	330.52	332.92	322.7	328.69	349490	328.0132	down	down	correct
LADR.US	Ladder Capital Corp	20260105	11.08	11.16	10.99	11.06	942300	11.06	down	down	correct
LAW.US	CS Disco Inc.	20260105	7.32	7.61	7.32	7.45	138100	7.45	up	up	correct
LAZ.US	Lazard Ltd	20260105	50	51.97	49.33	50.78	1125300	50.333	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260105	20	20	18.32	18.84	6233300	18.7791	down	up	incorrect
LC.US	LendingClub Corporation	20260105	19.08	20.295	19.08	20.26	1663800	20.26	up	down	incorrect
LCII.US	LCI Industries	20260105	123.58	125.68	123.325	123.46	243072	122.3088	down	down	correct
LDI.US	loanDepot Inc	20260105	2.12	2.33	2.115	2.22	3616093	2.22	up	up	correct
LDOS.US	Leidos Holdings Inc	20260105	185.23	196.3999	184	195.49	1197583	195.49	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260105	21.4	21.4	21.3	21.34	66300	20.9453	down	down	correct
LEA.US	Lear Corporation	20260105	118.26	121.28	117.99	120.91	373800	120.1516	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260105	10.87	11.17	10.78	11.05	1865000	10.9959	up	down	incorrect
LEN.US	Lennar Corporation	20260105	103.87	106.97	103.6	105.4	2936838	104.9317	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260105	6.38	6.4	6.36	6.38	202000	6.3061
LEVI.US	Levi Strauss & Co	20260105	20.83	21.34	20.83	21.22	2275900	21.0807	up	up	correct
LFT.US	PA	20260105	20.19	20.2799	20.126	20.2001	2201	20.2001	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260105	17.5	17.62	17.5	17.53	56900	17.0963	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260105	250.32	254.28	245	253.18	561540	252.5462	up	up	correct
LHX.US	L3Harris Technologies Inc	20260105	307.39	315.06	307.15	311.38	1294100	310.2991	up	up	correct
LII.US	Lennox International Inc	20260105	499	511.21	495.13	503.9	334247	503.9	up	down	incorrect
LIN.US	Linde plc	20260105	425.61	433.99	424.07	433.1	2617800	431.6501	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20260105	2.66	2.88	2.55	2.74	26200	2.74	up	down	incorrect
LLY.US	Eli Lilly and Company	20260105	1069.23	1085.38	1033.38	1041.51	4084800	1039.7746	down	down	correct
LMND.US	Lemonade Inc	20260105	76.7	77.1589	73.45	76.85	2014365	76.85	up	up	correct
LMT.US	Lockheed Martin Corporation	20260105	503.93	515.88	503	511.57	1982600	508.8881	up	down	incorrect
LNC.US	Lincoln National Corporation	20260105	45	46.82	44.9	46.25	2021900	45.7746	up	down	incorrect
LND.US	BrasilAgro	20260105	3.58	3.63	3.5	3.63	102800	3.63	up	up	correct
LNN.US	Lindsay Corporation	20260105	120.53	123.4	120.5	121	84300	120.6676	up	up	correct
LOCL.US	Local Bounti Corporation	20260105	2.17	2.3002	2.1	2.2	23076	2.2	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260105	12.91	13.15	12.7	13.12	531000	13.12	up	up	correct
LOW.US	Lowe's Companies Inc	20260105	245.08	247.83	243.95	244.75	2835800	243.6557	down	down	correct
LPG.US	Dorian LPG Ltd	20260105	25.16	25.84	24.81	24.97	630000	24.4297	down	down	correct
LPL.US	LG Display Co. Ltd	20260105	4.28	4.28	4.21	4.23	370000	4.23	down	down	correct
LPX.US	Louisiana	20260105	81.19	84.49	81.19	83.89	603900	83.5887	up	up	correct
LRN.US	Stride Inc	20260105	64.35	69.58	63.42	67.6	2236300	67.6	up	up	correct
LSPD.US	Lightspeed POS Inc	20260105	11.81	12.34	11.81	12.06	675527	12.06	up	up	correct
LTC.US	LTC Properties Inc	20260105	34.7	35.24	34.2	35	495500	34.6543	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260105	26.4	27.95	26.4	27.73	3295800	27.73	up	up	correct
LU.US	Lufax Holding Ltd	20260105	2.68	2.8	2.65	2.76	969700	2.76	up	up	correct
LUMN.US	Lumen Technologies Inc	20260105	7.69	7.785	7.35	7.57	10138960	7.57	down	down	correct
LUV.US	Southwest Airlines Co	20260105	41.13	42.8	41.12	42.44	7849900	42.2575	up	up	correct
LVS.US	Las Vegas Sands Corp	20260105	65.02	65.41	64.15	64.64	3828305	64.3045	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260105	42.4	42.6	41.29	41.3	3164900	40.9585	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260105	13.6	14.08	13.6	13.83	81200	13.716	up	up	correct
LXP.US	PC	20260105	47.12	47.12	46.942	46.942	493	46.1375	down	down	correct
LXU.US	LSB Industries Inc	20260105	8.68	8.8099	8.44	8.64	461055	8.64	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260105	44.38	46.34	44.25	45.59	7859800	45.0431	up	up	correct
LYG.US	Lloyds Banking Group plc	20260105	5.37	5.47	5.36	5.47	5509000	5.47	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260105	144.84	147.89	144.63	145.31	2080300	145.31	up	up	correct
LZB.US	La	20260105	37.09	38.09	37.09	37.72	468600	37.4639	up	up	correct
M.US	Macy's Inc	20260105	22.66	23.16	22.57	22.85	4959900	22.5945	up	up	correct
MA.US	Mastercard Incorporated	20260105	559.62	576.26	558.45	568.57	2865206	567.7172	up	up	correct
MAA.US	PI	20260105	53.25	53.25	53.25	53.25	299	52.2141
MAC.US	The Macerich Company	20260105	18.38	18.94	18.38	18.7	1522500	18.7	up	up	correct
MAIN.US	Main Street Capital Corporation	20260105	61.97	62.67	61.95	62.44	538700	61.6268	up	up	correct
MAN.US	ManpowerGroup Inc	20260105	30.02	31.06	29.65	29.99	1199024	29.99	down	down	correct
MANU.US	Manchester United plc	20260105	15.75	16.02	15.68	16	350400	16	up	up	correct
MAS.US	Masco Corporation	20260105	63.96	65.65	63.72	63.79	2346557	63.5181	down	down	correct
MATX.US	Matson Inc	20260105	123.61	128.59	123.61	126.38	334800	126.1008	up	up	correct
MAX.US	MediaAlpha Inc	20260105	11.95	12.34	11.73	11.85	513068	11.85	down	down	correct
MBI.US	MBIA Inc	20260105	6.89	6.93	6.765	6.78	291567	6.78	down	down	correct
MC.US	Moelis & Company	20260105	71.22	76.22	71.22	74.55	800536	73.8151	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260105	76.84	80.66	76.38	79.85	242500	79.6701	up	up	correct
MCD.US	McDonald's Corporation	20260105	301.25	302.33	299.62	299.86	4573300	298.1942	down	down	correct
MCI.US	Barings Corporate Investors	20260105	18.5	18.78	18.32	18.55	48500	18.55	up	up	correct
MCK.US	McKesson Corporation	20260105	816.18	825.96	794.59	824.92	786900	824.2349	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20260105	6.12	6.12	6.03	6.05	133300	5.932	down	up	incorrect
MCO.US	Moody's Corporation	20260105	502.5	533.04	500	526.88	1284424	525.7437	up	down	incorrect
MCR.US	MFS Charter Income Trust	20260105	6.24	6.27	6.23	6.26	96300	6.171	up	up	correct
MCS.US	The Marcus Corporation	20260105	15.16	15.42	15.09	15.23	167000	15.1524	up	up	correct
MCW.US	Mister Car Wash Inc.	20260105	5.56	5.88	5.56	5.8	1435767	5.8	up	up	correct
MCY.US	Mercury General Corporation	20260105	91.02	91.89	90	90.52	187900	90.1951	down	up	incorrect
MD.US	MEDNAX Inc	20260105	21.12	21.97	20.98	21.9	597881	21.9	up	down	incorrect
MDT.US	Medtronic plc	20260105	95.63	97.56	95.17	97.36	6597700	97.36	up	up	correct
MDU.US	MDU Resources Group Inc	20260105	19.84	19.885	19.48	19.73	2800048	19.5983	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260105	18.05	18.77	17.55	17.97	279409	17.97	down	down	correct
MED.US	Medifast Inc	20260105	10.19	10.97	10.1	10.95	399814	10.95	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260105	24.75	26.11	24.75	25.76	257099	25.76	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260105	13.97	14.005	13.7	13.77	217600	13.5361	down	down	correct
MEI.US	Methode Electronics Inc	20260105	6.67	6.9	6.67	6.88	221422	6.8336	up	up	correct
MER.US	PK	20260105	25.55	25.6199	25.55	25.55	31176	25.55
MET.US	PF	20260105	20.02	20.13	19.9401	20.01	203702	19.7115	down	down	correct
MFA.US	PC	20260105	22.98	23	22.75	22.85	22516	22.2842	down	down	correct
MFC.US	Manulife Financial Corporation	20260105	36.16	36.99	36.09	36.68	1529500	36.3172	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20260105	7.52	7.64	7.51	7.62	3221900	7.62	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20260105	5.37	5.39	5.35	5.35	145100	5.3036	down	down	correct
MG.US	Mistras Group Inc	20260105	13.29	13.76	13.23	13.45	385300	13.45	up	down	incorrect
MGA.US	Magna International Inc	20260105	54.49	55.5	54.49	55.04	1300600	54.6153	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20260105	3.03	3.03	3.02	3.03	32300	2.9922
MGM.US	MGM Resorts International	20260105	36.06	37.29	35.72	35.96	6406218	35.96	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260105	21.25	21.51	21.205	21.35	27900	21.35	up	up	correct
MGRB.US	MGRB	20260105	17.24	17.38	17.14	17.18	29200	17.18	down	down	correct
MGRD.US	MGRD	20260105	15.62	15.69	15.5	15.58	12600	15.58	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260105	22.74	22.93	21.3	21.82	2329433	21.688	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260105	11.68	11.71	11.62	11.66	111000	11.4843	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260105	6.85	6.9	6.85	6.88	30500	6.8127	up	up	correct
MHK.US	Mohawk Industries Inc	20260105	108.74	112.985	108.62	111.26	636471	111.26	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20260105	10.26	10.27	10.22	10.23	56480	10.1284	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20260105	15.8	15.8	15.8	15.8	2481	15.3089
MIN.US	MFS Intermediate Income Trust	20260105	2.62	2.65	2.61	2.61	357600	2.5721	down	up	incorrect
MIR.US	Mirion Technologies Inc	20260105	24.21	24.87	23.8	24.65	2557900	24.65	up	down	incorrect
MITT.US	PC	20260105	25.18	25.28	25.15	25.259	1783	24.6166	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260105	11.75	11.85	11.62	11.75	48300	11.5935
MKC.US	V	20260105	68.5	68.5	65.58	65.6	4400	65.6	down	down	correct
MKL.US	Markel Corporation	20260105	2117.8501	2172.3101	2112.99	2148.3799	45800	2148.3799	up	up	correct
MLI.US	Mueller Industries Inc	20260105	116.95	120.47	116.805	119.22	836709	118.8435	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260105	628.7	642.63	628.7	642	458798	641.2124	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260105	16.825	17.135	16.805	16.96	28136	16.96	up	up	correct
MLR.US	Miller Industries Inc	20260105	37.4	38.7499	37.4	37.96	54484	37.96	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20260105	181.07	187.61	180.61	187.34	3209156	187.34	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260105	14.93	14.99	14.92	14.94	107600	14.8148	up	up	correct
MMI.US	Marcus & Millichap Inc	20260105	26.88	27.89	26.88	27.73	238800	27.4645	up	up	correct
MMM.US	3M Company	20260105	160.98	164.4	160.8	163.55	2894500	162.8194	up	up	correct
MMS.US	Maximus Inc	20260105	86.89	91.09	86.31	89.79	665300	89.388	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260105	4.64	4.66	4.63	4.65	77500	4.5838	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260105	10.41	10.45	10.37	10.44	126400	10.3313	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260105	19.42	19.68	19.12	19.56	609044	19.56	up	up	correct
