CollectAI

close-nyse_stocks

2026/01/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260108	146.74	148.74	145.37	145.76	1728700	145.76	down	down	correct
AA.US	Alcoa Corporation	20260108	59.56	61.42	58.47	61.09	12068640	60.9901	up	up	correct
AAP.US	Advance Auto Parts Inc	20260108	40.79	43.01	40.475	42.38	1858709	42.13	up	up	correct
AAT.US	American Assets Trust Inc	20260108	18.31	18.86	18.31	18.81	393800	18.4886	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260108	38.77	38.89	38.33	38.4	230000	37.4974	down	down	correct
ABBV.US	AbbVie Inc	20260108	231.13	231.54	223.12	224.13	9365900	222.3411	down	down	correct
ABEV.US	Ambev S.A	20260108	2.47	2.51	2.45	2.5	24252200	2.5	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260108	239.2	253.47	239.2	250.65	153400	250.65	up	up	correct
ABM.US	ABM Industries Incorporated	20260108	43.41	44.2232	43.38	44.02	654231	43.7316	up	up	correct
ABR.US	PD	20260108	17.75	17.7799	17.57	17.73	19475	17.3329	down	down	correct
ABT.US	Abbott Laboratories	20260108	127.1	128.1	126.06	126.18	4344600	125.5441	down	down	correct
ACA.US	Arcosa Inc	20260108	107.1	108.865	106.83	108.4	179504	108.3517	up	up	correct
ACCO.US	ACCO Brands Corporation	20260108	3.77	3.89	3.77	3.87	551100	3.87	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260108	2.12	2.42	2.1	2.36	2048900	2.36	up	up	correct
ACI.US	Albertsons Companies Inc	20260108	15.95	16.68	15.95	16.63	16577400	16.4848	up	down	incorrect
ACM.US	AECOM	20260108	98.88	100.87	98.66	98.9	923900	98.9	up	down	incorrect
ACN.US	Accenture plc	20260108	272.25	286.57	272.12	281.82	5268900	280.185	up	down	incorrect
ACP.US	PA	20260108	20.11	20.11	20	20.06	15160	20.06	down	up	incorrect
ACR.US	PD	20260108	21.67	21.8634	21.67	21.8634	1257	21.8634	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20260108	4.68	4.9	4.68	4.84	535500	4.84	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260108	26.72	27.11	26.71	27.1	26500	26.749	up	up	correct
ADC.US	P	20260108	17.23	17.33	17.21	17.27	6622	17.27	up	up	correct
ADCT.US	ADC Therapeutics SA	20260108	3.62	3.66	3.52	3.57	382800	3.57	down	down	correct
ADM.US	Archer	20260108	58.16	62.38	58.16	61.19	4790200	60.7322	up	up	correct
ADNT.US	Adient plc	20260108	19.06	20.72	19.06	20.36	1267726	20.36	up	up	correct
ADT.US	ADT Inc	20260108	8.12	8.335	8.12	8.25	6702255	8.1808	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260108	23.43	23.53	23.33	23.45	246200	22.9848	up	up	correct
AEE.US	Ameren Corporation	20260108	98.92	100.71	98.92	99.54	1340100	98.8684	up	up	correct
AEFC.US	AEFC	20260108	19.73	19.86	19.72	19.81	57800	19.4998	up	up	correct
AEG.US	Aegon N.V	20260108	7.78	7.83	7.77	7.8	5693700	7.8	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260108	178.9	186.53	178.51	186.47	2197700	186.1365	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260108	27.23	27.99	27.2	27.75	4720500	27.625	up	up	correct
AER.US	AerCap Holdings N.V	20260108	146.64	147.41	144.16	147.15	1060400	146.7535	up	up	correct
AES.US	The AES Corporation	20260108	14.4	14.56	14.2	14.22	7339400	14.0536	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260108	10.84	10.91	10.83	10.85	135100	10.7519	up	up	correct
AFG.US	American Financial Group Inc	20260108	133.42	135.77	133.01	135.04	343300	132.5789	up	up	correct
AFGB.US	American Financial Group Inc	20260108	21.65	21.81	21.65	21.68	4400	21.3143	up	up	correct
AFGC.US	American Financial Group Inc	20260108	19.17	19.31	19.15	19.28	32804	18.9601	up	up	correct
AFGD.US	American Financial Group Inc	20260108	20.96	21.01	20.9	20.95	15000	20.6031	down	down	correct
AFGE.US	American Financial Group Inc	20260108	17.18	17.2435	17.11	17.11	3034	16.837	down	down	correct
AFL.US	Aflac Incorporated	20260108	110.14	111.56	109.98	110.26	2004700	109.6773	up	up	correct
AG.US	First Majestic Silver Corp	20260108	17.07	17.99	17.02	17.9	13074100	17.8954	up	up	correct
AGCO.US	AGCO Corporation	20260108	106.75	114.38	106.4	113.32	1217400	113.0835	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260108	12.26	12.28	11.87	11.95	209700	11.7247	down	down	correct
AGI.US	Alamos Gold Inc	20260108	40.59	41.74	40.33	41.62	1932100	41.5863	up	up	correct
AGL.US	agilon health inc	20260108	0.777	0.904	0.777	0.9037	10482300	0.9037	up	up	correct
AGM.US	PG	20260108	17.96	18.07	17.93	18.07	3081	18.07	up	up	correct
AGO.US	Assured Guaranty Ltd	20260108	90.13	91.44	90.13	90.39	278000	89.9938	up	up	correct
AGRO.US	Adecoagro S.A	20260108	7.7	7.92	7.7	7.91	738800	7.91	up	up	correct
AGX.US	Argan Inc	20260108	337.9	342.05	307.17	313.98	420700	313.585	down	down	correct
AHH.US	PA	20260108	21.1	21.1	20.92	20.92	12574	20.92	down	down	correct
AHL.US	PE	20260108	19.83	20.0271	19.83	19.86	5289	19.525	up	up	correct
AHT.US	PI	20260108	13.7635	14.51	13.7635	14	10428	14	up	up	correct
AI.US	C3.ai Inc	20260108	13.575	13.915	13.52	13.83	4548100	13.83	up	up	correct
AIN.US	Albany International Corp	20260108	53.6	56.63	53.6	55.24	588737	55.24	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260108	22.44	22.67	22.22	22.5	188300	22.2081	up	down	incorrect
AIR.US	AAR Corp	20260108	93	97.67	92.21	94.73	914100	94.73	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20260108	259.35	265.48	259.35	264.62	234539	264.1363	up	up	correct
AIV.US	Apartment Investment and Management Company	20260108	5.82	5.95	5.82	5.93	2167572	4.4475	up	up	correct
AIZ.US	Assurant Inc	20260108	236.68	240.19	233.38	238.02	445800	237.0569	up	up	correct
AIZN.US	Assurant Inc	20260108	19.89	20.04	19.78	19.89	6400	19.89
AJG.US	Arthur J. Gallagher & Co	20260108	259.43	266.61	258	264.54	1408000	263.7337	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260108	11.36	11.62	11	11.51	6255	11.51	up	up	correct
AKO.US	B	20260108	29.74	29.74	27.6	28.64	28700	28.64	down	down	correct
AKR.US	Acadia Realty Trust	20260108	20.57	21.24	20.57	21.07	1620000	21.07	up	up	correct
ALB.US	Albemarle Corporation	20260108	159.3	162.59	155.34	158.31	3332823	157.9188	down	up	incorrect
ALC.US	Alcon AG	20260108	79.82	81.11	79.68	80.62	1129300	80.62	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20260108	20.74	20.74	20.69	20.73	778800	20.73	down	down	correct
ALG.US	Alamo Group Inc	20260108	181.08	189.18	181.08	186.51	90700	186.1815	up	up	correct
ALIT.US	Alight Inc	20260108	1.74	1.75	1.67	1.7	14263100	1.7	down	up	incorrect
ALK.US	Alaska Air Group Inc	20260108	49.52	49.69	48.36	48.58	3886200	48.58	down	up	incorrect
ALL.US	The Allstate Corporation	20260108	208.01	211.49	207.51	211.1	1640100	210.0372	up	down	incorrect
ALLE.US	Allegion plc	20260108	157.9	165.17	157.81	164.27	1324500	163.6505	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260108	99.13	103.75	99.13	102.18	1007900	101.9266	up	up	correct
ALTG.US	PA	20260108	25.65	25.6749	25.31	25.5	6104	24.8774	down	down	correct
ALV.US	Autoliv Inc	20260108	122	124.61	121.59	123.97	807691	123.0161	up	up	correct
ALX.US	Alexander's Inc	20260108	223.08	233.6	222.6	231.76	78300	227.3006	up	up	correct
AM.US	Antero Midstream Corporation	20260108	17.34	17.44	17.17	17.33	2039900	17.1222	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260108	4.26	4.38	4.26	4.35	733800	4.2498	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260108	1.52	1.52	1.44	1.45	29422400	1.45	down	down	correct
AMCR.US	Amcor plc	20260108	8.35	8.7	8.33	8.67	4812440	42.7885	up	up	correct
AME.US	AMETEK Inc	20260108	211.17	213.5	209.73	210.04	1222937	210.04	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260108	306.45	311.51	305.3401	307.31	497191	307.2993	up	up	correct
AMH.US	PH	20260108	23.69	23.9626	23.65	23.83	4681	23.4405	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260108	15.98	16.185	15.315	15.65	773034	15.65	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20260108	496.61	508.495	496.25	503.47	449174	501.9865	up	down	incorrect
AMPY.US	Amplify Energy Corp	20260108	4.42	4.65	4.42	4.58	890400	4.58	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20260108	217.87	232.62	213.58	230.91	319100	230.91	up	down	incorrect
AMRC.US	Ameresco Inc	20260108	29.22	30.1	28.99	29.28	429005	29.28	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260108	13.29	13.485	13.19	13.2	1220000	13.2	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260108	168.57	171.32	168.34	170.33	2714700	170.33	up	up	correct
AMWL.US	American Well Corporation	20260108	5.17	5.3923	4.96	5.17	128587	5.17
AMX.US	América Móvil S.A.B. de C.V	20260108	20.3	20.55	20.21	20.5	2289700	20.5	up	down	incorrect
AN.US	AutoNation Inc	20260108	214.72	217.73	214.3	215.3	283900	215.3	up	down	incorrect
ANET.US	Arista Networks Inc	20260108	129.37	129.6	122.81	123.72	8944152	123.72	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20260108	126.75	131.59	126.1	129.85	1372623	129.85	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260108	9.87	9.9	9.82	9.84	431800	9.6507	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260108	8.57	8.8	8.57	8.74	50700	8.4292	up	up	correct
AON.US	Aon plc	20260108	349.03	355.43	347.22	351.97	861700	351.22	up	up	correct