MO.US	Altria Group Inc	20260105	57.07	57.115	55.5	56.3	14083533	56.3	down	down	correct
MOD.US	Modine Manufacturing Company	20260105	142.85	146.26	139.79	140.44	737993	140.44	down	down	correct
MOG.US	A	20260105	251.17	258.4199	251	252.67	182958	252.4365	up	down	incorrect
MOGU.US	MOGU Inc	20260105	2.25	2.25	2.04	2.04	2400	2.04	down	up	incorrect
MOH.US	Molina Healthcare Inc	20260105	180.25	185.94	179.6	182.8	1809500	182.8	up	down	incorrect
MOS.US	The Mosaic Company	20260105	25.21	25.42	24.48	24.87	6452625	24.662	down	down	correct
MOV.US	Movado Group Inc	20260105	20.96	21.37	20.84	20.86	133848	20.86	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260105	11.14	11.15	11.1	11.13	17700	10.99	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260105	173.15	177.6999	171.5	174.94	5033221	174.0677	up	up	correct
MPLX.US	MPLX LP	20260105	54.25	54.25	52.5	53.3	1988500	52.2749	down	down	correct
MPV.US	Barings Participation Investors	20260105	16.79	17.19	16.73	17.13	33600	17.13	up	up	correct
MPW.US	Medical Properties Trust Inc	20260105	5.08	5.11	5.02	5.09	5853255	4.9971	up	up	correct
MPX.US	Marine Products Corporation	20260105	8.77	9.1	8.76	8.98	20800	8.8244	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260105	10.01	10.08	9.97	10.03	24400	9.9302	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260105	11.28	11.38	11.28	11.35	198029	11.1804	up	up	correct
MRK.US	Merck & Co. Inc	20260105	107.01	108.44	105.8	107.44	15863300	107.44	up	up	correct
MS.US	PL	20260105	20.74	20.84	20.64	20.68	30975	20.68	down	down	correct
MSA.US	MSA Safety Incorporated	20260105	161.76	170.08	161.76	168.42	338200	167.9805	up	up	correct
MSB.US	Mesabi Trust	20260105	38.81	39.61	36.72	37.07	111100	36.7834	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20260105	3.49	3.5	3.49	3.5	1500	3.5	up	down	incorrect
MSCI.US	MSCI Inc	20260105	558.26	584.2	557	577.6	628300	575.3326	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260105	7.35	7.38	7.34	7.34	116100	7.34	down	down	correct
MSI.US	Motorola Solutions Inc	20260105	383.87	387.62	381.29	382.68	1094922	382.68	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260105	85.58	88.54	85.58	86.22	932400	85.3289	up	up	correct
MT.US	ArcelorMittal	20260105	46.77	46.82	46.24	46.72	993900	46.6113	down	down	correct
MTB.US	M&T Bank Corporation	20260105	203.97	211.3	203.815	209.45	981533	208.0021	up	up	correct
MTD.US	Mettler	20260105	1408.24	1452.71	1408.24	1446.63	121453	1446.63	up	up	correct
MTDR.US	Matador Resources Company	20260105	44	44.2	40.5	41.41	1645300	41.097	down	down	correct
MTG.US	MGIC Investment Corporation	20260105	28.95	29.79	28.95	29.56	1836500	29.3937	up	up	correct
MTH.US	Meritage Homes Corporation	20260105	65.81	67.74	65.81	66.87	708920	66.87	up	up	correct
MTN.US	Vail Resorts Inc	20260105	133.34	135.34	132.52	134.35	1206137	134.35	up	up	correct
MTR.US	Mesa Royalty Trust	20260105	4.29	4.34	4.2	4.29	13000	4.2887
MTRN.US	Materion Corporation	20260105	129.18	132.03	129.18	129.7	118912	129.5814	up	up	correct
MTW.US	The Manitowoc Company Inc	20260105	12.23	12.87	12.23	12.61	230856	12.61	up	down	incorrect
MTX.US	Minerals Technologies Inc	20260105	61.13	63.01	61.13	62.03	145000	61.9287	up	down	incorrect
MTZ.US	MasTec Inc	20260105	230.11	237.76	230.11	232.59	1409924	232.59	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260105	10.69	10.71	10.64	10.71	84700	10.5471	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260105	10.69	10.71	10.57	10.65	147100	10.4915	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20260105	9.96	10.0148	9.96	9.97	74266	9.8703	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260105	16.18	16.37	16.12	16.31	2365300	16.31	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260105	11.97	11.98	11.92	11.96	81800	11.8028	down	down	correct
MUR.US	Murphy Oil Corporation	20260105	33.31	33.5	30.26	30.85	2723400	30.5288	down	down	correct
MUSA.US	Murphy USA Inc	20260105	399.66	417.76	397.14	416.54	278714	415.8671	up	up	correct
MUX.US	McEwen Mining Inc	20260105	19	21.08	18.8	19.6	1579200	19.6	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20260105	6.89	6.91	6.87	6.89	112000	6.8199
MVO.US	MV Oil Trust	20260105	1.38	1.41	1.24	1.27	433600	1.1899	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260105	10.7	10.76	10.64	10.7	56000	10.5944
MWA.US	Mueller Water Products Inc	20260105	24.01	24.34	23.87	24.01	826300	23.9534
MX.US	Magnachip Semiconductor Corporation	20260105	2.71	2.83	2.7	2.79	265300	2.79	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260105	12.02	12.51	12.02	12.51	3400	12.51	up	up	correct
MXF.US	The Mexico Fund Inc	20260105	20.2	20.63	19.88	20.45	33300	20.1162	up	up	correct
MXL.US	MaxLinear Inc	20260105	18.9	19.16	17.95	18.13	1007090	18.13	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20260105	10.44	10.5	10.41	10.44	156800	10.3327
MYE.US	Myers Industries Inc	20260105	18.75	19.25	18.72	18.72	320600	18.6001	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260105	10.89	10.92	10.84	10.85	192400	10.6866	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260105	9.97	10	9.92	9.93	82900	9.7794	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260105	11.87	11.87	11.81	11.83	646300	11.6112	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20260105	12.02	12.04	11.94	11.99	1176400	11.7804	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20260105	11.35	11.38	11.32	11.33	69800	11.1186	down	down	correct
NAT.US	Nordic American Tankers Limited	20260105	3.43	3.51	3.4	3.41	3939500	3.307	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260105	11.9	11.93	11.88	11.92	30100	11.7268	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260105	15.76	15.98	15.72	15.84	68500	15.5531	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260105	37.73	39.28	37.73	39.02	411500	38.7158	up	up	correct
NBR.US	Nabors Industries Ltd	20260105	58.32	58.88	55.19	58.25	639883	58.25	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260105	14.68	14.805	14.6	14.76	207600	14.5086	up	up	correct
NC.US	NACCO Industries Inc	20260105	48.34	48.34	45.02	46.48	17400	46.2751	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260105	9.05	9.23	8.88	9.23	138700	9.1432	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260105	22.5	22.98	21.96	22.58	15549800	22.58	up	up	correct
NCV.US	PA	20260105	21.33	21.45	21.1927	21.34	1662	21.34	up	down	incorrect
NCZ.US	PA	20260105	20.55	20.75	20.55	20.65	8021	20.65	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260105	10.13	10.14	10.072	10.12	128400	9.9395	down	up	incorrect
NE.US	Noble Corporation	20260105	29.96	30.005	28.12	29.03	2580422	28.7122	down	up	incorrect
NEA.US	Nuveen AMT	20260105	11.63	11.68	11.62	11.64	816100	11.4387	up	up	correct
NEM.US	Newmont Corporation	20260105	102.65	105.86	102.59	103.53	8865089	103.3209	up	down	incorrect
NET.US	Cloudflare Inc	20260105	195.64	205.2	194.94	197.66	2227938	197.66	up	down	incorrect
NEU.US	NewMarket Corporation	20260105	684.8	709.26	684.8	703.21	157500	703.21	up	up	correct
NEXA.US	Nexa Resources S.A	20260105	9.04	9.3	9	9.11	985500	9.11	up	up	correct
NFG.US	National Fuel Gas Company	20260105	82.53	82.53	80.77	81.97	1072000	81.97	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260105	13.02	13.11	12.99	13.07	174600	13.07	up	up	correct
NGG.US	National Grid plc	20260105	78.43	78.46	76.95	78.26	637800	78.26	down	down	correct
NGL.US	PC	20260105	24.7	24.9	24.7	24.7553	3392	24.7553	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260105	35	35	34.35	34.79	277900	34.6873	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260105	24.58	25.98	24.25	24.68	196000	24.543	up	up	correct
NGVT.US	Ingevity Corporation	20260105	59.83	62.73	59.83	60.86	393400	60.86	up	up	correct
NHI.US	National Health Investors Inc	20260105	76.37	76.84	74.7	76.29	204100	76.29	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260105	25.09	25.21	25.02	25.12	70000	25.12	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260105	9.27	9.35	9.27	9.33	28500	9.2463	up	up	correct
NINE.US	Nine Energy Service Inc	20260105	0.3856	0.4569	0.3743	0.41	10919000	0.41	up	up	correct
NIO.US	NIO Inc	20260105	5.01	5.01	4.85	4.86	74650200	4.86	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260105	15.64	16.135	15.535	15.66	1125900	15.66	up	up	correct
NJR.US	New Jersey Resources Corporation	20260105	45.7	45.85	44.64	45.74	583506	45.34	up	up	correct
NKE.US	NIKE Inc	20260105	63.74	65.37	63.39	64.53	23482500	64.1045	up	up	correct
NKX.US	Nuveen California AMT	20260105	12.47	12.52	12.47	12.51	79800	12.2911	up	down	incorrect
NL.US	NL Industries Inc	20260105	5.5	5.58	5.4	5.45	46317	5.3609	down	up	incorrect
NLY.US	PI	20260105	25.57	25.67	25.55	25.56	25936	25.0032	down	down	correct
NMAI.US	Nuveen Multi	20260105	13.02	13.11	12.98	13.09	116600	12.7516	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260105	10.27	10.31	10.25	10.29	182400	10.0918	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260105	2.65	2.835	2.65	2.71	1149900	2.71	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260105	9.99	10.23	9.96	10.04	37000	9.927	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260105	51.76	52.25	50.93	51.12	88000	51.0776	down	down	correct
NMR.US	Nomura Holdings Inc	20260105	8.6	8.7	8.6	8.68	901690	8.68	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260105	12.03	12.03	11.68	11.71	7800	11.5149	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260105	11.33	11.42	11.33	11.4	48800	11.2156	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260105	10.19	10.25	10.17	10.23	394800	10.0387	up	up	correct
NNI.US	Nelnet Inc	20260105	128.43	132.66	128.43	132.42	157986	132.0872	up	up	correct
NNN.US	National Retail Properties Inc	20260105	39.63	40.15	39.31	39.94	1724000	39.367	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260105	8.6	8.69	8.53	8.53	65900	8.4413	down	down	correct
NOA.US	North American Construction Group Ltd	20260105	14.83	15.05	14.29	14.61	167400	14.61	down	down	correct
NOAH.US	Noah Holdings Limited	20260105	10.59	11.34	10.59	11.21	125800	11.21	up	up	correct
NOC.US	Northrop Grumman Corporation	20260105	593.96	611.37	591.2	611.32	941700	609.3683	up	up	correct
NOK.US	Nokia Corporation	20260105	6.57	6.58	6.47	6.5	32653980	6.4745	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260105	11.78	11.87	11.35	11.81	14000	11.6158	up	up	correct