AOS.US	A. O. Smith Corporation	20260108	66.69	70.82	66.69	70.4	1859400	70.0536	up	up	correct
AP.US	Ampco	20260108	5.39	5.69	5.27	5.46	120500	5.46	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260108	42.31	43.66	42.22	43.55	467900	41.9794	up	up	correct
APD.US	Air Products and Chemicals Inc	20260108	262.82	265.16	259.06	261.22	1543500	261.22	down	down	correct
APG.US	APi Group Corporation	20260108	40.99	41.05	39.84	40.49	3714834	40.49	down	down	correct
APH.US	Amphenol Corporation	20260108	137.76	138.265	134.1	136.25	6971054	136.25	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260108	12.01	12.5	12.01	12.42	2413200	12.2566	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260108	6.4	6.49	6.2	6.24	6446600	6.24	down	down	correct
AQNB.US	AQNB	20260108	25.53	25.599	25.53	25.54	4500	25.0614	up	up	correct
AR.US	Antero Resources Corporation	20260108	32.66	33.23	32.07	32.18	5446400	32.18	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260108	7.67	7.93	7.67	7.91	1115400	7.91	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260108	13.49	13.49	13.39	13.43	91600	13.2044	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260108	52.2	53.94	51.7	53.27	2640900	53.27	up	up	correct
ARES.US	Ares Management Corporation	20260108	169.9	177.68	169.54	175.75	1746000	175.75	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260108	9.7	10.01	9.7	9.95	1205400	9.95	up	up	correct
ARL.US	American Realty Investors Inc	20260108	15.76	16.68	15.65	15.84	10600	15.84	up	up	correct
ARLO.US	Arlo Technologies Inc	20260108	13.79	13.89	13.39	13.84	1211682	13.84	up	up	correct
ARMK.US	Aramark	20260108	38.16	39.29	37.87	38.81	1909500	38.6914	up	up	correct
AROC.US	Archrock Inc	20260108	25.55	26.2	25.37	26.06	1478168	25.8828	up	up	correct
ARR.US	PC	20260108	21	21.06	20.975	21	28747	20.5664
ARW.US	Arrow Electronics Inc	20260108	111.03	113.43	110.77	113.37	384623	113.37	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260108	60	61.3	60	60.94	57500	60.94	up	up	correct
ASAN.US	Asana Inc	20260108	13.32	13.395	12.98	13.27	2383119	13.27	down	down	correct
ASB.US	PF	20260108	20.75	20.77	20.61	20.61	3585	20.261	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260108	11.83	11.9	11.49	11.88	689300	11.813	up	up	correct
ASG.US	Liberty All	20260108	5.48	5.48	5.43	5.44	178700	5.3202	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260108	21.1	21.49	21.09	21.17	182400	20.7838	up	up	correct
ASGN.US	ASGN Incorporated	20260108	48.21	50.89	48.21	50.48	456251	50.48	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260108	58.54	60.3	57.76	59.91	849200	59.5107	up	up	correct
ASIX.US	AdvanSix Inc	20260108	17.62	18.44	17.6	18.18	337300	18.0317	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260108	3.21	3.36	3.195	3.29	892400	3.29	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260108	330.04	332.67	327.03	329.72	31600	329.72	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260108	17.51	17.54	17.19	17.33	6022800	17.33	down	down	correct
ATEN.US	A10 Networks Inc	20260108	17.45	17.55	17.28	17.32	574249	17.2689	down	down	correct
ATH.US	PD	20260108	17.12	17.25	17.12	17.12	44540	16.8061
ATHM.US	Autohome Inc	20260108	21.86	22.69	21.78	22.6	531400	22.6	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260108	123	123.96	115.8	118.59	1915196	118.59	down	down	correct
ATKR.US	Atkore Inc	20260108	65.61	67.9	65.309	67.89	490900	67.5539	up	down	incorrect
ATO.US	Atmos Energy Corporation	20260108	166.01	168.3	165.73	167.1	950700	166.1766	up	down	incorrect
ATR.US	AptarGroup Inc	20260108	119.92	123.37	119.52	122.44	330000	121.9684	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20260108	90.35	91.92	89.27	91.06	1578300	89.5554	up	up	correct
AUST.US	Austin Gold Corp.	20260108	1.59	1.73	1.57	1.68	74000	1.68	up	down	incorrect
AVA.US	Avista Corporation	20260108	38.84	39.58	38.84	39.19	464255	38.7375	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260108	4.05	4.15	4.05	4.14	61200	4.1208	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20260108	178.52	185.38	178.52	184.08	758000	184.08	up	up	correct
AVD.US	American Vanguard Corporation	20260108	3.75	3.86	3.73	3.79	138100	3.79	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260108	12.7	12.79	12.7	12.78	135100	12.4259	up	up	correct
AVNS.US	Avanos Medical Inc	20260108	11.63	12.33	11.63	12.26	605000	12.26	up	up	correct
AVNT.US	Avient Corporation	20260108	31.82	33.43	31.7	33.01	841400	33.01	up	up	correct
AVY.US	Avery Dennison Corporation	20260108	179.04	189.6	179.04	186.02	1058379	185.1028	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260108	10.68	10.6968	10.66	10.66	352810	10.5271	down	down	correct
AWI.US	Armstrong World Industries Inc	20260108	189.39	195.8	189	195.73	336700	195.3395	up	up	correct
AWK.US	American Water Works Company Inc	20260108	126.72	129.93	126.72	129.27	1742579	128.3994	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260108	3.86	3.89	3.85	3.89	69967	11.4402	up	up	correct
AWR.US	American States Water Company	20260108	72.19	73.915	72.19	72.9	264076	72.3963	up	up	correct
AX.US	Axos Financial Inc	20260108	90.79	94	90.645	93.16	221821	93.16	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260108	6.91	7.65	6.88	7.49	4155400	7.49	up	down	incorrect
AXP.US	American Express Company	20260108	378.17	385.13	376.51	382.98	2707728	382.98	up	down	incorrect
AXR.US	AMREP Corporation	20260108	19.09	19.7	19.09	19.69	5300	19.69	up	down	incorrect
AXS.US	PE	20260108	20.03	20.18	20.01	20.09	43767	20.09	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260108	32.08	32.76	31.61	32.43	4016783	32.43	up	up	correct
AYI.US	Acuity Brands Inc	20260108	341.86	346.5	312.12	322.26	1294400	322.0516	down	down	correct
AZO.US	AutoZone Inc	20260108	3307.75	3336.77	3285.4299	3313.99	231600	3313.99	up	down	incorrect
AZZ.US	AZZ Inc	20260108	112.8	120	112.8	117.04	288400	116.855	up	down	incorrect
B.US	Barnes Group Inc	20260108	46.22	47.53	46	47.44	11581200	47.0443	up	up	correct
BA.US	The Boeing Company	20260108	231.79	233.11	225.1	227.38	7126800	227.38	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260108	146.095	155.29	145.27	154.47	20981700	154.47	up	up	correct
BAC.US	PP	20260108	17.3	17.3299	17.26	17.26	31350	17.0038	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260108	91.73	96.9	90.83	94.22	2855300	93.5067	up	up	correct
BAK.US	Braskem S.A	20260108	2.87	2.94	2.85	2.92	970600	2.92	up	up	correct
BALY.US	Bally's Corporation	20260108	16.33	16.97	16.11	16.16	73531	16.16	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260108	52.98	53.8	52.775	53.76	1331600	53.2062	up	up	correct
BAP.US	Credicorp Ltd	20260108	294.05	304.24	294.05	303.84	371300	303.84	up	up	correct
BARK.US	Original Bark Co	20260108	0.55	0.575	0.54	0.565	1526400	0.565	up	up	correct
BAX.US	Baxter International Inc	20260108	20.28	20.81	20.08	20.69	15301700	20.6798	up	up	correct
BB.US	BlackBerry Limited	20260108	3.88	3.89	3.79	3.86	11226500	3.86	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260108	17.61	18.72	17.33	18.61	618500	18.5332	up	up	correct
BBD.US	Banco Bradesco S.A	20260108	3.47	3.5	3.44	3.44	29005789	3.4331	down	down	correct
BBDC.US	Barings BDC Inc	20260108	8.94	9.255	8.91	9.2	696771	8.9209	up	up	correct
BBDO.US	Banco Bradesco S.A	20260108	3.03	3.06	2.99	3.01	95900	3.0055	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260108	16.31	16.38	16.3	16.37	155000	16.0748	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260108	33.54	34.29	33.39	34.28	72700	34.28	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260108	23.22	23.72	23.2	23.58	3229400	23.58	up	up	correct
BBW.US	Build	20260108	64.1	66.375	63.96	65.33	333244	65.33	up	up	correct
BBWI.US	Bath Body Works Inc	20260108	21.6	23.19	21.51	22.77	5267500	22.5814	up	up	correct
BBY.US	Best Buy Co. Inc	20260108	68.08	73.11	68.03	71.81	5573493	71.81	up	up	correct
BC.US	PC	20260108	25.1	25.16	25.0101	25.04	21713	25.04	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260108	14.45	14.47	14.38	14.4	492700	13.6593	down	down	correct
BCC.US	Boise Cascade Company	20260108	73	79.515	72.86	78.03	292100	77.821	up	up	correct
BCE.US	BCE Inc	20260108	23.29	23.8	23.29	23.75	3798400	23.75	up	up	correct
BCH.US	Banco de Chile	20260108	40.03	40.64	39.87	40.46	220389	40.46	up	up	correct
BCO.US	The Brink's Company	20260108	118.43	123.92	118.43	123.9	421500	123.6513	up	up	correct
BCS.US	Barclays PLC	20260108	25.95	26.12	25.93	26.07	4035200	25.7611	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260108	11.3	11.36	11.25	11.36	156900	11.1697	up	up	correct
BDC.US	Belden Inc	20260108	112.29	115.5	112.25	114.97	185700	114.9234	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260108	9.44	9.54	9.4	9.52	492800	9.3308	up	up	correct
BDN.US	Brandywine Realty Trust	20260108	2.91	2.98	2.91	2.92	4009400	2.92	up	up	correct
BDX.US	Becton Dickinson and Company	20260108	201.2901	206.99	201.2901	205.18	1819087	160.2814	up	up	correct
BE.US	Bloom Energy Corporation	20260108	121.11	128.02	116.16	121.84	25328561	121.84	up	up	correct