NOMD.US	Nomad Foods Limited	20260105	12.1	12.165	11.954	12.01	1148300	11.8528	down	down	correct
NOV.US	NOV Inc	20260105	17.51	17.8	16.78	17.48	7787900	17.396	down	down	correct
NOW.US	ServiceNow Inc	20260105	146.51	149.81	145.79	147.6	9854884	147.6	up	up	correct
NP.US	Neenah Inc	20260105	27.79	29.92	27.79	29.26	359300	29.26	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260105	10.16	10.21	10.16	10.18	312300	9.8907	up	up	correct
NPK.US	National Presto Industries Inc	20260105	107.01	112.47	107.01	110.24	70200	109.438	up	up	correct
NPO.US	EnPro Industries Inc	20260105	221.46	227.7	219.19	222.2	179999	221.923	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260105	11.12	11.14	11.06	11.09	27500	10.9017	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260105	11.99	11.99	11.92	11.94	105800	11.7092	down	down	correct
NREF.US	PA	20260105	23.92	24.12	23.89	23.89	7570	23.3751	down	up	incorrect
NRG.US	NRG Energy Inc	20260105	168.49	170.24	159	161.59	1700600	161.0871	down	up	incorrect
NRK.US	Nuveen New York AMT	20260105	10.14	10.14	10.12	10.13	226700	9.9279	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20260105	105	106.37	105	105.76	26500	105.0228	up	up	correct
NRT.US	North European Oil Royalty Trust	20260105	7.43	8.06	7.34	7.89	283000	7.698	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260105	23.87	24.19	23.85	23.97	14000	23.6382	up	up	correct
NSA.US	PA	20260105	21.36	21.56	21.32	21.4	44874	21.0108	up	up	correct
NSC.US	Norfolk Southern Corporation	20260105	286.92	291.22	285.94	287.92	1052800	286.6535	up	up	correct
NSP.US	Insperity Inc	20260105	38.34	43.035	38.34	42.36	1391737	41.1989	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260105	49.49	51.32	49.49	50.34	354530	49.871	up	up	correct
NTR.US	Nutrien Ltd	20260105	63	63.19	61.54	62.11	2226100	62.11	down	up	incorrect
NTST.US	NETSTREIT Corp	20260105	17.63	17.875	17.41	17.64	777932	17.64	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20260105	2.68	2.91	2.64	2.91	12600	2.91	up	down	incorrect
NUE.US	Nucor Corporation	20260105	170	171.94	166.31	168.13	2145300	168.13	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20260105	9.68	9.84	9.63	9.69	620200	9.6226	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260105	9.09	9.09	9.06	9.08	548900	8.9821	down	up	incorrect
NUVB.US	WS	20260105	8.5	8.62	8.035	8.59	5417086	8.59	up	down	incorrect
NUW.US	Nuveen AMT	20260105	14.37	14.43	14.3	14.35	18100	14.2043	down	up	incorrect
NVG.US	Nuveen AMT	20260105	12.63	12.67	12.55	12.64	1003700	12.4115	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20260105	17.57	17.81	17.31	17.34	332100	17.34	down	up	incorrect
NVR.US	NVR Inc	20260105	7251.1001	7425.5298	7251.1001	7321.21	22200	7321.21	up	up	correct
NVS.US	Novartis AG	20260105	137.14	137.96	135.55	137.91	1232700	133.8365	up	up	correct
NVST.US	Envista Holdings Corporation	20260105	21.68	22.61	21.63	22.55	1734300	22.55	up	up	correct
NVT.US	nVent Electric plc	20260105	108.48	109.98	106.25	106.61	1435600	106.4093	down	down	correct
NWG.US	NatWest Group plc	20260105	17.78	18.1258	17.76	18.09	1503407	18.09	up	up	correct
NWN.US	Northwest Natural Holding Company	20260105	46.55	46.75	45.69	46.54	311900	46.0523	down	down	correct
NX.US	Quanex Building Products Corporation	20260105	15.31	16	15.29	15.73	591110	15.73	up	up	correct
NXC.US	Nuveen California Select Tax	20260105	13.08	13.17	13	13.15	24015	13.15	up	up	correct
NXDT.US	P	20260105	13.65	13.9999	13.65	13.74	1535	13.74	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260105	12.65	12.65	12.6	12.61	129700	12.3728	down	down	correct
NXN.US	Nuveen New York Select Tax	20260105	11.96	12.062	11.96	12.05	5294	12.05	up	up	correct
NXP.US	Nuveen Select Tax	20260105	14.08	14.12	14.04	14.1	173000	13.9416	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260105	29.37	29.8	29.045	29.48	182000	28.8875	up	down	incorrect
NYC.US	New York City REIT Inc	20260105	8.41	8.41	7.82	8.1987	3037	8.1987	down	down	correct
NYT.US	The New York Times Company	20260105	69.27	70.52	69.12	70.11	1764600	69.93	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20260105	12.64	12.71	12.61	12.66	520700	12.4235	up	down	incorrect
O.US	Realty Income Corporation	20260105	57.3	58.09	56.77	57.85	6824400	57.3595	up	down	incorrect
OAK.US	PB	20260105	20.75	20.965	20.72	20.72	8090	20.3349	down	up	incorrect
OC.US	Owens Corning	20260105	112.75	117.8	112.2	113.66	1165500	112.8419	up	up	correct
ODC.US	Oil	20260105	48.09	49	47.505	48	85478	47.844	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260105	5.26	5.61	5.26	5.49	722500	5.4654	up	up	correct
OFG.US	OFG Bancorp	20260105	41.02	42.04	41.02	41.58	194448	41.58	up	up	correct
OGE.US	OGE Energy Corp	20260105	42.37	42.51	41.695	42.18	1529163	42.18	down	down	correct
OGN.US	Organon & Co	20260105	7.2	7.75	7.175	7.44	6513200	7.4216	up	up	correct
OGS.US	ONE Gas Inc	20260105	76.89	77.195	75.29	76.5	436938	75.8919	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260105	44.29	44.35	42.9	43.74	1852300	43.0928	down	down	correct
OI.US	O	20260105	15.6	15.73	15.23	15.25	3772800	15.25	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260105	6.01	6.01	5.96	6	130200	5.9445	down	down	correct
OII.US	Oceaneering International Inc	20260105	26.37	26.92	25.7	26.17	1680300	26.17	down	up	incorrect
OIS.US	Oil States International Inc	20260105	7.49	7.63	7.09	7.38	965600	7.38	down	up	incorrect
OKE.US	ONEOK Inc	20260105	75.38	75.45	71.36	73.65	5280800	72.6549	down	down	correct
OLN.US	Olin Corporation	20260105	21.71	22.32	21.24	21.35	2491300	21.182	down	down	correct
OLP.US	One Liberty Properties Inc	20260105	20.41	20.685	20.29	20.55	98282	20.55	up	up	correct
OMC.US	Omnicom Group Inc	20260105	79.26	80.73	78.11	78.35	6076400	77.576	down	down	correct
OMF.US	OneMain Holdings Inc	20260105	68.25	70.78	68.25	70.15	882300	68.8557	up	up	correct
OMI.US	Owens & Minor Inc	20260105	2.36	2.4	1.92	1.98	3677439	1.98	down	down	correct
ONON.US	On Holding AG	20260105	47.5	49.69	47.42	49	5743161	49	up	up	correct
ONTF.US	ON24 Inc	20260105	7.96	8	7.96	7.99	541614	7.99	up	up	correct
ONTO.US	Onto Innovation Inc	20260105	171	179.92	170.5	178.18	1167300	178.18	up	up	correct
OOMA.US	Ooma Inc	20260105	11.25	11.71	11.17	11.46	172500	11.46	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260105	72.72	75.21	71.21	74.1	31884	73.9458	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260105	35.67	37.11	35.53	35.53	975100	35.53	down	down	correct
ORA.US	Ormat Technologies Inc	20260105	116.78	116.95	112.52	114.72	583400	114.5947	down	down	correct
ORC.US	Orchid Island Capital Inc	20260105	7.34	7.4	7.21	7.38	9039700	7.1581	up	up	correct
ORCL.US	Oracle Corporation	20260105	198.34	201.69	192.33	192.59	22635500	192.0822	down	down	correct
ORI.US	Old Republic International Corporation	20260105	43.03	44.26	42.87	43.97	1619726	43.6388	up	up	correct
ORN.US	Orion Group Holdings Inc	20260105	10.2	10.77	10.2	10.41	329600	10.41	up	up	correct
OSCR.US	Oscar Health Inc	20260105	15.65	16.96	15.4	16.57	11741770	16.57	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260105	7.47	7.62	7.365	7.39	412721	7.39	down	down	correct
OSK.US	Oshkosh Corporation	20260105	132.4	138	132.4	136.71	604498	136.2545	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260105	23.57	24.16	23.57	24.08	1124600	23.8326	up	up	correct
OVV.US	Ovintiv Inc	20260105	40.81	40.87	38.08	38.79	5264400	38.5781	down	down	correct
OXM.US	Oxford Industries Inc	20260105	35.74	36.87	34.9	35.32	409600	34.7499	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260105	43.04	43.2	40.385	41.23	20512301	41.0352	down	up	incorrect
OZ.US	Belpointe PREP LLC Unit	20260105	55.55	56.655	50.0001	54.66	26303	54.66	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260105	261.57	266.89	259.3	262.45	58200	262.45	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20260105	5.56	5.77	5.53	5.65	282248	5.65	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20260105	157.26	162.21	157.16	160.79	307100	159.3988	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260105	9.72	10.15	9.57	10.13	3722500	10.0272	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260105	12.53	12.53	12.46	12.48	6900	12.4282	down	down	correct
PAM.US	Pampa Energía S.A	20260105	88.42	88.42	86.22	87.79	163100	87.79	down	down	correct
PAR.US	PAR Technology Corporation	20260105	35.65	36.68	34.63	36.2	467200	36.2	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260105	36.87	38.64	36.8	37.26	1536400	37.26	up	up	correct
PATH.US	UiPath Inc	20260105	15.83	16.475	15.6101	16.03	20021881	16.03	up	up	correct
PAY.US	Paymentus Holdings Inc	20260105	28.63	29.93	28.62	29.57	869500	29.57	up	up	correct
PAYC.US	Paycom Software Inc	20260105	152.95	155.465	151.81	153	957500	152.5843	up	up	correct
PB.US	Prosperity Bancshares Inc	20260105	69.48	71.1877	69.48	70.23	889443	69.5853	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260105	38.62	38.64	37.15	37.97	1772500	37.97	down	down	correct
PBF.US	PBF Energy Inc	20260105	30.65	31.38	28.6	29.5	7971700	29.2688	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260105	60.89	63.4799	60.89	62.47	477243	62.47	up	up	correct
PBI.US	Pitney Bowes Inc	20260105	10.375	10.525	10.07	10.08	2382033	9.9964	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20260105	11.83	11.89	11.49	11.74	28166500	11.74	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260105	17.67	17.75	17.06	17.39	121300	17.3401	down	down	correct
PCF.US	High Income Securities Fund	20260105	6.13	6.16	6.1	6.13	80000	6.0147
PCG.US	PG&E Corporation	20260105	16.23	16.27	15.735	16.13	23071561	16.13	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260105	50.777	50.777	50.777	50.777	100	50.4322
PCM.US	PCM Fund Inc	20260105	6.15	6.16	6.09	6.13	149200	5.9371	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260105	12.8	12.84	12.76	12.82	586000	12.4803	up	up	correct
PCOR.US	Procore Technologies Inc	20260105	72.26	73.66	71.215	72.9	1220256	72.9	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260105	8.78	8.78	8.72	8.76	111800	8.6549	down	up	incorrect
PD.US	PagerDuty Inc	20260105	12.2	12.42	12.075	12.11	2665684	12.11	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260105	18.11	18.16	18.02	18.05	4910900	17.4068	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20260105	8.2	8.32	8.16	8.26	608800	8.26	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260105	13.92	13.94	13.9	13.9	988000	13.5198	down	up	incorrect
PDS.US	Precision Drilling Corporation	20260105	75	75.25	71.18	71.71	117300	71.71	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260105	12.75	12.78	12.6	12.72	208200	12.4803	down	down	correct
PEB.US	PG	20260105	18.85	19.302	18.5401	19.2	15430	19.2	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260105	80.79	80.93	78.22	79.34	3698400	78.7075	down	down	correct
PEN.US	Penumbra Inc	20260105	310	315.21	306.985	315	357504	315	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260105	23	23	22.2	22.55	211900	22.0994	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260105	11.93	12.04	11.79	11.95	37200	11.8162	up	up	correct
PFE.US	Pfizer Inc	20260105	25.2	25.4	24.95	25.17	52620900	24.7553	down	down	correct
PFGC.US	Performance Food Group Company	20260105	87.39	88.36	85.97	88.06	1728600	88.06	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20260105	17.49	17.74	17.46	17.65	84557	17.3924	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20260105	8.47	8.4799	8.45	8.46	302112	8.217	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20260105	7.5	7.53	7.41	7.42	1636700	7.2049	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260105	9.45	9.48	9.43	9.45	12000	9.3428
PFS.US	Provident Financial Services Inc	20260105	19.66	20.5	19.66	20.15	1186339	19.9396	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260105	131.03	134.84	129.37	134.26	276800	133.8198	up	up	correct
PG.US	The Procter & Gamble Company	20260105	141.1	141.35	139.6	140.37	12297300	139.3804	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260105	9.22	9.29	9.2	9.24	118500	9.0313	up	up	correct
PGR.US	The Progressive Corporation	20260105	210.8	214.4925	209.4	212.92	3942937	212.92	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260105	10.02	10.06	10.01	10.04	25800	9.8379	up	up	correct
PH.US	Parker	20260105	898.59	917.67	893.49	906.89	632300	905.203	up	up	correct
PHG.US	Koninklijke Philips N.V	20260105	27.57	28.11	27.54	28.02	613800	28.02	up	up	correct
PHI.US	PLDT Inc	20260105	21.85	21.85	21.66	21.7	47300	21.7	down	down	correct
PHK.US	PIMCO High Income Fund	20260105	4.9	4.91	4.89	4.89	1150600	4.748	down	down	correct
PHM.US	PulteGroup Inc	20260105	118.01	121.21	118	119.86	1429300	119.86	up	up	correct
PHR.US	Phreesia Inc	20260105	16.38	17.2	16.35	17.12	1089000	17.12	up	up	correct
PII.US	Polaris Inc	20260105	66.64	68.45	66.02	67.04	671800	66.2895	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260105	3.34	3.35	3.31	3.34	124100	3.2959
PINE.US	Alpine Income Property Trust Inc	20260105	16.74	16.74	16.375	16.71	163800	16.4481	down	down	correct
PINS.US	Pinterest Inc	20260105	26.8	26.855	26.185	26.5	13512080	26.5	down	down	correct
PIPR.US	Piper Sandler Companies	20260105	352.18	371.32	351.63	366.06	220263	359.2043	up	up	correct
PJT.US	PJT Partners Inc	20260105	170.46	180.04	170.03	178.05	265510	177.7487	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260105	10.76	10.82	10.57	10.57	5245900	10.57	down	down	correct
PKE.US	Park Aerospace Corp	20260105	21.74	22.5	21.71	22.22	198704	22.22	up	up	correct
PKG.US	Packaging Corporation of America	20260105	210.21	211.81	207.79	211.13	759500	209.897	up	down	incorrect
PKX.US	POSCO	20260105	53.02	53.25	52.42	52.96	214900	52.96	down	down	correct
PLD.US	Prologis Inc	20260105	128.7	130.81	127.7608	129.69	3265312	129.69	up	up	correct
PLNT.US	Planet Fitness Inc	20260105	108.69	109.02	103.49	105.38	2748068	105.38	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260105	32.98	33.87	32.98	33.72	152700	33.72	up	up	correct
PLTR.US	Palantir Technologies Inc	20260105	174.88	175.82	171.79	174.04	39511688	174.04	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20260105	21.9	21.94	21.89	21.91	4138700	21.91	up	up	correct
PM.US	Philip Morris International Inc	20260105	159	160.45	155.3	159.86	8234300	159.86	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260105	7.6	7.61	7.56	7.56	372900	7.4432	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260105	6.19	6.22	6.14	6.16	140800	6.1073	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260105	10.67	10.68	10.58	10.59	53700	10.5124	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20260105	12.61	12.72	12.33	12.7	1565400	12.7	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20260105	211.75	219.6353	211.75	215.8	3402928	214.1562	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260105	6.9	6.98	6.9	6.92	29700	6.8321	up	down	incorrect
PNR.US	Pentair plc	20260105	102.74	104.05	101.25	102.67	2133600	102.4137	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260105	87.62	87.73	86.33	87.7	1337200	86.847	up	up	correct
POR.US	Portland General Electric Company	20260105	48.2	48.42	47.37	48.16	861400	48.16	down	down	correct
POST.US	Post Holdings Inc	20260105	99.16	99.53	96.68	96.84	982900	96.84	down	down	correct
PPG.US	PPG Industries Inc	20260105	103.01	106.34	103.01	105.21	1699600	104.6088	up	up	correct
PPL.US	PPL Corporation	20260105	34.95	35.04	34.39	34.78	6375400	34.5213	down	down	correct
PPT.US	Putnam Premier Income Trust	20260105	3.55	3.56	3.54	3.55	106400	3.4993
PRA.US	ProAssurance Corporation	20260105	24.01	24.1	24.01	24.1	481989	24.1	up	up	correct
PRG.US	PROG Holdings Inc	20260105	29.13	30.275	29.07	29.84	371443	29.7004	up	up	correct
PRGO.US	Perrigo Company plc	20260105	14	14.58	13.87	14.17	3727500	13.8592	up	down	incorrect
PRI.US	Primerica Inc	20260105	256.96	267.5	256.96	262.44	196500	261.2344	up	down	incorrect
PRLB.US	Proto Labs Inc	20260105	51.33	53.46	50.49	52.99	129500	52.99	up	down	incorrect
PRS.US	Prudential Financial Inc	20260105	24.01	24.17	23.95	23.96	28944	23.6134	down	down	correct
PRT.US	PermRock Royalty Trust	20260105	2.81	2.874	2.75	2.75	41600	2.7261	down	down	correct
PRU.US	Prudential Financial Inc	20260105	113.22	118.3	113.22	117.36	2087466	115.7894	up	up	correct
PSA.US	Public Storage	20260105	257.78	261.37	256.54	260.9	1299280	260.9	up	up	correct
PSEC.US	PA	20260105	16.94	17.1	16.9135	16.9848	8103	16.6563	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260105	20.34	20.38	20.31	20.36	40161	19.9828	up	up	correct
PSN.US	Parsons Corporation	20260105	63.41	66.99	62.81	66.53	2336239	66.53	up	up	correct
PSO.US	Pearson plc	20260105	13.87	14.15	13.81	14.08	1050000	14.08	up	up	correct
PSTG.US	Pure Storage Inc	20260105	70.24	70.7999	68.1	69.66	3763295	69.66	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260105	16.11	16.14	15.881	16.07	211900	15.8615	down	down	correct
PSX.US	Phillips 66	20260105	136	141.99	135.8	139.98	4819500	138.8386	up	up	correct
PTA.US	Cohen & Steers Tax	20260105	19.45	19.53	19.41	19.48	152700	19.0807	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260105	13.08	13.17	13.05	13.14	1915400	12.7792	up	up	correct
PUK.US	Prudential plc	20260105	31.63	32.39	31.63	32.25	704800	32.25	up	up	correct
PUMP.US	ProPetro Holding Corp	20260105	10.51	10.55	9.41	9.87	2533000	9.87	down	down	correct
PVH.US	PVH Corp	20260105	67.83	69.2	67.44	68.39	735400	68.351	up	up	correct
PVL.US	Permianville Royalty Trust	20260105	1.8	1.83	1.77	1.83	120400	1.8094	up	up	correct
PWR.US	Quanta Services Inc	20260105	444.7	452.24	435	435.82	1184736	435.82	down	down	correct
QD.US	Qudian Inc	20260105	3.51	3.61	3.45	3.57	232267	3.57	up	up	correct
QGEN.US	QIAGEN N.V	20260105	42.8355	44.251	42.769	44.1655	3231800	44.1213	up	up	correct
QSR.US	Restaurant Brands International Inc	20260105	67.36	67.95	66.55	66.74	4373600	66.74	down	down	correct
QTWO.US	Q2 Holdings Inc	20260105	68.89	71.17	68.57	70.55	721178	70.55	up	up	correct
QVCC.US	QVCC	20260105	8.5	8.66	8.44	8.57	44600	8.1997	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260105	8.59	8.7313	8.59	8.6	25607	8.2214	up	up	correct
R.US	Ryder System Inc	20260105	192.28	195.42	186.13	187.17	550500	186.3732	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260105	12.93	13	12.92	12.99	209900	12.6397	up	up	correct
RACE.US	Ferrari N.V	20260105	369.71	380.055	368.54	379.27	646043	379.27	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260105	27.27	28.39	27.27	28.28	492244	28.28	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260105	102.42	105.61	101.45	104.71	3704500	104.4342	up	up	correct
RBC.US	Regal Beloit Corporation	20260105	458.82	468.03	458.82	461.21	213200	461.21	up	up	correct
RBLX.US	Roblox Corporation	20260105	81.4	82.38	79.88	81.04	7991787	81.04	down	down	correct
RC.US	Ready Capital Corporation	20260105	2.13	2.14	2.03	2.08	5115200	2.08	down	up	incorrect
RCB.US	Ready Capital Corporation	20260105	24.6	24.63	24.55	24.61	5900	24.2242	up	down	incorrect
RCI.US	Rogers Communications Inc	20260105	37.88	37.93	36.97	37.78	1201900	37.4378	down	down	correct
RCL.US	Royal Caribbean Group	20260105	281	286.34	276.37	280.16	2289500	278.6754	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260105	5.92	6.23	5.9	6.22	368981	6.0943	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260105	23.31	23.35	20.59	21.77	2085447	21.77	down	up	incorrect
RDN.US	Radian Group Inc	20260105	35.69	36.54	35.69	36.31	1093600	36.0321	up	down	incorrect
RDW.US	Redwire Corp	20260105	9.204	10.565	9.05	10.26	28271900	10.26	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260105	13.81	13.88	13.74	13.82	1084400	13.82	up	up	correct
RELX.US	RELX PLC	20260105	40.89	42.29	40.77	42.11	2758700	42.11	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260105	5.4	5.89	5.38	5.89	2792017	5.89	up	up	correct
RES.US	RPC Inc	20260105	5.86	5.92	5.49	5.78	3313600	5.7396	down	down	correct
REVG.US	REV Group Inc	20260105	62.45	64.568	62.45	63.75	558100	63.75	up	up	correct
REX.US	REX American Resources Corporation	20260105	32.5	33.41	31.68	31.92	209900	31.92	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260105	38.77	39.35	38.705	39.02	1706170	39.02	up	up	correct
REZI.US	Resideo Technologies Inc	20260105	35.31	36.79	35.17	36.22	1229941	36.22	up	up	correct
RF.US	Regions Financial Corporation	20260105	27.55	28.43	27.48	28.27	19793500	28.0008	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260105	11	11.03	10.9	11.02	190700	10.7901	up	up	correct
RFL.US	Rafael Holdings Inc	20260105	1.28	1.34	1.27	1.27	126046	1.27	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260105	14.03	14.094	14.03	14.06	26700	13.8894	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260105	12.76	12.8	12.75	12.8	57900	12.6448	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260105	201.57	207.34	201.57	204.68	552174	203.8137	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260105	33.63	35.44	33.47	34.04	303850	34.04	up	up	correct