BEKE.US	KE Holdings Inc	20260108	16.86	17.36	16.84	17.32	6430047	17.32	up	up	correct
BEN.US	Franklin Resources Inc	20260108	25	25.62	24.82	25.45	4436000	25.45	up	up	correct
BEP.US	PA	20260108	18.15	18.31	18.09	18.1	3310	17.7776	down	down	correct
BEPH.US	BEPH	20260108	15.34	15.38	15.31	15.33	17400	15.0436	down	up	incorrect
BF.US	B	20260108	25.47	26.58	25.41	25.69	7130234	25.4551	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20260108	102.6	104.11	101.625	101.99	507957	101.99	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20260108	10.05	10.1	10.02	10.06	143692	9.9611	up	up	correct
BFS.US	Saul Centers Inc	20260108	32.02	32.74	32.02	32.43	54800	31.8415	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20260108	10.9	10.9213	10.88	10.895	237496	10.7956	down	down	correct
BG.US	Bunge Limited	20260108	92.52	99.28	92.13	97.51	2364300	96.9529	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20260108	15.13	15.17	15.1	15.12	60500	14.877	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20260108	13.44	13.7	13.35	13.65	122500	13.3927	up	down	incorrect
BGS.US	B&G Foods Inc	20260108	3.99	4.18	3.98	4.15	1437400	4.15	up	up	correct
BGSF.US	BGSF Inc	20260108	5.1	5.29	5.1	5.11	34600	5.11	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260108	11.5	11.55	11.46	11.51	134848	11.1441	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260108	5.88	5.89	5.87	5.88	216600	5.7532
BH.US	Biglari Holdings Inc	20260108	384.37	411.09	384.37	408.15	80800	408.15	up	up	correct
BHC.US	Bausch Health Companies Inc	20260108	7.9	7.95	7.77	7.77	1768800	7.77	down	down	correct
BHE.US	Benchmark Electronics Inc	20260108	44.44	44.56	43.53	44.48	179000	44.48	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260108	9.62	9.65	9.61	9.63	271600	9.4042	up	up	correct
BHP.US	BHP Group	20260108	62.87	63.13	62.29	62.95	4159000	61.7343	up	up	correct
BHR.US	PD	20260108	18.2799	18.5	18.15	18.27	12593	18.27	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260108	10.51	10.51	10.51	10.51	200	10.3763
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260108	11.43	11.81	11.02	11.36	2790900	11.36	down	up	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20260108	6.81	6.82	6.68	6.73	894334	6.6788	down	down	correct
BILL.US	Bill.com Holdings Inc	20260108	55.55	55.775	54.3281	54.55	3084029	54.55	down	down	correct
BIO.US	Bio	20260108	321.12	324.75	313.875	319.08	223780	319.08	down	up	incorrect
BIP.US	PB	20260108	16.91	16.93	16.77	16.77	9188	16.4674	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20260108	44.05	44.504	43.65	44.25	476900	43.8477	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20260108	16.54	16.681	16.54	16.55	14300	16.55	up	down	incorrect
BIT.US	BlackRock Multi	20260108	13.19	13.22	13.13	13.2	327700	12.8287	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20260108	88.19	90.88	87.21	90.21	2037600	90.21	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20260108	120.32	121.28	119.4138	120.05	2869916	119.5206	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260108	11.25	11.27	11.09	11.2	3153082	11.2	down	down	correct
BKE.US	The Buckle Inc	20260108	53.71	55.94	53.49	55.61	784085	52.2461	up	up	correct
BKH.US	Black Hills Corporation	20260108	71.71	72.91	70.05	71.19	1619100	70.5142	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260108	11.3	11.36	11.28	11.31	43817	11.1981	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260108	11.02	11.07	11.01	11.07	123920	10.8068	up	up	correct
BKU.US	BankUnited Inc	20260108	45.01	46.35	44.73	45.7	1012400	45.39	up	up	correct
BLD.US	TopBuild Corp	20260108	418.01	444.65	417.7175	441.07	336266	441.07	up	up	correct
BLDR.US	Builders FirstSource Inc	20260108	104.5	112.65	103.5	111.29	1747700	111.29	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20260108	10.45	10.4761	10.41	10.43	88213	10.3237	down	down	correct
BLK.US	BlackRock Inc	20260108	1060.13	1092.45	1060.13	1087.92	558171	1081.897	up	up	correct
BLND.US	Blend Labs Inc.	20260108	3.08	3.26	3.05	3.16	2038100	3.16	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260108	13.64	13.71	13.64	13.71	93300	13.3714	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260108	43.02	44.23	42.9937	44.2	129044	43.5877	up	up	correct
BMA.US	Banco Macro S.A	20260108	90.98	96.8	89.19	95.31	340000	94.5381	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260108	42.18	42.35	41.72	41.83	45700	41.0398	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260108	15.52	15.57	15.33	15.36	179200	15.0201	down	down	correct
BMI.US	Badger Meter Inc	20260108	166.36	174.11	166.36	174.1	216800	173.6541	up	up	correct
BML.US	PL	20260108	19.69	19.77	19.65	19.71	30383	19.4175	up	up	correct
BMO.US	Bank of Montreal	20260108	132.01	134.01	131.92	133.36	805700	132.2305	up	up	correct
BMY.US	Bristol	20260108	56.575	56.97	55.8109	55.9	12073510	55.9	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260108	8.04	8.53	8.04	8.32	310000	8.32	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260108	18.03	18.295	18.03	18.21	2270400	18.21	up	up	correct
BNS.US	The Bank of Nova Scotia	20260108	71.8	73.03	71.63	72.9	1550500	72.9	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260108	10.31	10.33	10.23	10.32	40256	10.2175	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260108	11.73	11.79	11.71	11.77	118400	11.5223	up	up	correct
BOH.US	PA	20260108	16.66	16.81	16.46	16.54	53525	16.272	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260108	191.25	194.63	187.125	192.44	653200	192.44	up	up	correct
BORR.US	Borr Drilling Limited	20260108	4.18	4.25	4.115	4.22	4463678	4.22	up	up	correct
BOX.US	Box Inc	20260108	29.93	30.13	29.42	29.57	2252729	29.57	down	down	correct
BP.US	BP p.l.c	20260108	33.57	34.21	33.4	34.13	11671400	33.6932	up	up	correct
BQ.US	Boqii Holding Limited	20260108	1.99	2.03	1.98	2.01	74795	2.01	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260108	220.1	223.67	219.46	222.91	497000	222.91	up	up	correct
BRBR.US	BellRing Brands Inc	20260108	22.73	24.985	22.71	24.76	4548366	24.76	up	up	correct
BRC.US	Brady Corporation	20260108	80.45	82.5	79.9	82.32	142200	82.075	up	up	correct
BRK.US	B	20260108	494.97	504.08	494.11	499.77	4807700	499.77	up	up	correct
BRO.US	Brown & Brown Inc	20260108	79.48	81.25	78.59	80.59	3004800	80.4052	up	up	correct
BROS.US	Dutch Bros Inc.	20260108	62.49	63.9	61.52	63.06	2560938	63.06	up	up	correct
BRSP.US	Brightspire Capital Inc	20260108	5.71	5.93	5.7	5.88	681305	5.88	up	up	correct
BRT.US	BRT Apartments Corp	20260108	14.64	14.89	14.64	14.68	36400	14.68	up	up	correct
BRW.US	Voya Prime Rate Trust	20260108	7.04	7.04	6.97	6.97	468100	6.7067	down	down	correct
BRX.US	Brixmor Property Group Inc	20260108	25.96	26.3	25.78	26.23	2060302	26.23	up	up	correct
BSAC.US	Banco Santander	20260108	32.3	32.67	31.74	32.21	443100	32.21	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260108	6.19	6.26	6.19	6.24	390000	6.1156	up	up	correct
BSM.US	Black Stone Minerals L.P	20260108	13.46	13.78	13.448	13.74	366700	13.4697	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20260108	40.73	40.73	40.208	40.49	52700	39.7379	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20260108	22.83	23	22.445	22.51	274000	22.0217	down	up	incorrect
BTA.US	BlackRock Long	20260108	9.4	9.51	9.4	9.51	63900	9.412	up	up	correct
BTI.US	British American Tobacco p.l.c	20260108	53.72	54.31	53.63	53.79	3360100	53.79	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260108	35.45	36.54	35.45	36.27	57900	35.5933	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260108	22.76	22.88	22.49	22.55	246500	22.4136	down	up	incorrect
BTU.US	Peabody Energy Corporation	20260108	32.63	33.13	31.67	32.8	2965304	32.7266	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20260108	10.72	10.75	10.71	10.74	174200	10.4839	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260108	25.69	25.83	25.69	25.76	68900	25.3789	up	down	incorrect
BUR.US	Burford Capital Limited	20260108	9.19	9.37	9.135	9.27	1303052	9.27	up	down	incorrect
BURL.US	Burlington Stores Inc	20260108	307.07	312.36	303.65	307.6	928100	307.6	up	down	incorrect
BV.US	BrightView Holdings Inc	20260108	12.8	13.135	12.8	13.01	531000	13.01	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260108	30	31.27	29.88	31.21	1068800	31.21	up	up	correct
BW.US	PA	20260108	20.02	21.42	19.74	20.56	103690	20.56	up	up	correct
BWA.US	BorgWarner Inc	20260108	46.86	48.16	46.548	47.79	2357087	47.6489	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260108	8.5	8.62	8.46	8.55	61400	8.3899	up	up	correct
BWXT.US	BWX Technologies Inc	20260108	197.74	200.13	189.68	193.2	1405900	192.9337	down	down	correct
BX.US	The Blackstone Group Inc	20260108	153.06	155.82	152.11	155.3	4314100	153.5158	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260108	61.51	68.13	61.51	67	101365	67	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260108	18.81	19.57	18.78	19.5	1620700	19.5	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20260108	14.7	14.75	14.67	14.72	127900	14.4372	up	up	correct