RGS.US	Regis Corporation	20260105	26.75	26.75	25.47	25.71	12000	25.71	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260105	13.06	13.17	13.01	13.04	100200	13.04	down	down	correct
RH.US	RH	20260105	190.33	205.5	190	197.21	1435000	197.21	up	up	correct
RHI.US	Robert Half International Inc	20260105	27.29	28.26	26.62	26.73	2472100	26.0618	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260105	95.45	95.81	93.67	93.89	549800	93.89	down	up	incorrect
RIG.US	Transocean Ltd	20260105	4.43	4.43	4.1	4.31	42728600	4.31	down	up	incorrect
RIO.US	Rio Tinto Group	20260105	82.2	83.25	81.87	83.21	2732400	80.9464	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20260105	11.75	11.87	11.75	11.77	101600	11.515	up	down	incorrect
RJF.US	Raymond James Financial Inc	20260105	163.41	169.64	163.41	167.33	1488600	167.33	up	up	correct
RKT.US	Rocket Companies Inc	20260105	19.985	21.43	19.9	21.1	43445820	21.1	up	up	correct
RL.US	Ralph Lauren Corporation	20260105	362.69	367.46	357.24	358.52	677500	358.52	down	down	correct
RLI.US	RLI Corp	20260105	61.88	63.19	61.82	62.42	820300	62.2597	up	up	correct
RLJ.US	RLJ Lodging Trust	20260105	7.65	7.71	7.55	7.59	1678000	7.59	down	down	correct
RLX.US	RLX Technology Inc	20260105	2.32	2.39	2.315	2.35	2191600	2.2517	up	up	correct
RM.US	Regional Management Corp	20260105	39.02	40.55	39.02	39.85	61000	39.5091	up	up	correct
RMD.US	ResMed Inc	20260105	243.27	247.29	242.54	245.36	773900	244.793	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260105	14.46	14.46	14.39	14.43	8000	14.2585	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260105	13.79	13.79	13.62	13.74	116100	13.5783	down	down	correct
RMT.US	Royce Micro	20260105	10.54	10.81	10.54	10.8	161500	10.6255	up	up	correct
RNG.US	RingCentral Inc	20260105	27.4	28.56	27.3	27.84	1175500	27.7903	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260105	14.28	14.81	14.28	14.59	208000	14.59	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260105	19.98	20.18	19.85	20.14	231900	19.7483	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260105	270.7	278.73	269.94	277.57	505800	277.1794	up	up	correct
ROG.US	Rogers Corporation	20260105	92.1	94.89	92.1	93.42	102200	93.42	up	up	correct
ROK.US	Rockwell Automation Inc	20260105	402.14	413	402.14	404.73	832247	403.3294	up	up	correct
ROL.US	Rollins Inc	20260105	58.35	59.44	58.34	58.93	2365400	58.7523	up	up	correct
ROP.US	Roper Technologies Inc	20260105	429.94	436.31	427.89	431.66	1189381	431.66	up	up	correct
RPM.US	RPM International Inc	20260105	102.96	106.685	102.96	105.71	1390122	105.202	up	up	correct
RPT.US	RPT Realty	20260105	16.36	16.56	16.08	16.23	49700	15.8863	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260105	11.53	11.66	11.44	11.65	1312900	11.3997	up	up	correct
RRC.US	Range Resources Corporation	20260105	34.89	35.05	33.57	34.7	4446663	34.6191	down	down	correct
RRX.US	Regal Beloit Corporation	20260105	147.27	151	147.27	148.79	564000	148.79	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260105	295.9	301.63	295.9	296.57	245667	295.3786	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260105	14.38	14.47	14.36	14.383	9400	14.114	up	up	correct
RSG.US	Republic Services Inc	20260105	209.2	213.63	208.27	212.84	1368809	212.84	up	up	correct
RSI.US	Rush Street Interactive Inc	20260105	19.32	19.97	19.14	19.77	1253668	19.77	up	up	correct
RSKD.US	Riskified Ltd.	20260105	4.8	4.97	4.8	4.83	387000	4.83	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260105	187.3	190.5	186.4295	188.26	6048782	187.6368	up	up	correct
RVLV.US	Revolve Group Inc	20260105	29.57	31.24	29.56	30.36	1064190	30.36	up	up	correct
RVT.US	Royce Value Trust Inc	20260105	16.23	16.44	16.16	16.36	425400	16.0742	up	up	correct
RWT.US	Redwood Trust Inc	20260105	5.64	5.655	5.52	5.59	1725762	5.59	down	down	correct
RY.US	Royal Bank of Canada	20260105	170.58	173.2	170.56	173.11	1021100	171.9118	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260105	6.12	7.22	6.08	7.02	2251100	7.02	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260105	50.57	53.07	50.37	52.91	1567250	52.7337	up	up	correct
RYI.US	Ryerson Holding Corporation	20260105	25.83	26.79	25.83	26.07	254911	25.8855	up	up	correct
RYN.US	Rayonier Inc	20260105	21.59	22.41	21.55	22.24	2255600	22.24	up	up	correct
S.US	SentinelOne Inc.	20260105	14.55	14.99	14.48	14.81	7074500	14.81	up	up	correct
SA.US	Seabridge Gold Inc	20260105	30.88	32.52	30.37	30.91	1495200	30.91	up	up	correct
SACH.US	PA	20260105	17.835	18	17.835	18	1681	17.5262	up	down	incorrect
SAFE.US	Safehold Inc	20260105	13.49	13.97	13.46	13.89	465281	13.89	up	down	incorrect
SAH.US	Sonic Automotive Inc	20260105	61.33	64.03	61.12	62.96	141900	62.5658	up	down	incorrect
SAIC.US	Science Applications International Corporation	20260105	102	107.53	101.1	107.22	630200	106.8681	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260105	19.2	19.95	19.06	19.26	2164100	19.26	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20260105	198.89	201.18	197.48	197.87	123700	197.87	down	down	correct
SAN.US	Banco Santander S.A	20260105	11.97	12.12	11.95	12.09	2447000	12.09	up	up	correct
SAP.US	SAP SE	20260105	238.07	242.23	237.42	240.44	1416300	240.44	up	down	incorrect
SAR.US	Saratoga Investment Corp	20260105	23.38	23.64	23.25	23.55	224100	22.8108	up	down	incorrect
SB.US	Safe Bulkers Inc	20260105	4.89	4.955	4.86	4.86	377967	4.823	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260105	14.39	15.1	14.39	14.92	1819600	14.92	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260105	7.68	7.72	7.68	7.7	54100	7.6183	up	up	correct
SBR.US	Sabine Royalty Trust	20260105	69.9	70	68.11	68.12	43600	67.5285	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260105	24.26	24.48	24	24.21	915000	24.21	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260105	15.37	15.63	15.08	15.14	7875700	15.14	down	down	correct
SCCO.US	Southern Copper Corporation	20260105	152.2222	154.5437	150.6548	153.1647	1380658	152.4234	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260105	15.01	15.18	14.89	15.09	86700	14.8604	up	down	incorrect
SCE.US	PL	20260105	17.69	17.74	17.57	17.68	17037	17.3796	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20260105	101.74	104.44	101.74	103.74	9206500	103.3909	up	down	incorrect
SCI.US	Service Corporation International	20260105	76.54	79.16	76.51	78.34	959400	78.001	up	down	incorrect
SCL.US	Stepan Company	20260105	47	48.36	46.98	47.59	127800	47.2206	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260105	12.83	13.1	12.83	12.97	116000	12.7195	up	up	correct
SD.US	SandRidge Energy Inc	20260105	14.97	15.04	13.68	13.96	557600	13.96	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260105	16.5	16.58	16.43	16.55	104200	16.3337	up	up	correct
SDRL.US	Seadrill Limited	20260105	36.13	36.13	32.85	34.07	904088	34.07	down	down	correct
SE.US	Sea Limited	20260105	133.86	142.8	133.335	139.78	6905400	139.78	up	up	correct
SEE.US	Sealed Air Corporation	20260105	41.5	41.66	41.5	41.51	3067758	41.3122	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260105	14.65	15.19	14.65	15.15	555300	15.0862	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260105	11.88	11.91	11.87	11.9	829717	11.9	up	up	correct
SF.US	Stifel Financial Corp	20260105	128.52	134.7401	128.1701	132.8801	1285800	88.18	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260105	20.72	20.82	20.62	20.62	14630	20.62	down	down	correct
SFL.US	SFL Corporation Ltd	20260105	8.13	8.2	7.9	7.9	1331300	7.7504	down	down	correct
SG.US	Sweetgreen Inc.	20260105	6.97	7.46	6.88	6.96	5668586	6.96	down	down	correct
SGU.US	Star Group L.P	20260105	11.88	11.97	11.86	11.95	45600	11.7773	up	up	correct
SHAK.US	Shake Shack Inc	20260105	83.23	85.5	83.23	83.51	1429716	83.51	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260105	56.11	56.24	55.3	55.66	382400	55.66	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260105	9.23	9.345	9.035	9.29	2306226	9.29	up	up	correct
SHOP.US	Shopify Inc	20260105	158.84	166.92	158.6	166.21	5824500	166.21	up	up	correct
SHW.US	The Sherwin	20260105	326.08	333.19	322.88	332.2	1661800	331.4671	up	up	correct
SI.US	Silvergate Capital Corporation	20260105	14.3	14.57	14.3	14.37	11344	14.37	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260105	1.62	1.7	1.62	1.67	2152600	1.67	up	up	correct
SIG.US	Signet Jewelers Limited	20260105	85.52	90.99	85.52	89.59	857963	89.2798	up	up	correct
SII.US	Sprott Inc	20260105	101.4	106.59	101.4	105.93	188700	105.6686	up	up	correct
SITC.US	SITE Centers Corp	20260105	6.36	6.43	6.29	6.33	1228678	6.33	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20260105	125.47	132.28	125.47	131.85	921100	131.85	up	up	correct
SJM.US	The J. M. Smucker Company	20260105	96.39	96.75	94.18	94.56	1810900	93.623	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260105	5.77	5.79	5.45	5.5	158100	5.5	down	down	correct
SKIL.US	Skillsoft Corp	20260105	8.38	8.38	7.72	7.88	253214	7.88	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260105	20.51	20.66	20.51	20.64	1022100	20.64	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260105	33.02	33.52	32.81	33.34	721100	33.0432	up	up	correct
SKY.US	Skyline Champion Corporation	20260105	85.23	86.99	84.56	85.4	682742	85.4	up	up	correct
SLB.US	Schlumberger Limited	20260105	43	45.155	42.52	43.8	56362626	43.5432	up	down	incorrect
SLF.US	Sun Life Financial Inc	20260105	62.63	63.92	62.63	63.48	363800	62.8198	up	down	incorrect
SLG.US	SL Green Realty Corp	20260105	46.74	48.25	46.62	47.42	1191600	47.42	up	up	correct
SLQT.US	SelectQuote Inc	20260105	1.37	1.45	1.37	1.41	818257	1.41	up	up	correct
SM.US	SM Energy Company	20260105	19.5	19.61	18.03	18.59	3840660	18.4325	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260105	19.73	19.9	19.7	19.88	2294300	19.88	up	up	correct
SMG.US	The Scotts Miracle	20260105	59.19	61	59.19	60.3	718200	59.7299	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260105	6.22	6.22	6	6.05	92328	6.05	down	down	correct
SMP.US	Standard Motor Products Inc	20260105	36.68	37.46	36.68	37.11	131600	36.8361	up	up	correct
SMRT.US	SmartRent Inc	20260105	1.93	1.93	1.865	1.89	1357705	1.89	down	down	correct
SMWB.US	Similarweb Ltd	20260105	7.16	7.36	7	7.21	286071	7.21	up	up	correct
SNA.US	Snap	20260105	349.45	356.17	349.45	354.2	212900	351.9574	up	up	correct
SNAP.US	Snap Inc	20260105	8.165	8.355	8.13	8.25	41095400	8.25	up	up	correct
SNDR.US	Schneider National Inc	20260105	26.92	28.18	26.92	28.11	986100	27.9916	up	up	correct
SNN.US	Smith & Nephew plc	20260105	32.74	33.39	32.67	33.34	893300	33.34	up	up	correct
SNOW.US	Snowflake Inc.	20260105	217.35	227.4	217.31	224.36	4986940	224.36	up	up	correct
SNX.US	TD SYNNEX	20260105	154	157.14	152.4	153.14	837927	152.6512	down	down	correct
SO.US	The Southern Company	20260105	86.74	86.97	85.22	86.87	4947700	86.193	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260105	21.92	22.06	21.84	21.93	49960	21.6109	up	down	incorrect
SOJD.US	SOJD	20260105	20.58	20.66	20.45	20.58	131100	20.275
SOJE.US	SOJE	20260105	18.03	18.23	18.03	18.16	192800	17.8996	up	down	incorrect
SON.US	Sonoco Products Company	20260105	45.18	45.94	44.81	45.64	1218300	45.2162	up	up	correct
SONX.US	Sonendo Inc.	20260105	0.3	0.3	0.3	0.3	0	0.3
SONY.US	Sony Group Corporation	20260105	26.07	26.15	25.815	25.83	4253438	25.83	down	down	correct
SOR.US	Source Capital Inc	20260105	46.65	47.3261	46.29	46.73	12535	46.1221	up	up	correct
SOS.US	SOS Limited	20260105	1.5	1.62	1.485	1.59	27500	1.59	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260105	90.77	90.77	89.431	89.431	300	89.431	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20260105	60.3	61.03	59.91	60.37	250300	59.9973	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260105	3.31	3.365	3.23	3.25	4310200	3.25	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260105	14.77	14.9	14.71	14.84	42900	14.6268	up	up	correct
SPG.US	Simon Property Group Inc	20260105	183.06	185.2	183.06	183.11	1480600	181.0209	up	up	correct
SPGI.US	S&P Global Inc	20260105	511.98	537.67	511.5	532.9	1583500	531.6642	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260105	18.69	18.81	18.39	18.77	103900	18.468	up	up	correct
SPIR.US	Spire Corporation	20260105	8.1	8.468	7.75	8.21	805484	8.21	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20260105	43.01	43.01	43.01	43.01	0	43.01
SPNT.US	SiriusPoint Ltd	20260105	20.83	21.59	20.77	21.46	609600	21.46	up	up	correct
SPOT.US	Spotify Technology S.A	20260105	582.25	609.2	579.87	593.39	2703400	593.39	up	up	correct
SPXC.US	SPX Corporation	20260105	203.33	208.92	203.33	205.44	269000	205.44	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260105	18.08	18.16	17.93	17.93	45700	17.5772	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260105	70.29	70.86	69.53	70.14	824800	70.14	down	down	correct
SQNS.US	Sequans Communications S.A	20260105	5.07	5.13	4.95	4.96	72500	4.96	down	down	correct
SR.US	Spire Inc	20260105	82.82	83.49	80.85	82.21	402300	81.4647	down	down	correct
SRE.US	Sempra	20260105	89.45	89.45	86.5	87.54	2954100	87.54	down	down	correct
SREA.US	Sempra Energy	20260105	22.4	22.71	22.35	22.67	92025	22.3038	up	up	correct
SRG.US	Seritage Growth Properties	20260105	3.4	3.48	3.395	3.48	58300	3.48	up	up	correct
SRI.US	Stoneridge Inc	20260105	5.95	6.065	5.82	5.87	110373	5.87	down	down	correct
SRL.US	Scully Royalty Ltd	20260105	8.15	8.15	7.55	7.68	14716	7.68	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260105	40.2	40.4799	38.5501	39.28	156046	38.4456	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260105	165.64	170.8199	165.64	169.1	328408	169.1	up	up	correct
SSL.US	Sasol Limited	20260105	6.56	6.7	6.55	6.66	824000	6.66	up	up	correct
SSTK.US	Shutterstock Inc	20260105	18.67	19.2694	18.67	18.83	187238	18.4422	up	up	correct
ST.US	Sensata Technologies Holding plc	20260105	35.15	36.14	35.1	35.21	1716178	35.0936	up	up	correct
STAG.US	STAG Industrial Inc	20260105	36.92	37.18	36.81	36.93	1432200	36.93	up	up	correct
STC.US	Stewart Information Services Corporation	20260105	69.23	72.15	69.2	71.36	164600	71.36	up	up	correct
STE.US	STERIS plc	20260105	249.98	257.16	248.84	256.75	644400	256.0987	up	up	correct
STEM.US	Stem Inc	20260105	17.5	18.652	17.057	18.3	199500	18.3	up	up	correct
STG.US	Sunlands Technology Group	20260105	6.12	6.12	5.93	5.94	3100	5.94	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260105	37.51	38	37.51	37.58	61900	37.1427	up	up	correct
STLA.US	Stellantis N.V	20260105	11.3	11.35	11.26	11.31	9647400	11.31	up	down	incorrect
STM.US	STMicroelectronics N.V	20260105	27.56	27.84	27.37	27.41	6515100	27.41	down	up	incorrect
STN.US	Stantec Inc	20260105	96.33	98.68	96.29	97.81	317100	97.81	up	up	correct
STNG.US	Scorpio Tankers Inc	20260105	51.44	51.94	49.49	49.51	963800	49.227	down	down	correct
STT.US	State Street Corporation	20260105	128.93	134.67	128.57	133.01	2335675	133.01	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20260105	20.46	21.46	20.46	21.05	259706	21.05	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20260105	18.37	18.53	18.23	18.47	4333558	18.47	up	down	incorrect
STZ.US	Constellation Brands Inc	20260105	143	145.48	141.805	142.51	4964297	141.5885	down	down	correct
SU.US	Suncor Energy Inc	20260105	44.65	45.09	42.69	44.77	11609300	44.426	up	up	correct
SUI.US	Sun Communities Inc	20260105	122.13	122.13	120.04	121.14	589400	121.14	down	down	correct
SUN.US	Sunoco LP	20260105	53.75	53.81	52.72	53.44	464592	52.586	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260105	11.56	12.235	11.49	12.14	851100	12.14	up	up	correct
SUZ.US	Suzano S.A	20260105	9.57	9.61	9.345	9.35	1868955	9.35	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260105	75.75	77.83	75.32	77.21	1415600	76.3625	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260105	79.69	79.69	78.37	79.52	399900	78.9596	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260105	6.2	6.25	6.2	6.22	80600	6.22	up	down	incorrect
SXC.US	SunCoke Energy Inc	20260105	7.33	7.6	7.33	7.57	1188100	7.4563	up	down	incorrect
SXI.US	Standex International Corporation	20260105	226.97	235.65	226.97	233.19	87600	232.8799	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20260105	92.81	96.12	92.81	94.85	229959	94.4406	up	up	correct
SYF.US	Synchrony Financial	20260105	84.6	87.505	84.6	86.74	3230700	86.3883	up	up	correct
SYK.US	Stryker Corporation	20260105	345.11	351.57	344.63	348.79	1938100	348.79	up	up	correct
SYY.US	Sysco Corporation	20260105	71.97	73.15	71.2301	72.79	4067685	72.79	up	up	correct
T.US	PC	20260105	19.44	19.54	19.35	19.44	214314	19.1439
TAC.US	TransAlta Corporation	20260105	13.03	13.13	12.59	12.87	1318500	12.8226	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260105	15.63	15.71	15.48	15.69	2475265	15.69	up	up	correct
TAL.US	TAL Education Group	20260105	11.39	11.53	11.23	11.48	5122678	11.48	up	up	correct
TALO.US	Talos Energy Inc	20260105	11.52	11.56	10.535	10.66	1845800	10.66	down	down	correct
TAP.US	Molson Coors Beverage Company	20260105	46.84	47.11	45.48	46.31	3294705	45.8381	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260105	22.61	22.74	22.555	22.56	103067	22.2291	down	up	incorrect
TBI.US	TrueBlue Inc	20260105	4.38	4.75	4.35	4.72	222450	4.72	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20260105	58.2	58.2	54.98	54.98	2200	54.98	down	down	correct
TD.US	The Toronto	20260105	94.31	96.22	94.31	96.11	3287700	95.3277	up	up	correct
TDC.US	Teradata Corporation	20260105	30.28	30.66	29.83	30.5	1225200	30.5	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260105	11.65	11.73	11.56	11.65	102500	11.65
TDG.US	TransDigm Group Incorporated	20260105	1358.29	1388	1358.29	1367.89	296600	1367.89	up	up	correct
TDOC.US	Teladoc Health Inc	20260105	7.1	7.355	7.08	7.28	4162565	7.28	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260105	41	41.11	40.4	40.77	814078	40.77	down	down	correct
TDW.US	Tidewater Inc	20260105	54.91	55.07	51.44	51.96	880400	51.96	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260105	518.77	538.94	515.16	524.09	403800	524.09	up	up	correct
TECK.US	Teck Resources Limited	20260105	49.13	50.31	48.98	50	3422600	49.9113	up	up	correct
TEF.US	Telefónica S.A	20260105	3.99	4.01	3.97	3.99	1393822	3.99
TEI.US	Templeton Emerging Markets Income Fund	20260105	6.51	6.54	6.45	6.5	195500	6.4082	down	down	correct
TEL.US	TE Connectivity Ltd	20260105	234.29	237.17	230.34	231.4	1735100	230.6931	down	down	correct
TEN.US	Tenneco Inc	20260105	22.14	22.51	21.65	21.71	232300	21.3157	down	down	correct
TEO.US	Telecom Argentina S.A	20260105	11.64	11.72	11.47	11.65	209500	11.65	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260105	30.98	31.09	30.49	31	15909200	31	up	up	correct
TEX.US	Terex Corporation	20260105	55.16	57.2605	54.945	56.44	930292	56.2939	up	up	correct
TFC.US	Truist Financial Corporation	20260105	49.38	51.01	49.29	50.48	11054000	49.9759	up	up	correct
TFII.US	TFI International Inc	20260105	107.62	110.91	107.37	110.66	566500	110.66	up	up	correct
TFSA.US	TFSA	20260105	24.75	24.9	24.75	24.825	1600	24.825	up	up	correct
TFX.US	Teleflex Incorporated	20260105	121.64	125.18	121.64	124.46	566800	124.1001	up	up	correct
TG.US	Tredegar Corporation	20260105	7.36	7.55	7.26	7.51	171707	7.51	up	up	correct
TGNA.US	TEGNA Inc	20260105	19.24	19.39	19.24	19.32	1290500	19.2045	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260105	30.84	30.91	30.17	30.78	312600	30.78	down	down	correct
TGT.US	Target Corporation	20260105	100.4	103.26	99.9	102.1	7421165	101.0721	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20260105	198.88	208.29	198.88	207.01	1358173	207.01	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20260105	177.33	182	177.33	180.48	197400	179.4962	up	up	correct
THO.US	Thor Industries Inc	20260105	104.91	106.83	104.25	105.02	429100	105.02	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260105	19.26	19.39	19.01	19.31	271800	18.9597	up	up	correct
THR.US	Thermon Group Holdings Inc	20260105	38.17	39.09	38	38.4	231400	38.4	up	up	correct
THS.US	TreeHouse Foods Inc	20260105	23.46	23.66	23.32	23.4	1259300	23.4	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20260105	12.69	12.72	12.4	12.59	227700	12.363	down	up	incorrect
TISI.US	Team Inc	20260105	14.63	15.0213	14.06	14.41	30823	14.41	down	down	correct
TJX.US	The TJX Companies Inc	20260105	154	155.0199	152.88	153.84	5027281	153.4063	down	down	correct
TK.US	Teekay Corporation	20260105	8.97	9.09	8.7	8.74	634400	8.74	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260105	5.67	5.69	5.61	5.64	763700	5.64	down	down	correct
TKR.US	The Timken Company	20260105	85.98	88.61	85.47	88.34	843300	88.0533	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260105	21.23	21.55	21.23	21.46	513900	21.46	up	up	correct