BXP.US	Boston Properties Inc	20260108	65.77	67.74	65.77	67.05	1186200	67.05	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260108	25.54	26.51	25.52	26.35	1992100	26.35	up	up	correct
BY.US	Byline Bancorp Inc	20260108	29.43	30.6	29.43	30.35	203660	30.2388	up	up	correct
BYD.US	Boyd Gaming Corporation	20260108	85.74	89.5	85.74	88.33	831600	88.33	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20260108	10.96	10.99	10.94	10.95	100630	10.8409	down	down	correct
BZH.US	Beazer Homes USA Inc	20260108	20.05	21.58	20.05	21.3	446406	21.3	up	down	incorrect
C.US	PN	20260108	30.4	30.45	30.4	30.42	26580	29.7568	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20260108	26.66	27.307	26.601	27.2	91600	27.2	up	down	incorrect
CABO.US	Cable One Inc	20260108	101.37	102.68	98.38	98.57	133300	98.57	down	up	incorrect
CACI.US	CACI International Inc	20260108	584.96	614.65	571.36	584.09	588900	584.09	down	up	incorrect
CADE.US	P	20260108	21.74	21.74	21.2654	21.56	9189	21.56	down	down	correct
CAE.US	CAE Inc	20260108	32.07	32.86	31.9	32.7	611200	32.7	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260108	18.24	18.27	18.2	18.22	8000	18.22	down	down	correct
CAG.US	Conagra Brands Inc	20260108	16.05	16.66	15.96	16.58	14491400	16.2592	up	up	correct
CAH.US	Cardinal Health Inc	20260108	207.9	209.77	201.67	202.49	1585577	202.49	down	up	incorrect
CAL.US	Caleres Inc	20260108	12.72	14.36	12.72	13.84	853300	13.84	up	up	correct
CALX.US	Calix Inc	20260108	52.73	52.825	51.375	51.5	1036588	51.5	down	down	correct
CANG.US	Cango Inc	20260108	1.53	1.56	1.48	1.51	976500	1.51	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260108	20.86	21.07	20.81	20.98	20900	20.4916	up	up	correct
CARR.US	Carrier Global Corporation	20260108	52.16	53.91	51.76	53.86	5410670	53.63	up	up	correct
CARS.US	Cars.com Inc	20260108	12.14	12.57	12.1	12.5	462037	12.5	up	up	correct
CAT.US	Caterpillar Inc	20260108	596.52	609.5799	594.1745	608.13	2075412	606.7105	up	up	correct
CATO.US	The Cato Corporation	20260108	3.05	3.24	3.05	3.22	59000	3.22	up	up	correct
CB.US	Chubb Limited	20260108	309.95	313.56	309	313	1755281	312.0787	up	up	correct
CBRE.US	CBRE Group Inc	20260108	165.47	169.09	165.47	165.96	1129200	165.96	up	down	incorrect
CBT.US	Cabot Corporation	20260108	69.34	72.36	69.21	71.8	405200	71.3738	up	up	correct
CBU.US	Community Bank System Inc	20260108	60.32	62.12	59.9735	61.54	239245	61.54	up	up	correct
CBZ.US	CBIZ Inc	20260108	52.9	54.59	52.54	54.27	291868	54.27	up	up	correct
CC.US	The Chemours Company	20260108	12.86	13.936	12.8	13.85	3012600	13.7796	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260108	84.61	86.12	84.46	84.52	2107200	83.4766	down	down	correct
CCJ.US	Cameco Corporation	20260108	104.47	106.22	102.83	105.76	4966600	105.76	up	up	correct
CCK.US	Crown Holdings Inc	20260108	100.59	104.11	100.33	103.55	1189600	103.55	up	up	correct
CCL.US	Carnival Corporation & plc	20260108	32.09	32.47	31.49	31.69	20601600	31.5442	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260108	4.45	5.22	4.28	4.52	21645	4.52	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260108	2.08	2.11	2.07	2.08	1304000	2.08
CCS.US	Century Communities Inc	20260108	57.02	62.1	57.02	61.59	273400	61.3071	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260108	13.52	13.81	13.45	13.79	190500	13.79	up	up	correct
CDE.US	Coeur Mining Inc	20260108	18.56	19.65	18.52	19.62	16363000	19.62	up	up	correct
CDR.US	PC	20260108	17.18	17.77	17.18	17.59	744	17.1921	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260108	43.64	44.3	42.18	42.41	372100	42.3043	down	down	correct
CE.US	Celanese Corporation	20260108	41.91	45.31	41.52	43.98	3093044	43.9548	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260108	17.95	17.95	17.61	17.7	32800	17.7	down	down	correct
CEPU.US	Central Puerto S.A	20260108	16.15	16.645	15.955	16.52	211300	16.52	up	up	correct
CF.US	CF Industries Holdings Inc	20260108	77.88	81.59	77.51	81.33	2786700	80.8981	up	up	correct
CFG.US	PE	20260108	19.35	19.43	19.35	19.38	21746	19.38	up	up	correct
CGAU.US	Centerra Gold Inc	20260108	15.06	15.48	14.93	15.47	794972	15.4274	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260108	16.71	17	16.71	16.79	148300	16.319	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20260108	83.55	86.49	83.52	85.86	2333100	85.5956	up	down	incorrect
CHE.US	Chemed Corporation	20260108	439.13	449.59	438.78	449.18	217980	448.6131	up	down	incorrect
CHGG.US	Chegg Inc	20260108	0.94	0.98	0.92	0.95	879700	0.95	up	up	correct
CHH.US	Choice Hotels International Inc	20260108	101.11	106.34	101.035	105.5	1058740	105.5	up	up	correct
CHMI.US	PB	20260108	23.45	23.6423	23.3625	23.61	2916	23.61	up	up	correct
CHN.US	The China Fund Inc	20260108	2.33	2.58	2.32	2.56	2688064	2.56	up	up	correct
CHRB.US	CHRB	20260108	22.65	23	22.65	23	2607	23	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20260108	41.94	42.43	41.94	42.42	164900	42.42	up	down	incorrect
CHWY.US	Chewy Inc	20260108	31.9	32.14	31.26	31.44	6733129	31.44	down	up	incorrect
CI.US	Cigna Corporation	20260108	280.31	286.73	279.51	283.91	1398600	282.3545	up	up	correct
CIA.US	Citizens Inc	20260108	4.6	4.88	4.6	4.78	74100	4.78	up	up	correct
CIB.US	Bancolombia S.A	20260108	67.81	70.16	67.33	70.15	348600	70.15	up	up	correct
CIEN.US	Ciena Corporation	20260108	258.26	259	221.14	225.21	4574054	225.21	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260108	1.71	1.72	1.71	1.72	52200	1.6901	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260108	2.03	2.03	2	2	6694800	2	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260108	23.34	23.49	23.25	23.42	141500	22.9845	up	up	correct
CIM.US	PD	20260108	22.93	22.93	22.79	22.85	20030	22.2874	down	down	correct
CINT.US	CI&T Inc	20260108	4.38	4.745	4.3	4.65	181211	4.65	up	up	correct
CIO.US	PA	20260108	25.34	25.38	25.34	25.37	40473	25.37	up	up	correct
CION.US	Cion Investment Corp	20260108	9.36	9.72	9.35	9.66	415600	9.313	up	up	correct
CL.US	Colgate	20260108	77.79	81.36	77.56	80.87	10125300	80.3778	up	up	correct
CLB.US	Core Laboratories N.V	20260108	18	19.03	18	18.88	351000	18.8696	up	down	incorrect
CLDT.US	PA	20260108	19.76	19.9	19.74	19.83	23853	19.83	up	down	incorrect
CLF.US	Cleveland	20260108	11.83	12.46	11.68	12.26	17264350	12.26	up	down	incorrect
CLH.US	Clean Harbors Inc	20260108	242.79	249.91	242.62	247.49	369700	247.49	up	up	correct
CLPR.US	Clipper Realty Inc	20260108	3.63	3.847	3.63	3.83	87700	3.7167	up	up	correct
CLS.US	Celestica Inc	20260108	310.55	312.3	281.22	288.6	3048000	288.6	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20260108	18.21	19.59	18.21	19.35	178100	19.35	up	down	incorrect
CLX.US	The Clorox Company	20260108	101.29	104.98	101.29	104.25	2098200	103.1079	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260108	91.1	92.14	91	91.69	640900	91.69	up	up	correct
CMA.US	Comerica Incorporated	20260108	90.79	93.7806	90.79	92.56	1430469	92.56	up	up	correct
CMC.US	Commercial Metals Company	20260108	71.54	74.42	69.45	70.61	2487200	70.4423	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260108	6.47	6.54	6.29	6.31	8100	6.31	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260108	38.67	39.82	38.42	39.18	13628400	39.18	up	up	correct
CMI.US	Cummins Inc	20260108	539.09	547.33	538.53	544.49	806100	542.6656	up	up	correct
CMP.US	Compass Minerals International Inc	20260108	22	22.61	21.69	22.47	360800	22.47	up	up	correct
CMS.US	PC	20260108	17.79	17.79	17.55	17.55	16279	17.55	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260108	22.19	22.35	22.1009	22.25	14900	21.9102	up	down	incorrect
CMSC.US	CMS Energy Corp	20260108	23.02	23.04	22.92	23.01	28400	23.01	down	up	incorrect
CMSD.US	CMS Energy Corp	20260108	23.49	23.67	23.48	23.5	31000	23.1398	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20260108	2.78	2.895	2.78	2.85	351123	2.85	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20260108	3.52	3.54	3.52	3.52	79800	3.4865
CNA.US	CNA Financial Corporation	20260108	46.68	47.52	46.68	47.01	274441	46.5584	up	up	correct
CNC.US	Centene Corporation	20260108	46.27	47.34	46	46.92	9593600	46.92	up	up	correct
CNF.US	CNFinance Holdings Limited	20260108	5.27	5.27	5.25	5.25	1200	5.25	down	down	correct
CNI.US	Canadian National Railway Company	20260108	96.39	99.49	96.39	99.47	1151400	98.849	up	up	correct
CNK.US	Cinemark Holdings Inc	20260108	22.55	23.01	22.44	22.74	3007900	22.6683	up	up	correct
CNM.US	Core & Main Inc	20260108	52.99	55.64	52.99	55.1	2554200	55.1	up	up	correct
CNMD.US	CONMED Corporation	20260108	42.94	45.69	42.88	44.2	632200	44.2	up	up	correct
CNNE.US	Cannae Holdings Inc	20260108	15.47	16.175	15.47	16.02	571100	16.02	up	up	correct
CNO.US	PA	20260108	19	19.06	19	19	1963	18.6843
CNP.US	CenterPoint Energy Inc	20260108	37.68	38.24	37.65	38	3656900	37.7916	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260108	30.77	31.8	30.66	31.55	10899800	31.55	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260108	90.47	94.85	90.13	93.97	700900	93.8555	up	up	correct
CNS.US	Cohen & Steers Inc	20260108	65.51	67.26	65.51	67.2	318400	66.5069	up	up	correct
CNX.US	CNX Resources Corporation	20260108	36.67	36.91	35.185	35.28	1942859	35.28	down	down	correct
CODI.US	PC	20260108	18.97	19.12	18.7973	19.12	19847	18.6419	up	up	correct
COE.US	China Online Education Group	20260108	27.69	28.86	27.69	28	1800	28	up	up	correct
COF.US	PL	20260108	16.97	16.982	16.87	16.87	55832	16.6044	down	down	correct
COLD.US	Americold Realty Trust	20260108	12.78	13.385	12.74	13.15	5135900	13.15	up	up	correct
COMP.US	Compass Inc	20260108	11.95	12.33	11.4	12.26	76914875	12.26	up	up	correct
COO.US	The Cooper Companies Inc	20260108	82.87	84.26	82.7	83.13	2472600	83.13	up	up	correct
COOK.US	Traeger Inc	20260108	0.899	0.916	0.85	0.886	339600	0.886	down	down	correct
COP.US	ConocoPhillips	20260108	94.4	99.86	94.33	98.72	9605200	97.9577	up	up	correct
COR.US	CoreSite Realty Corporation	20260108	340.97	347.29	334.18	335.74	1133960	335.1662	down	down	correct
COTY.US	Coty Inc	20260108	3.07	3.19	3.07	3.12	10706000	3.12	up	up	correct
COUR.US	Coursera Inc	20260108	7.35	7.44	7.201	7.32	3260500	7.32	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260108	70.21	72.21	70.21	72.21	2473900	72.21	up	up	correct
CPA.US	Copa Holdings S.A	20260108	127.95	130.55	127.95	130.31	224100	128.8047	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260108	10.45	10.57	10.22	10.37	30500	10.37	down	down	correct
CPB.US	Campbell Soup Company	20260108	25.74	26.49	25.62	26.46	7579000	26.46	up	up	correct
CPF.US	Central Pacific Financial Corp	20260108	31	32.23	30.97	32.22	148933	31.9427	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20260108	119.91	123.65	119.91	123.45	99200	123.45	up	up	correct
CPNG.US	Coupang Inc	20260108	23.15	23.27	22.33	22.45	19212400	22.45	down	down	correct
CPRI.US	Capri Holdings Limited	20260108	25.09	26.575	24.83	26.17	2736942	26.17	up	up	correct
CPS.US	Cooper	20260108	34.06	35.18	34.06	34.46	220200	34.46	up	up	correct
CPT.US	Camden Property Trust	20260108	107.89	111.58	107.4	111.37	1607800	111.37	up	up	correct
CR.US	Crane Co	20260108	195.04	199.2	194.29	199.06	364400	198.8114	up	up	correct
CRC.US	California Resources Corp	20260108	45.1	47.47	44.47	46.58	955338	46.2763	up	up	correct
CRD.US	B	20260108	10.35	10.67	10.17	10.66	6949	10.5836	up	up	correct
CRH.US	CRH plc	20260108	122.83	124.87	121.78	124.65	6199000	124.2124	up	up	correct
CRI.US	Carter's Inc	20260108	34.27	35.77	34	34.64	1224400	34.39	up	up	correct
CRK.US	Comstock Resources Inc	20260108	21.84	22.22	21.1	21.51	3272500	21.51	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260108	213.9	216.97	208.67	215.51	995100	215.51	up	up	correct
CRM.US	salesforce.com inc	20260108	264.4	265.2	260.41	260.53	5243500	260.53	down	down	correct
CRS.US	Carpenter Technology Corporation	20260108	345	348.99	308.2418	321.26	1280898	321.0756	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260108	8.1	8.24	8.09	8.24	31500	8.1633	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260108	322.46	342.79	322.12	340.06	480800	339.1455	up	up	correct
CSTM.US	Constellium SE	20260108	19.85	20.4399	19.78	20.25	1399322	20.25	up	down	incorrect
CSV.US	Carriage Services Inc	20260108	42.2	43.24	41.94	43.04	50500	42.9272	up	up	correct
CTA.US	PB	20260108	67.96	67.96	67	67.49	1772	67.49	down	down	correct
CTBB.US	Qwest Corp. NT	20260108	18.55	18.64	18.3	18.3	26031	17.9234	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260108	19.05	19.05	18.8	18.94	17292	18.541	down	down	correct
CTO.US	PA	20260108	20.88	20.88	20.66	20.66	842	20.268	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260108	5.9	6.145	5.9	5.92	1145152	5.92	up	up	correct
CTRA.US	Coterra Energy Inc	20260108	25.33	25.81	25.19	25.41	9693800	25.2262	up	up	correct
CTS.US	CTS Corporation	20260108	44.8	45.72	44.75	45.68	100900	45.68	up	up	correct
CTVA.US	Corteva Inc	20260108	68.3	70.39	67.885	70.14	2908600	69.9824	up	up	correct
CUBB.US	Customers Bancorp Inc	20260108	22.59	22.61	22.3	22.47	7700	22.1352	down	down	correct
CUBE.US	CubeSmart	20260108	36.12	37.13	36	37.06	2203600	37.06	up	up	correct
CUK.US	Carnival Corporation & plc	20260108	31.96	32.19	31.29	31.41	2583100	31.2643	down	down	correct
CULP.US	Culp Inc	20260108	3.45	3.52	3.43	3.48	34000	3.48	up	up	correct
CURV.US	Torrid Holdings Inc.	20260108	1.12	1.16	1.085	1.15	319521	1.15	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260108	25.78	26.84	25.78	26.61	1109500	26.61	up	up	correct
CVEO.US	Civeo Corporation	20260108	23.63	24.145	23.6	24.08	42867	24.08	up	up	correct
CVI.US	CVR Energy Inc	20260108	23.03	23.95	22.89	23.65	1893800	23.2878	up	up	correct
CVNA.US	Carvana Co	20260108	449.87	457.568	433.14	442.58	3032100	442.58	down	down	correct
CVS.US	CVS Health Corporation	20260108	79.92	81.08	79.21	80.6	7176500	79.9423	up	up	correct
CVX.US	Chevron Corporation	20260108	155.5	160.44	155.21	159.25	12929600	157.7072	up	up	correct
CW.US	Curtiss	20260108	596.74	605	574.295	582.61	259117	582.61	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20260108	24.09	24.11	24.07	24.09	12396720	24.09
CWEN.US	Clearway Energy Inc	20260108	31.9	32.93	31.88	32.37	984600	31.9813	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20260108	30.1	30.8499	30.01	30.4	216844	30.0116	up	down	incorrect
CWH.US	Camping World Holdings Inc	20260108	10.82	11.389	10.82	11.16	1842500	11.16	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20260108	16.57	16.87	16.42	16.47	1059800	16.47	down	up	incorrect
CWT.US	California Water Service Group	20260108	43.07	44.03	43.07	43.66	212106	43.3311	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260108	11.55	12.29	11.55	12.27	8330800	12.2438	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260108	3.73	3.75	3.73	3.75	157300	3.7146	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20260108	8.09	8.09	8	8	14000	7.933	down	down	correct
CXM.US	Sprinklr Inc.	20260108	7.69	7.725	7.6001	7.68	1890439	7.68	down	down	correct
CXW.US	CoreCivic Inc	20260108	18.9	19.76	18.84	19.71	825100	19.71	up	up	correct
CYD.US	China Yuchai International Limited	20260108	40.98	41.19	39.6	40.3	247900	40.3	down	down	correct
CYH.US	Community Health Systems Inc	20260108	3.23	3.41	3.22	3.35	1009120	3.35	up	up	correct
D.US	Dominion Energy Inc	20260108	57.04	58.31	57.03	57.8	5570100	57.191	up	up	correct
DAC.US	Danaos Corporation	20260108	98.65	99.25	98.08	98.83	69400	98.0212	up	up	correct
DAL.US	Delta Air Lines Inc	20260108	71.45	72.33	71.24	71.29	4981800	71.0968	down	down	correct
DAN.US	Dana Incorporated	20260108	25.63	26.875	25.62	26.68	2486240	26.5882	up	up	correct
DAO.US	Youdao Inc	20260108	11.4	12.41	11.35	12.18	115593	12.18	up	up	correct
DAR.US	Darling Ingredients Inc	20260108	36.94	38.52	36.58	38.31	2292658	38.31	up	up	correct
DASH.US	DoorDash Inc	20260108	227.66	228.31	221.15	224.1	3711339	224.1	down	down	correct
DAVA.US	Endava plc	20260108	6.61	6.85	6.58	6.74	653500	6.74	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260108	38.64	38.865	38.53	38.83	2139229	38.83	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260108	66.52	68.48	64.93	68	178762	68	up	up	correct
DBI.US	Designer Brands Inc	20260108	7.36	7.99	7.25	7.98	1351700	7.98	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260108	15.25	15.3	15.22	15.27	54000	15.0504	up	up	correct
DBRG.US	PJ	20260108	19.7	20.2999	19.6601	20.1	348934	19.6547	up	up	correct
DCI.US	Donaldson Company Inc	20260108	90.85	93.05	90.85	93.02	589287	92.7676	up	up	correct
DCO.US	Ducommun Incorporated	20260108	101.89	107.0399	101.89	105.58	180535	105.58	up	up	correct
DD.US	DuPont de Nemours Inc	20260108	43.21	43.94	42.99	43.4	4380500	43.2265	up	up	correct
DDD.US	3D Systems Corporation	20260108	2.18	2.58	2.15	2.56	12058700	2.56	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260108	3.05	3.05	2.85	2.86	1451600	2.86	down	down	correct
DDS.US	Dillard's Inc	20260108	647.04	690.48	644.28	690.48	149500	690.48	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260108	26.34	26.41	26.34	26.36	3082	25.8954	up	up	correct
DE.US	Deere & Company	20260108	473.92	503.88	472.72	500.8	1797304	500.8	up	up	correct
DEA.US	Easterly Government Properties Inc	20260108	21.52	22.69	21.52	22.62	579589	22.1805	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260108	102.54	109.37	102.01	107.36	3171300	107.36	up	down	incorrect
DEI.US	Douglas Emmett Inc	20260108	11.13	11.3	11.12	11.15	2486100	11.15	up	down	incorrect
DELL.US	Dell Technologies Inc	20260108	117.555	119.365	114.79	118.5	11522059	117.9838	up	down	incorrect
DEO.US	Diageo plc	20260108	85.48	87.38	85.31	86.95	2250900	86.95	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260108	49.44	51.34	49.44	50.92	186200	50.92	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260108	21.04	21.12	21.04	21.06	44600	20.814	up	up	correct
DG.US	Dollar General Corporation	20260108	144	145.16	142.51	144	3466016	144
DGX.US	Quest Diagnostics Incorporated	20260108	178.19	180.66	176.7	177.74	870097	176.9318	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260108	2.51	2.52	2.51	2.52	188200	2.4831	up	up	correct
DHI.US	D.R. Horton Inc	20260108	138.54	146.22	137.7	145.9	4410400	145.485	up	up	correct