TLYS.US	Tilly's Inc	20260105	2.03	2.08	1.97	1.97	104900	1.97	down	down	correct
TM.US	Toyota Motor Corporation	20260105	218	219.43	216.7	218.86	367600	218.86	up	up	correct
TME.US	Tencent Music Entertainment Group	20260105	18.11	18.73	17.92	18.48	5577200	18.48	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260105	58.12	59.57	58.1	58.95	1235200	58.95	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260105	593.77	611.45	592.51	611.2	2488100	610.5964	up	up	correct
TNC.US	Tennant Company	20260105	74.19	76.11	74.19	75.44	273573	75.0648	up	down	incorrect
TNET.US	TriNet Group Inc	20260105	57.57	61.48	57.37	60.22	627276	60.22	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20260105	52.46	53.55	51.96	51.96	489096	51.794	down	down	correct
TNL.US	Travel + Leisure Co	20260105	71.94	74.43	71.385	73.22	648363	73.22	up	up	correct
TOL.US	Toll Brothers Inc	20260105	134.5	137.5975	134.25	136.15	716942	135.8989	up	down	incorrect
TOST.US	Toast Inc.	20260105	33.81	34.825	33.7	34.5	11934020	34.5	up	down	incorrect
TPB.US	Turning Point Brands Inc	20260105	110	110.8799	105.95	108.16	376772	108.16	down	up	incorrect
TPC.US	Tutor Perini Corporation	20260105	70	72.71	70	71.79	511200	71.7302	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260105	31.34	32.26	31.34	31.69	716136	31.69	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260105	306.91	307.435	292.53	297.54	519982	297.1995	down	down	correct
TPR.US	Tapestry Inc	20260105	129.65	130.695	128.07	128.53	2907516	128.1863	down	down	correct
TPTA.US	TPTA	20260105	23.7	23.7	23.7	23.7	600	23.266
TPVG.US	TriplePoint Venture Growth BDC Corp	20260105	6.64	6.75	6.63	6.65	489000	6.65	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260105	20.94	20.94	20.24	20.48	15575	20.48	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260105	35.47	36.26	34.93	35.77	148526	34.6562	up	up	correct
TRC.US	Tejon Ranch Co	20260105	15.68	15.87	15.65	15.75	118300	15.75	up	up	correct
TREX.US	Trex Company Inc	20260105	35.6	37.33	35.6	36.22	1862203	36.22	up	down	incorrect
TRGP.US	Targa Resources Corp	20260105	189.79	190	177.64	183.47	1685900	182.5596	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20260105	127.11	130.22	126.74	129.35	1107600	128.3749	up	down	incorrect
TRN.US	Trinity Industries Inc	20260105	26.79	27.47	26.5	26.58	804700	26.2827	down	down	correct
TRNO.US	Terreno Realty Corporation	20260105	58.57	59.85	58.57	59.01	554100	59.01	up	up	correct
TROX.US	Tronox Holdings plc	20260105	4.36	4.81	4.34	4.61	4594300	4.5764	up	up	correct
TRP.US	TC Energy Corporation	20260105	56.03	56.03	53.75	55.38	3857600	55.38	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260105	8.89	8.89	8.75	8.87	952100	8.87	down	down	correct
TRU.US	TransUnion	20260105	83.9	88.26	83.375	86.95	1828600	86.8036	up	up	correct
TRV.US	The Travelers Companies Inc	20260105	283.43	291.49	282.62	287.76	1554500	286.716	up	up	correct
TS.US	Tenaris S.A	20260105	40.14	40.89	39.56	40.59	3373400	40.59	up	up	correct
TSE.US	Trinseo S.A	20260105	0.626	0.644	0.59	0.613	687500	0.613	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260105	4.9	4.9	4.85	4.88	124800	4.8127	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260105	21.66	22.16	21.66	22.08	461800	22.0679	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260105	330.4	331.25	321.5	322.25	17446301	322.25	down	down	correct
TSN.US	Tyson Foods Inc	20260105	57.66	57.755	56.81	57.13	2586633	56.672	down	down	correct
TSQ.US	Townsquare Media Inc	20260105	5.04	5.29	5.04	5.17	39600	4.9974	up	up	correct
TT.US	Trane Technologies plc	20260105	395.3	403.69	390.23	390.97	1276600	390.0292	down	down	correct
TTC.US	The Toro Company	20260105	79.68	82.6	79.68	81.67	1128600	81.67	up	up	correct
TTE.US	TotalEnergies SE	20260105	65.3	66.32	64.59	66.31	1440800	66.31	up	up	correct
TTI.US	TETRA Technologies Inc	20260105	10.06	10.21	9.53	10.11	2669000	10.11	up	up	correct
TU.US	TELUS Corporation	20260105	13.08	13.14	12.9	13.08	6394300	12.7864
TUYA.US	Tuya Inc	20260105	2.21	2.29	2.2	2.26	807958	2.26	up	up	correct
TV.US	Grupo Televisa S.A.B	20260105	2.98	3.07	2.97	3	648800	3	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260105	24.07	24.118	24.06	24.1	32907	23.969	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260105	24.3	24.47	24.3	24.47	41803	24.3312	up	up	correct
TWI.US	Titan International Inc	20260105	7.97	8.22	7.97	8.07	456724	8.07	up	up	correct
TWLO.US	Twilio Inc	20260105	136.21	138.535	133.52	136.24	2838364	136.24	up	up	correct
TWN.US	The Taiwan Fund Inc	20260105	54.51	55.85	54.51	55.41	38500	55.41	up	up	correct
TWO.US	Two Harbors Investment Corp	20260105	10.16	10.43	9.98	10.39	3687532	10.39	up	down	incorrect
TX.US	Ternium S.A	20260105	39.5	39.75	38.56	38.93	154500	38.93	down	up	incorrect
TXT.US	Textron Inc	20260105	87.62	89.44	87.51	89	2390000	88.9806	up	down	incorrect
TY.US	Tri	20260105	32.57	32.94	32.57	32.8	26900	32.8	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260105	41.89	42.28	41.4	41.8	284700	40.9639	down	down	correct
TYL.US	Tyler Technologies Inc	20260105	431.93	446.09	430	441.1	353715	441.1	up	up	correct
U.US	Unity Software Inc	20260105	45.05	46.07	44.18	45.91	5892694	45.91	up	up	correct
UA.US	Under Armour Inc	20260105	5.14	5.26	5.02	5.16	7596303	5.16	up	up	correct
UAA.US	Under Armour Inc	20260105	5.29	5.44	5.2	5.42	13001900	5.42	up	up	correct
UAN.US	CVR Partners LP	20260105	102.53	105.5	101.63	104.57	33499	104.1814	up	up	correct
UBER.US	Uber Technologies Inc	20260105	81.61	82.84	79.575	80.74	24036800	80.74	down	down	correct
UBS.US	UBS Group AG	20260105	47.28	48.43	47.25	48.11	3103300	48.11	up	up	correct
UDR.US	UDR Inc	20260105	36.52	36.73	36.05	36.12	3962000	35.6982	down	down	correct
UE.US	Urban Edge Properties	20260105	19.02	19.04	18.72	18.74	1164600	18.5492	down	down	correct
UFI.US	Unifi Inc	20260105	3.5	3.7199	3.4797	3.59	39574	3.59	up	down	incorrect
UGI.US	UGI Corporation	20260105	37.5	37.88	36.57	37.75	2556300	37.75	up	up	correct
UGP.US	Ultrapar Participações S.A	20260105	3.83	3.905	3.81	3.88	1371010	3.88	up	down	incorrect
UHS.US	Universal Health Services Inc	20260105	219	224.08	217.02	222.87	909700	222.6537	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20260105	38.98	39.73	38.77	39.5	68700	39.5	up	down	incorrect
UI.US	Ubiquiti Inc	20260105	574.15	579.58	556.49	564.3	80483	563.6731	down	up	incorrect
UIS.US	Unisys Corporation	20260105	2.62	2.85	2.58	2.81	1145600	2.81	up	up	correct
UL.US	Unilever PLC	20260105	63.39	63.91	63.02	63.74	2883700	63.2575	up	up	correct
UMC.US	United Microelectronics Corporation	20260105	7.79	7.81	7.7	7.77	10479800	7.77	down	down	correct
UMH.US	UMH Properties Inc	20260105	16	16.08	15.86	15.9	602400	15.6777	down	up	incorrect
UNF.US	UniFirst Corporation	20260105	192.44	200.34	192.44	197.92	193700	197.6451	up	down	incorrect
UNFI.US	United Natural Foods Inc	20260105	33.05	33.82	32.3	33.27	1097200	33.27	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20260105	335.45	346.9399	333.85	342.02	7956616	339.3815	up	up	correct
UNM.US	Unum Group	20260105	76.2	79.19	75.9	78.31	1281424	77.8378	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260105	23.4	23.56	23.33	23.36	17436	22.9759	down	down	correct
UNP.US	Union Pacific Corporation	20260105	231.02	234.4394	230.06	231.97	2560787	230.7641	up	up	correct
UP.US	Wheels Up Experience Inc	20260105	0.664	0.712	0.654	0.686	2339500	0.686	up	up	correct
UPS.US	United Parcel Service Inc	20260105	100.95	102.315	100.59	102	5733576	100.5971	up	up	correct
URI.US	United Rentals Inc	20260105	860	906.02	858.5	887.01	1145300	885.0166	up	up	correct
USA.US	Liberty All	20260105	6.27	6.3	6.26	6.3	1533750	6.1203	up	up	correct
USAC.US	USA Compression Partners LP	20260105	24	24.17	23.33	24.02	182500	23.5186	up	up	correct
USB.US	U.S. Bancorp	20260105	54.12	56.1	54	55.49	11699300	55.49	up	up	correct
USDP.US	USD Partners LP	20260105	0.003	0.003	0.003	0.003	94200	0.003
USFD.US	US Foods Holding Corp	20260105	74.3	76.68	74.14	76.07	2977546	76.07	up	up	correct
USNA.US	USANA Health Sciences Inc	20260105	19.26	19.56	18.94	19.01	142700	19.01	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20260105	79.73	85.4	76.77	84.24	627000	83.7424	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260105	24.45	24.46	24.13	24.27	469400	23.831	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20260105	24.6	28.05	24.42	27.44	1021200	27.44	up	up	correct
UTL.US	Unitil Corporation	20260105	48.72	48.88	48.1	48.77	122900	48.3161	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260105	31.5	31.7	31.02	31.22	213400	31.0789	down	down	correct
UVV.US	Universal Corporation	20260105	52.5	53.05	51.84	52.95	228200	52.1532	up	up	correct
UWMC.US	WS	20260105	4.38	4.5183	4.28	4.45	14738480	4.45	up	up	correct
UZD.US	UZD	20260105	20.29	20.7	20.27	20.43	11500	20.06	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260105	18.11	18.25	18.1	18.18	7900	17.8524	up	up	correct
UZF.US	UZF	20260105	17.95	18.31	17.95	18	11700	17.6772	up	up	correct
V.US	Visa Inc	20260105	344.5	357.535	344.05	353.8	7592151	353.0719	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260105	58.27	60.96	58.2	59.55	473700	58.8488	up	up	correct
VAL.US	WT	20260105	1.84	2.1	1.84	2.0394	30954	2.0394	up	up	correct
VALE.US	Vale S.A.	20260105	13.44	13.63	13.37	13.56	41816300	13.56	up	up	correct
VATE.US	Innovate Corp	20260105	5.18	5.43	5.17	5.24	10800	5.24	up	up	correct
VBF.US	Invesco Bond Fund	20260105	15.47	15.47	15.37	15.43	27500	15.2937	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260105	11.19	11.19	11.1	11.16	60200	11.0322	down	down	correct
VEEV.US	Veeva Systems Inc	20260105	219.5	223.815	217.88	221.32	1575655	221.32	up	up	correct
VEL.US	Velocity Financial Inc	20260105	19.38	19.6	18.82	18.9	92945	18.9	down	down	correct
VET.US	Vermilion Energy Inc	20260105	8.63	8.64	7.89	8.15	3278400	8.0821	down	down	correct
VFC.US	V.F. Corporation	20260105	18.16	19.08	18.1	18.84	5765100	18.7418	up	up	correct
VGI.US	Virtus Global Multi	20260105	7.84	7.87	7.84	7.87	17000	7.7125	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260105	10.39	10.4	10.32	10.37	229500	10.2427	down	down	correct
VHC.US	VirnetX Holding Corp	20260105	17.49	18.76	17.2616	18.03	74197	18.03	up	up	correct
VHI.US	Valhi Inc	20260105	12.09	12.7199	12.09	12.27	19011	12.27	up	up	correct
VICI.US	VICI Properties Inc	20260105	28.1	28.45	27.735	28.13	20166300	28.13	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260105	17.48	18.07	17.13	17.86	2759700	17.86	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260105	48.77	48.9999	46.2009	47.27	1536145	47.27	down	down	correct