DHT.US	DHT Holdings Inc	20260108	13.16	13.44	13.03	13.43	3710300	13.0999	up	up	correct
DHX.US	DHI Group Inc	20260108	1.63	1.75	1.63	1.71	183700	1.71	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260108	15.42	15.61	15.42	15.51	46100	15.1969	up	up	correct
DIN.US	Dine Brands Global Inc	20260108	35.68	37.25	35.68	36.87	432700	36.87	up	up	correct
DIS.US	The Walt Disney Company	20260108	112.545	114.99	112.545	114.17	9778203	114.17	up	down	incorrect
DK.US	Delek US Holdings Inc	20260108	29.53	30.91	28.59	30.49	1520280	30.286	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20260108	46.06	47.59	45.91	46.75	63800	45.7554	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20260108	209	221.9	208.0169	216.66	1678638	216.66	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20260108	63.99	64.3	63.14	63.62	793000	63.276	down	up	incorrect
DLR.US	PL	20260108	20.63	20.7747	20.618	20.62	14898	20.2889	down	down	correct
DLX.US	Deluxe Corporation	20260108	22.1	23.14	22.1	23.12	275644	22.8705	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260108	14.7	14.75	14.672	14.72	119200	14.49	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260108	11.07	11.11	11.04	11.07	68100	10.9867
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260108	10.99	11.02	10.94	11.02	105600	10.7852	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20260108	9.33	9.42	9.04	9.06	654900	9.06	down	up	incorrect
DNOW.US	NOW Inc	20260108	13.17	13.83	13.17	13.7	1843200	13.7	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20260108	9.8	9.92	9.8	9.85	694200	9.7272	up	up	correct
DOC.US	Physicians Realty Trust	20260108	16.88	17.08	16.61	17.04	10608700	16.8348	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260108	53.26	53.56	50.66	52.47	2925128	52.47	down	down	correct
DOCS.US	Doximity Inc.	20260108	46.3	46.66	43.46	43.74	4111400	43.74	down	down	correct
DOLE.US	Dole plc	20260108	14.12	14.43	14.02	14.34	758700	14.34	up	up	correct
DOV.US	Dover Corporation	20260108	198.83	203.12	197.32	201.99	813780	201.5276	up	up	correct
DOW.US	Dow Inc	20260108	24.5	26.39	24.35	25.92	10493800	25.6166	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260108	12.8	12.89	12.75	12.78	106300	12.6538	down	down	correct
DPZ.US	Domino's Pizza Inc	20260108	402.2	408.99	400	406.58	806600	404.5367	up	up	correct
DQ.US	Daqo New Energy Corp	20260108	27.16	27.3	25.31	25.86	2253600	25.86	down	down	correct
DRD.US	DRDGOLD Limited	20260108	31.67	32.32	31.43	32.13	221100	31.8215	up	up	correct
DRI.US	Darden Restaurants Inc	20260108	196.68	204.62	196.59	202.5	1828200	201	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260108	11.3	11.31	11.22	11.27	683200	11.0554	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260108	6	6.18	6	6.18	157600	6.1052	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260108	10.23	10.26	10.22	10.26	156900	9.9595	up	up	correct
DSX.US	PB	20260108	26.004	26.07	26.004	26.02	1410	25.471	up	up	correct
DT.US	Dynatrace Inc	20260108	43.67	43.74	42.255	42.79	2751000	42.79	down	down	correct
DTB.US	DTB	20260108	17.42	17.48	17.315	17.39	19200	17.39	down	down	correct
DTE.US	DTE Energy Company	20260108	127.95	130.69	127.95	129.63	1344350	129.63	up	up	correct
DTF.US	DTF Tax	20260108	11.4	11.43	11.39	11.41	7700	11.3446	up	down	incorrect
DTM.US	DT Midstream Inc	20260108	118.72	119.965	118.43	118.68	591625	118.68	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260108	21.34	21.47	21.34	21.47	35873	21.1573	up	down	incorrect
DUK.US	PA	20260108	25.09	25.09	24.99	25.01	51459	24.654	down	down	correct
DUKB.US	Duke Energy Corp	20260108	24.68	24.7499	24.65	24.72	25031	24.3676	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260108	11.16	11.19	10.84	10.92	1512358	10.92	down	down	correct
DVA.US	DaVita Inc	20260108	110.6	113.24	110.6	112.59	774800	112.59	up	up	correct
DVN.US	Devon Energy Corporation	20260108	34.83	36.545	34.65	36.09	9846396	35.9025	up	up	correct
DX.US	PC	20260108	25.65	25.8	25.65	25.66	5470	25.66	up	up	correct
DXC.US	DXC Technology Company	20260108	14.8	15.12	14.74	15.06	1167900	15.06	up	up	correct
DY.US	Dycom Industries Inc	20260108	354.63	356.53	334.56	339.68	273700	339.68	down	down	correct
E.US	Eni S.p.A	20260108	36.89	37.22	36.62	37.14	373000	37.14	up	up	correct
EAF.US	GrafTech International Ltd	20260108	17.24	17.495	16.84	17.04	237100	17.04	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260108	20.97	21.0299	20.9415	20.99	16483	20.6943	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260108	5.31	5.44	5.31	5.41	350800	5.2496	up	up	correct
EAT.US	Brinker International Inc	20260108	154.88	161.99	153.56	160	1256996	160	up	up	correct
EB.US	Eventbrite Inc	20260108	4.46	4.48	4.46	4.46	1688824	4.46
EBF.US	Ennis Inc	20260108	17.72	18.21	17.7	18.11	301200	18.11	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20260108	9.44	9.57	9.395	9.54	982858	9.54	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260108	13.8	13.99	13.175	13.36	1048445	13.36	down	down	correct
EC.US	Ecopetrol S.A	20260108	10.41	10.84	10.36	10.75	1857300	10.75	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260108	15.68	15.77	15.63	15.77	349800	14.9265	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260108	5.88	5.89	5.78	5.8	1387400	5.324	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260108	24.55	24.89	24.35	24.35	5400	23.9457	down	down	correct
ECCW.US	ECCW	20260108	24.8	24.85	24.6	24.85	2700	24.85	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260108	24.91	25.054	24.91	25.054	1300	25.054	up	up	correct
ECL.US	Ecolab Inc	20260108	266.27	273.54	265.78	271.74	990276	271.74	up	up	correct
ECVT.US	Ecovyst Inc	20260108	10.07	10.53	10.07	10.46	1253500	10.46	up	up	correct
ED.US	Consolidated Edison Inc	20260108	99.3	101.27	99.06	100.18	1717600	99.3991	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260108	5.56	5.6	5.54	5.56	371200	5.56
EDF.US	Stone Harbor Emerging Markets Income Fund	20260108	4.97	4.98	4.91	4.93	161600	4.8135	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260108	27.79	28.94	27.69	28.59	80000	28.59	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260108	58	59.06	57.36	58.9	996900	58.9	up	up	correct
EEA.US	The European Equity Fund Inc	20260108	10.51	10.81	10.46	10.54	21000	10.54	up	up	correct
EEX.US	Emerald Holding Inc	20260108	4.57	4.869	4.57	4.83	34800	4.83	up	down	incorrect
EFC.US	PA	20260108	25.1686	25.223	25.1686	25.223	6077	25.223	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20260108	11.22	11.26	11.2	11.23	73400	11.0761	up	down	incorrect
EFT.US	Eaton Vance Floating	20260108	11.42	11.47	11.39	11.47	157800	11.3831	up	down	incorrect
EFX.US	Equifax Inc	20260108	211.77	219.28	211.77	218.03	1512700	217.4425	up	up	correct
EGHT.US	8x8 Inc	20260108	1.92	1.94	1.88	1.91	471446	1.91	down	down	correct
EGO.US	Eldorado Gold Corporation	20260108	37.43	37.97	36.57	37.92	1372900	37.8575	up	up	correct
EGP.US	EastGroup Properties Inc	20260108	183.27	185.54	182.89	183.88	344100	183.88	up	up	correct
EGY.US	VAALCO Energy Inc	20260108	3.48	3.66	3.48	3.61	954200	3.5656	up	up	correct
EHC.US	Encompass Health Corporation	20260108	106.67	106.99	104.88	104.99	825000	104.99	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260108	6.39	6.41	6.38	6.38	81700	6.243	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260108	11	11.12	11	11.08	110500	10.7321	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260108	24.68	24.75	24.68	24.71	3100	24.4003	up	up	correct
EIG.US	Employers Holdings Inc	20260108	43.16	44.66	43.16	44.34	319800	44.0008	up	up	correct
EIX.US	Edison International	20260108	58.22	59.735	58.21	59.61	3305148	59.61	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260108	104.33	110.55	104	110.27	3382619	109.9251	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260108	22.64	23.26	22.37	23.24	4380800	23.24	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260108	20.7	20.74	20.64	20.69	13800	20.3905	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20260108	82.16	87.63	80.13	86.05	3035100	86.05	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20260108	59.44	61.62	59.37	61.25	1584200	61.25	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260108	10.84	10.84	10.75	10.8	140700	10.6162	down	up	incorrect
EME.US	EMCOR Group Inc	20260108	651	651.27	618.09	628.27	424200	627.8952	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20260108	18.38	18.38	18.04	18.08	32200	18.08	down	down	correct
EMN.US	Eastman Chemical Company	20260108	65.51	70.31	65.51	68.78	2318161	67.9615	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260108	44.17	44.8	44.15	44.44	56900	43.7868	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260108	20.74	20.7899	20.69	20.69	18467	20.69	down	down	correct
EMR.US	Emerson Electric Co	20260108	142.1	144.11	141.41	143.85	2594500	143.2993	up	up	correct
ENB.US	Enbridge Inc	20260108	45.2	45.57	45.03	45.29	6166200	44.704	up	up	correct
ENIC.US	Enel Chile S.A	20260108	4.19	4.22	4.154	4.22	233300	4.1826	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260108	20.97	20.97	20.97	20.97	1100	20.6639
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260108	22.27	22.41	22.21	22.21	13536	22.21	down	up	incorrect
ENS.US	EnerSys	20260108	153.33	157.14	151.93	157.04	289500	156.7815	up	up	correct
ENVA.US	Enova International Inc	20260108	164.57	166.26	164.16	164.83	175100	164.83	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260108	5.94	5.94	5.89	5.94	153000	5.8091
EOG.US	EOG Resources Inc	20260108	102.5	106.82	102.5	105.57	4383361	104.5731	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260108	20.8	20.8	20.62	20.7	63300	20.4326	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260108	23.2	23.25	23.07	23.15	129500	22.8379	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260108	17.25	17.27	16.86	17.22	48200	17.0862	down	down	correct
EP.US	PC	20260108	49.2665	49.2665	49.2	49.2	3025	48.6317	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20260108	39.41	40.44	39.41	40.35	400000	40.35	up	up	correct
EPAM.US	EPAM Systems Inc	20260108	216.04	221.99	215.02	219.78	795000	219.78	up	up	correct
EPC.US	Edgewell Personal Care Company	20260108	16.7	17.95	16.7	17.69	640500	17.5642	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260108	31.7	32.12	31.62	31.86	4842700	31.3463	up	up	correct
EPR.US	PG	20260108	19.86	20.91	19.77	20.77	29554	20.77	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260108	29.82	30.22	29.795	29.93	1610000	29.93	up	up	correct
EQH.US	PC	20260108	16.64	16.6499	16.51	16.6	31820	16.3303	down	down	correct
EQNR.US	Equinor ASA	20260108	23.06	23.81	22.99	23.71	4450700	23.3978	up	up	correct
EQR.US	Equity Residential	20260108	61.69	63.39	61.69	62.87	1660700	62.87	up	up	correct
EQS.US	Equus Total Return Inc	20260108	1.31	1.31	1.31	1.31	1700	1.31
EQT.US	EQT Corporation	20260108	54.31	54.58	51.74	52.2	13227300	52.0533	down	up	incorrect
ES.US	Eversource Energy	20260108	65.62	68.19	65.53	67.62	2692500	66.913	up	up	correct
ESE.US	ESCO Technologies Inc	20260108	208.41	212.48	207.055	209.11	211985	209.11	up	up	correct
ESI.US	Element Solutions Inc	20260108	27.68	28.04	27.3	27.56	2869000	27.4972	down	down	correct
ESNT.US	Essent Group Ltd	20260108	63.93	65.19	63.93	64.67	467847	64.2777	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260108	6.33	6.56	6.33	6.53	793400	6.4866	up	up	correct
ESS.US	Essex Property Trust Inc	20260108	249.66	258.92	249.66	256.95	470900	256.95	up	up	correct
ESTC.US	Elastic N.V	20260108	76.59	79.12	74.435	78.48	1668283	78.48	up	up	correct
ETB.US	Eaton Vance Tax	20260108	15.43	15.47	15.39	15.43	58400	15.2182
ETD.US	Ethan Allen Interiors Inc	20260108	22.9	24.15	22.88	23.97	493400	23.5921	up	up	correct
ETG.US	Eaton Vance Tax	20260108	23.32	23.35	23.16	23.31	142500	23.0509	down	down	correct
ETI.US	P	20260108	23.25	23.25	23.25	23.25	217	23.25
ETJ.US	Eaton Vance Risk	20260108	8.86	8.91	8.81	8.91	124900	8.7791	up	up	correct
ETN.US	Eaton Corporation plc	20260108	320.11	320.86	315.78	320.58	4582300	319.5835	up	up	correct
ETO.US	Eaton Vance Tax	20260108	29.7	29.9	29.65	29.9	54900	29.5572	up	up	correct
ETR.US	Entergy Corporation	20260108	91.32	92.145	90.92	91.19	3691694	90.5942	down	down	correct
ETV.US	Eaton Vance Tax	20260108	14.47	14.49	14.39	14.49	245000	14.2935	up	up	correct
ETW.US	Eaton Vance Tax	20260108	9.27	9.28	9.24	9.25	430300	9.12	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260108	18.66	18.66	18.5	18.53	27400	18.3764	down	down	correct
ETY.US	Eaton Vance Tax	20260108	15.43	15.47	15.33	15.47	265700	15.2689	up	up	correct
EVC.US	Entravision Communications Corporation	20260108	3	3.11	3	3.08	155900	3.08	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260108	5.3	5.37	5.28	5.37	315200	5.2504	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260108	10.99	11.06	10.99	11.01	47500	10.8609	up	up	correct
EVH.US	Evolent Health Inc	20260108	4.17	4.26	4.15	4.16	2019500	4.16	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260108	10.82	10.82	10.72	10.81	41400	10.6605	down	down	correct
EVR.US	Evercore Inc	20260108	374.08	374.3	364.08	365.67	370800	364.7305	down	down	correct
EVRG.US	Evergy Inc	20260108	72.51	73.49	72.02	72.94	2700000	72.3302	up	up	correct
EVT.US	Eaton Vance Tax	20260108	25.38	25.59	25.32	25.57	124800	25.2474	up	up	correct
EVTC.US	EVERTEC Inc	20260108	29.42	30.52	29.42	30.29	285600	30.2365	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20260108	84.28	85.54	84.25	84.58	3738700	84.58	up	down	incorrect
EXG.US	Eaton Vance Tax	20260108	9.61	9.67	9.57	9.67	572200	9.5382	up	down	incorrect
EXK.US	Endeavour Silver Corp	20260108	9.68	9.89	9.46	9.78	9987200	9.78	up	up	correct
EXP.US	Eagle Materials Inc	20260108	207.54	221.99	207.54	220.95	446482	220.95	up	up	correct
EXR.US	Extra Space Storage Inc	20260108	132.42	136.74	131.97	136.35	1621800	136.35	up	up	correct
F.US	PC	20260108	21.11	21.34	21.01	21.18	78905	20.8158	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260108	10.4589	10.5994	10.4331	10.5514	1600850	10.5514	up	up	correct
FAF.US	First American Financial Corporation	20260108	61.12	62.32	59.73	60.04	823100	59.5515	down	down	correct
FBK.US	FB Financial Corporation	20260108	56.52	58.95	56.52	58.9	193336	58.6983	up	up	correct
FBP.US	First BanCorp	20260108	21.06	21.74	21.06	21.71	1639100	21.5154	up	up	correct
FBRT.US	P	20260108	21.18	21.5	21.15	21.38	20367	21.38	up	up	correct
FC.US	Franklin Covey Co	20260108	16.15	18.55	15.87	17.91	289500	17.91	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260108	17.06	17.61	16.95	17.52	562252	17.3947	up	up	correct
FCN.US	FTI Consulting Inc	20260108	176	177.47	174.76	176	346800	176
FCPT.US	Four Corners Property Trust Inc	20260108	23.38	23.95	23.38	23.92	623400	23.92	up	up	correct
FCRX.US	FCRX	20260108	24.98	24.98	24.98	24.98	0	24.6702
FCT.US	First Trust Senior Floating Rate Income Fund II	20260108	9.99	10	9.95	10	69709	9.8067	up	up	correct
FCX.US	Freeport	20260108	54.615	54.615	53.285	54.22	22333080	54.0852	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260108	34.61	35.81	34.61	35.66	268197	35.4088	up	up	correct
FDS.US	FactSet Research Systems Inc	20260108	292.15	299.51	290.7058	294.17	510238	292.6598	up	up	correct
FDX.US	FedEx Corporation	20260108	306.28	315.4	304.55	309.01	2495337	307.7623	up	up	correct
FE.US	FirstEnergy Corp	20260108	44.5	44.97	44.405	44.69	3728045	44.2668	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20260108	12.07	12.07	12.07	12.07	900	12.07
FENG.US	Phoenix New Media Limited	20260108	1.8	1.89	1.8	1.89	1600	1.89	up	down	incorrect
FERG.US	Ferguson plc	20260108	220.94	231.72	220.72	229.42	1674305	228.5687	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20260108	38.36	39.83	38.25	39.51	134700	39.51	up	up	correct
FF.US	FutureFuel Corp	20260108	3.25	3.29	3.195	3.26	248599	3.2145	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260108	22.09	22.09	21.98	22.02	22100	22.02	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260108	16.49	16.55	16.46	16.49	55700	16.2912
FHI.US	Federated Hermes Inc	20260108	52.5	53.05	52.31	52.93	484600	52.5862	up	down	incorrect
FHN.US	PE	20260108	24.43	24.52	24.36	24.38	6944	24.38	down	down	correct
FICO.US	Fair Isaac Corporation	20260108	1572.11	1606	1560	1585.6	252860	1585.6	up	up	correct
FIGS.US	FIGS Inc.	20260108	11.73	12.0356	11.67	11.8	2351069	11.8	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260108	13.19	13.24	13.19	13.2	49200	12.9732	up	up	correct
FINV.US	FinVolution Group	20260108	5.16	5.255	5.1	5.17	735698	5.17	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260108	66.36	68.37	66.36	67.54	2422500	66.9643	up	up	correct
FIX.US	Comfort Systems USA Inc	20260108	1035.12	1040	959.8	971.49	512852	970.9856	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260108	17.42	17.5	17.42	17.47	6500	17.2661	up	up	correct
FLNG.US	FLEX LNG Ltd	20260108	25.79	25.93	25.33	25.72	297600	25.0175	down	down	correct
FLO.US	Flowers Foods Inc	20260108	10.07	10.66	9.93	10.55	4462600	10.2671	up	up	correct
FLOW.US	SPX FLOW Inc	20260108	36.8584	37.19	36.85	37.1167	3223	36.9747	up	up	correct
FLR.US	Fluor Corporation	20260108	44.465	44.97	43.215	43.44	2713736	43.44	down	down	correct
FLS.US	Flowserve Corporation	20260108	72.02	72.2156	71.03	71.74	943978	71.74	down	up	incorrect
FMC.US	FMC Corporation	20260108	14.57	15.23	14.49	15.01	3885900	15.01	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20260108	11.12	11.17	11.11	11.135	25385	11.046	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260108	22.49	22.87	22.49	22.75	489900	22.75	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260108	99.82	102.45	99.82	102.36	344900	100.3193	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260108	12.07	12.36	12.01	12.14	31300	12.0117	up	up	correct
FN.US	Fabrinet	20260108	469.33	469.64	431.07	442.94	908800	442.94	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260108	63.56	69.95	63.0501	67.37	3178890	67.37	up	up	correct
FNF.US	Fidelity National Financial Inc	20260108	55.6	57.01	54.9	54.99	1570000	54.99	down	down	correct