VIV.US	Telefônica Brasil S.A	20260105	12	12.29	12	12.2	620400	12.1759	up	up	correct
VKQ.US	Invesco Municipal Trust	20260105	9.65	9.67	9.62	9.63	171200	9.5077	down	up	incorrect
VLN.US	Valens	20260105	1.6	1.63	1.57	1.57	1002300	1.57	down	up	incorrect
VLO.US	Valero Energy Corporation	20260105	179.69	184.98	177.51	180.57	9056500	179.4724	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260105	9.13	9.46	9.05	9.35	529100	9.35	up	up	correct
VLT.US	Invesco High Income Trust II	20260105	11.14	11.21	11.11	11.21	17900	11.0223	up	up	correct
VMC.US	Vulcan Materials Company	20260105	291.435	297.28	289.88	296.67	988284	296.109	up	up	correct
VMI.US	Valmont Industries Inc	20260105	414.8	423.22	407.04	418.39	153100	418.39	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260105	9.6	9.61	9.58	9.6	197700	9.478
VNCE.US	Vince Holding Corp	20260105	4.31	4.49	4.11	4.4	163300	4.4	up	up	correct
VNO.US	Vornado Realty Trust	20260105	33.03	33.85	33.03	33.47	1084500	33.47	up	up	correct
VNT.US	Vontier Corporation	20260105	37.99	38.68	37.99	38.05	1162824	38.0265	up	up	correct
VOC.US	VOC Energy Trust	20260105	2.86	2.9	2.78	2.88	77841	2.7945	up	up	correct
VOYA.US	Voya Financial Inc	20260105	75.29	78	75.29	77.29	675314	76.769	up	up	correct
VPG.US	Vishay Precision Group Inc	20260105	39.46	40.6	39.17	39.34	191400	39.34	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260105	10.48	10.55	10.47	10.51	34800	10.3814	up	up	correct
VRT.US	Vertiv Holdings Co	20260105	182.63	183.25	170.44	173.95	5860200	173.95	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260105	15.58	16.02	15.39	15.42	998558	15.3319	down	down	correct
VST.US	Vistra Corp	20260105	169.37	171.655	160.19	162.93	4385200	162.93	down	down	correct
VTEX.US	VTEX	20260105	3.69	3.767	3.68	3.69	879300	3.69
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260105	11.59	11.63	11.49	11.52	55700	11.3864	down	up	incorrect
VTOL.US	Bristow Group Inc	20260105	38	39.16	37.46	38.6	233800	38.4878	up	down	incorrect
VTR.US	Ventas Inc	20260105	77.35	77.35	74.95	76.44	3799258	76.44	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20260105	3.26	3.27	3.25	3.27	511000	3.195	up	up	correct
VVV.US	Valvoline Inc	20260105	28.71	30.16	28.5	29.84	2540100	29.84	up	up	correct
VZ.US	Verizon Communications Inc	20260105	40.43	40.52	39.83	40.23	43091700	39.5439	down	down	correct
W.US	Wayfair Inc	20260105	105.7	107.4	101.31	105.39	2844000	105.39	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260105	215.9	218.92	215.89	217.01	698464	216.7473	up	up	correct
WAL.US	Western Alliance Bancorporation	20260105	84.7	88.01	84.7	87.31	897459	86.9078	up	up	correct
WAT.US	Waters Corporation	20260105	381.96	395.44	380.3	394.97	433400	394.97	up	up	correct
WBS.US	Webster Financial Corporation	20260105	63.51	65.895	63.51	65.04	1539703	64.6842	up	up	correct
WCC.US	WESCO International Inc	20260105	253.8	269.51	253.8	266.86	702300	266.3422	up	up	correct
WCN.US	Waste Connections Inc	20260105	172.86	175.64	171.56	173.94	999200	173.5721	up	up	correct
WD.US	Walker & Dunlop Inc	20260105	58.69	60.18	58.6	59.73	248056	58.8516	up	up	correct
WDH.US	Waterdrop Inc	20260105	1.9	1.915	1.84	1.9	359500	1.9
WDI.US	Western Asset Diversified Income Fund	20260105	13.74	13.78	13.665	13.73	266000	13.5869	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260105	11.14	11.21	11.1	11.2	35600	11.0601	up	up	correct
WEAV.US	Weave Communications Inc.	20260105	7.12	7.43	7.115	7.18	1651696	7.18	up	up	correct
WEC.US	WEC Energy Group Inc	20260105	105.94	106.09	104	105.41	3238200	104.5295	down	down	correct
WELL.US	Welltower Inc	20260105	187.02	187.03	181.91	184.73	3651230	184.0769	down	up	incorrect
WES.US	Western Midstream Partners LP	20260105	40	40.28	39.2	39.93	1422858	39.0536	down	up	incorrect
WEX.US	WEX Inc	20260105	147.85	154.5	147.85	152.2	421018	152.2	up	down	incorrect
WF.US	Woori Financial Group Inc	20260105	59.95	60.48	58.44	58.81	93500	58.81	down	up	incorrect
WFC.US	Wells Fargo & Company	20260105	95.09	97.76	94.98	96.38	14384000	95.9086	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260105	62.66	64.07	62.53	63.65	210172	63.3289	up	up	correct
WGO.US	Winnebago Industries Inc	20260105	40.45	41.47	39.96	40	478820	39.6961	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260105	75.29	78.03	74.58	77.13	1082151	77.13	up	up	correct
WHD.US	Cactus Inc	20260105	49.16	50.71	48.35	49.69	1321290	49.5612	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260105	17.76	18.12	17.705	17.95	12069	17.7941	up	up	correct
WHR.US	Whirlpool Corporation	20260105	74.55	77.37	74.28	76.66	1022731	75.662	up	up	correct
WIA.US	Western Asset Inflation	20260105	8.27	8.28	8.2	8.25	80800	8.1473	down	down	correct
WIT.US	Wipro Limited	20260105	2.88	2.9	2.85	2.86	5307167	2.7872	down	down	correct
WIW.US	Western Asset Inflation	20260105	8.58	8.59	8.56	8.58	303600	8.4558
WK.US	Workiva Inc	20260105	82.6	85.32	82	84.11	1588000	84.11	up	up	correct
WLK.US	Westlake Chemical Corporation	20260105	73.9	77.33	73.9	74.98	1005445	74.6079	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260105	18.99	19.365	18.8165	19.19	40703	18.7717	up	up	correct
WM.US	Waste Management Inc	20260105	217.81	219.686	215.07	219.44	2180457	218.5709	up	up	correct
WMB.US	The Williams Companies Inc	20260105	61.4	61.5	59.03	61.16	7238072	60.7233	down	down	correct
WMK.US	Weis Markets Inc	20260105	64.09	65.34	63.9	63.95	123984	63.6581	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260105	149.37	156.69	149.37	151.78	743860	151.6205	up	up	correct
WMT.US	Walmart Inc	20260105	112.82	113.73	112.15	112.71	19557600	112.71	down	down	correct
WNC.US	Wabash National Corporation	20260105	9	9.42	9	9.25	466046	9.1709	up	up	correct
WOLF.US	Wolfspeed Inc	20260105	18.96	19.45	17.98	17.98	709300	17.98	down	down	correct
WOR.US	Worthington Industries Inc	20260105	51.88	53.26	51.88	52.4	154442	52.1881	up	up	correct
WPC.US	W. P. Carey Inc	20260105	64.76	64.94	63.08	64.09	1656000	64.09	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260105	119.79	125.62	119.65	120.99	2212100	120.99	up	up	correct
WPP.US	WPP plc	20260105	22.71	23.72	22.65	23.55	1355900	23.55	up	up	correct
WRB.US	W. R. Berkley Corporation	20260105	68.81	71.08	68.7	70.71	2961491	70.6205	up	down	incorrect
WRBY.US	Warby Parker Inc.	20260105	22.42	23.85	22.42	23.25	5636100	23.25	up	down	incorrect
WSM.US	Williams	20260105	187.52	196	185.53	191.76	1278750	191.1573	up	up	correct
WSO.US	Watsco Inc	20260105	345.61	359.19	345.61	352.9	400438	350.1147	up	up	correct
WSR.US	Whitestone REIT	20260105	13.7	13.76	13.6	13.65	186200	13.65	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260105	272.44	280.14	269.55	279.03	1048037	278.7748	up	up	correct
WTI.US	W&T Offshore Inc	20260105	1.74	1.76	1.55	1.57	2892600	1.57	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260105	2036.76	2072	2032	2062.86	17438	2062.86	up	down	incorrect
WTRG.US	Essential Utilities Inc	20260105	38.47	38.47	37.39	37.79	1715900	37.4436	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20260105	278.58	284.56	277.88	281.46	148439	281.0166	up	up	correct
WTTR.US	Select Energy Services Inc	20260105	11.61	11.72	11.22	11.6	948393	11.5328	down	down	correct
WU.US	The Western Union Company	20260105	9.22	9.54	9.15	9.43	8146800	9.43	up	up	correct
WWW.US	Wolverine World Wide Inc	20260105	18.3	18.69	17.79	18.51	2274545	18.51	up	down	incorrect
WY.US	Weyerhaeuser Company	20260105	23.83	24.72	23.8	24.26	9207318	24.0516	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260105	4.6	4.72	4.59	4.7	829500	4.5722	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260105	14.28	14.73	14.14	14.39	1418200	14.39	up	up	correct
XOM.US	Exxon Mobil Corporation	20260105	125.21	125.93	122.39	125.36	30112200	124.53	up	up	correct
XPEV.US	XPeng Inc	20260105	19.72	20.185	19.43	20.15	8411200	20.15	up	up	correct
XPO.US	XPO Logistics Inc	20260105	138.76	146.64	138.34	145.15	1377741	145.15	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260105	8.04	8.185	7.78	7.93	378900	7.93	down	down	correct
XPRO.US	Frank’s International NV	20260105	14.56	14.94	14.29	14.31	1703400	14.31	down	down	correct
XYF.US	X Financial	20260105	5.86	6.15	5.82	6.07	198500	6.07	up	up	correct
XYL.US	Xylem Inc	20260105	136.56	139.83	136.55	139	931660	138.5303	up	up	correct
YALA.US	Yalla Group Limited	20260105	7.09	7.21	7	7.15	279400	7.15	up	up	correct
YELP.US	Yelp Inc	20260105	30.2	30.9	30	30.37	999289	30.37	up	up	correct
YETI.US	YETI Holdings Inc	20260105	44.83	47.54	44.83	46.24	3160000	46.24	up	up	correct
YEXT.US	Yext Inc	20260105	7.81	8.045	7.81	8	661300	8	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260105	11.2	11.64	10.91	11.52	7722400	11.52	up	up	correct
YOU.US	Clear Secure Inc.	20260105	34.55	36.63	34.05	35.49	1912389	35.3748	up	up	correct
YPF.US	YPF Sociedad Anónima	20260105	36.24	36.46	35.09	36.38	1508100	36.38	up	down	incorrect
YRD.US	Yiren Digital Ltd	20260105	3.9	4.26	3.775	4.16	209700	4.16	up	down	incorrect
YSG.US	Yatsen Holding Limited	20260105	4.25	4.28	4.11	4.25	101000	4.25
YUM.US	Yum! Brands Inc	20260105	149.51	152.22	148.24	150.29	2593800	149.6005	up	up	correct
YUMC.US	Yum China Holdings Inc	20260105	47.12	47.46	46.555	46.85	1146700	46.5906	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260105	90.27	93.08	89.61	92.65	1990469	92.65	up	up	correct
ZEPP.US	Zepp Health Corporation	20260105	28.01	29.99	27.4	29.6	87502	29.6	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20260105	20.38	21.885	20.2901	21.67	13575220	21.67	up	up	correct
ZH.US	Zhihu Inc	20260105	3.35	3.46	3.3	3.41	327300	3.41	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260105	21.7	21.855	20.101	20.92	7656300	20.92	down	down	correct
ZIP.US	ZipRecruiter Inc	20260105	3.73	3.815	3.62	3.7	1642800	3.7	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260105	21.39	21.85	21.39	21.71	1375000	21.71	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260105	6.31	6.32	6.25	6.28	231000	6.1844	down	down	correct
ZTS.US	Zoetis Inc	20260105	125.64	129.875	125.44	129.37	5126239	128.8199	up	up	correct
ZVIA.US	Zevia PBC	20260105	2.03	2.05	1.83	1.85	1715300	1.85	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260105	46.42	47.67	46.42	46.73	828800	46.629	up	up	correct
ZYME.US	Zymeworks Inc	20260105	26.59	27.1299	24.59	25.48	1657046	25.48	down	down	correct