FNV.US	Franco	20260108	213.53	225.7	213.01	225.52	775800	225.1466	up	up	correct
FOA.US	Finance Of America Companies Inc	20260108	21.87	22.87	21.87	22.65	95001	22.65	up	up	correct
FOF.US	Cohen & Steers Closed	20260108	13.33	13.37	13.31	13.34	74600	13.0923	up	up	correct
FOR.US	Forestar Group Inc	20260108	24.38	25.82	24.38	25.61	154126	25.61	up	up	correct
FOUR.US	Shift4 Payments Inc	20260108	64.47	67.065	63.74	66.09	2838261	66.09	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260108	18.61	18.7	18.5	18.64	85200	18.3706	up	up	correct
FPH.US	Five Point Holdings LLC	20260108	5.66	5.85	5.64	5.81	106700	5.81	up	up	correct
FPI.US	Farmland Partners Inc	20260108	9.92	10.145	9.92	10.13	305000	10.13	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260108	58.18	59.32	57.78	58.89	660700	58.89	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260108	11.87	11.99	11.87	11.99	207400	11.6088	up	up	correct
FRO.US	Frontline Ltd	20260108	23.845	24.51	23.525	24.43	4974964	23.6789	up	up	correct
FRT.US	PC	20260108	20.09	20.09	20.02	20.02	7915	20.02	down	down	correct
FSK.US	FS KKR Capital Corp	20260108	14.12	14.755	14.12	14.63	2510000	14.63	up	up	correct
FSLY.US	Fastly Inc	20260108	10.42	10.535	9.91	9.95	3798100	9.95	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260108	9.8	9.98	9.72	9.96	5732287	9.96	up	up	correct
FSS.US	Federal Signal Corporation	20260108	113.2	116.01	113.2	115.89	222000	115.7273	up	up	correct
FT.US	Franklin Universal Trust	20260108	7.91	8.01	7.91	7.95	32200	7.8665	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260108	14.04	14.1	14.04	14.095	90500	13.8451	up	up	correct
FTI.US	TechnipFMC plc	20260108	49.43	49.79	47.97	49.44	3405951	49.44	up	up	correct
FTK.US	Flotek Industries Inc	20260108	19.01	19.15	16.95	18	728692	18	down	down	correct
FTS.US	Fortis Inc	20260108	51.49	51.97	51.22	51.64	871800	51.2139	up	up	correct
FTV.US	Fortive Corporation	20260108	53.88	55.8897	53.88	55.21	3740436	55.1497	up	up	correct
FUBO.US	fuboTV Inc	20260108	2.51	2.605	2.47	2.48	14219900	2.48	down	down	correct
FUL.US	H.B. Fuller Company	20260108	60.32	63.57	60.32	63.26	373800	63.037	up	up	correct
FUN.US	Cedar Fair L.P	20260108	14.9	15.77	14.87	15.29	2146876	15.29	up	up	correct
FVRR.US	Fiverr International Ltd	20260108	19.6	19.7	18.25	18.34	1687650	18.34	down	up	incorrect
FXLV.US	F45 Training Holdings Inc.	20260108	0.1	0.1	0.07	0.1	8972	0.1
G.US	Genpact Limited	20260108	47.5	48.32	47.48	47.62	1334857	47.62	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20260108	6.12	6.16	6.12	6.14	217655	6.0792	up	up	correct
GAM.US	PB	20260108	25.02	25.12	25.02	25.08	7850	24.7108	up	up	correct
GATX.US	GATX Corporation	20260108	173.18	177.88	173.18	177.85	120741	177.2126	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260108	14.91	14.98	14.86	14.91	76000	14.5434
GBX.US	The Greenbrier Companies Inc	20260108	50.01	54.15	50.01	53.34	1295100	53.0056	up	up	correct
GCO.US	Genesco Inc	20260108	26.09	29.75	26.09	29.19	247200	29.19	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260108	4.29	4.34	4.27	4.29	34200	4.29
GD.US	General Dynamics Corporation	20260108	356.77	367.66	350.62	351.44	2630200	350.0102	down	down	correct
GDDY.US	GoDaddy Inc	20260108	116.62	116.7464	114.355	115.6	1156508	115.6	down	up	incorrect
GDL.US	The GDL Fund	20260108	8.4	8.47	8.35	8.39	6600	8.39	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260108	11.65	11.69	11.61	11.62	33500	11.3782	down	up	incorrect
GDOT.US	Green Dot Corporation	20260108	12.76	12.96	12.74	12.76	555800	12.76
GDV.US	The Gabelli Dividend & Income Trust	20260108	28.07	28.22	28.07	28.2	100200	27.907	up	down	incorrect
GE.US	General Electric Company	20260108	330.15	330.15	310.27	314.44	5771700	313.9826	down	down	correct
GEF.US	Greif Inc	20260108	69.1	71.54	69.1	71.29	157168	71.29	up	up	correct
GEL.US	Genesis Energy L.P	20260108	15.23	15.72	15.23	15.52	195200	15.3586	up	up	correct
GENI.US	Genius Sports Limited	20260108	10.3	10.595	10.26	10.54	3306597	10.54	up	down	incorrect
GEO.US	The GEO Group Inc	20260108	16.17	16.82	16.04	16.74	1615000	16.74	up	down	incorrect
GES.US	Guess' Inc	20260108	16.76	16.8	16.76	16.8	375900	16.8	up	down	incorrect
GF.US	The New Germany Fund Inc	20260108	11.94	12.1	11.94	12	48100	12	up	up	correct
GFF.US	Griffon Corporation	20260108	73.9	77.99	73.9	77.63	268544	77.4309	up	up	correct
GFI.US	Gold Fields Limited	20260108	44.46	45.64	44.27	45.56	1884700	44.2705	up	up	correct
GFL.US	GFL Environmental Inc	20260108	41.535	42.375	41.535	42.21	2431400	42.1751	up	up	correct
GGB.US	Gerdau S.A	20260108	3.96	3.97	3.91	3.95	10742100	3.9292	down	down	correct
GGG.US	Graco Inc	20260108	82.82	85.32	82.54	85.19	940000	84.903	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260108	27.77	27.773	27.77	27.773	400	27.773	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260108	4.19	4.23	4.19	4.22	105900	4.0821	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260108	14.94	15.13	14.94	15.13	6300	15.13	up	up	correct
GHC.US	Graham Holdings Company	20260108	1102.26	1143.1	1102.26	1138.66	14300	1136.8127	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260108	1.67	1.74	1.65	1.74	16300	1.74	up	up	correct
GHM.US	Graham Corporation	20260108	66.07	69.69	65.6	69.35	89600	69.35	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260108	12.52	12.53	12.48	12.5	204900	12.2904	down	down	correct
GIB.US	CGI Inc	20260108	91.61	95.15	91.61	94.41	323500	94.2492	up	down	incorrect
GIC.US	Global Industrial Company	20260108	29.83	31.04	29.83	30.89	98600	30.6192	up	down	incorrect
GIL.US	Gildan Activewear Inc	20260108	62	64.86	62	63.51	1289500	63.51	up	down	incorrect
GIS.US	General Mills Inc	20260108	43	44.18	42.785	43.92	10575290	43.31	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260108	9.64	9.64	9.64	9.64	0	9.64
GKOS.US	Glaukos Corporation	20260108	112.4	115	111.97	114.15	625732	114.15	up	up	correct
GL.US	PD	20260108	16.84	16.85	16.7	16.7	30013	16.4433	down	down	correct
GLOB.US	Globant S.A	20260108	69.54	70.235	68.61	69.18	811300	69.18	down	down	correct
GLOP.US	PC	20260108	25.81	25.81	25.46	25.46	258	24.8843	down	down	correct
GLP.US	PB	20260108	25.78	25.79	25.78	25.785	2542	25.1939	up	up	correct
GLW.US	Corning Incorporated	20260108	87.69	87.69	83.95	85.33	5137700	85.171	down	down	correct
GM.US	General Motors Company	20260108	82.8	85.18	82.43	85.13	11643400	84.9289	up	up	correct
GME.US	GameStop Corp	20260108	21.2	21.44	21.09	21.42	4131800	21.42	up	up	correct
GMED.US	Globus Medical Inc	20260108	100.1	101.3975	94.02	94.62	4669227	94.62	down	down	correct
GMRE.US	Global Medical REIT Inc	20260108	34.74	35.4	34.74	34.86	89613	34.86	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260108	18.79	19.72	18.79	19.65	526518	19.2068	up	up	correct
GNL.US	PB	20260108	22.66	22.66	22.66	22.66	672	22.66
GNRC.US	Generac Holdings Inc	20260108	145.29	151	144.74	148.79	1182945	148.79	up	up	correct
GNT.US	PA	20260108	21.16	21.16	21.16	21.16	199	21.16
GNW.US	Genworth Financial Inc	20260108	8.91	9.09	8.82	9.03	6371044	9.03	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260108	12.8	12.89	12.68	12.68	2003890	12.1221	down	down	correct
GOLD.US	Barrick Gold Corporation	20260108	37.3	38.3	37.12	38.07	351900	37.9402	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260108	84.91	87.2858	84.215	86.13	411970	85.9043	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260108	12.89	13.86	12.83	13.6	1153200	13.6	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260108	2.53	2.57	2.52	2.54	293839	2.54	up	up	correct
GPC.US	Genuine Parts Company	20260108	121.56	127.32	121.404	126.73	1236778	125.5797	up	up	correct
GPI.US	Group 1 Automotive Inc	20260108	391.6	407.79	389.96	400.97	145200	400.293	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260108	22.58	22.84	22.58	22.77	19900	22.77	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260108	15	15.83	14.98	15.81	9119000	15.6329	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260108	2.27	2.32	2.27	2.28	110200	2.28	up	down	incorrect
GPN.US	Global Payments Inc	20260108	76.86	79.81	76.25	78.69	2439471	78.4325	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20260108	184.97	187.115	179.28	179.49	421758	179.49	down	up	incorrect
GPRK.US	GeoPark Limited	20260108	7.02	7.27	6.97	7.16	439400	7.1343	up	up	correct
GRC.US	The Gorman	20260108	48.79	51.03	48.79	50.9	74500	50.7553	up	up	correct
GRP.US	UN	20260108	60.32	60.8	60.32	60.4	1045	59.9943	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260108	9.66	9.68	9.58	9.61	37000	9.61	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260108	935.48	945.19	932	934.83	1960800	929.936	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260108	8.93	9.28	8.922	9.2	1496000	9.1705	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20260108	50.8	51.27	50.02	50.22	4406900	49.8189	down	up	incorrect
GSL.US	PB	20260108	26.23	26.315	26.23	26.29	1440	26.29	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260108	21.75	22.605	21.75	22.49	2328900	22.49	up	up	correct
GTLS.US	Chart Industries Inc	20260108	206.5	206.93	206.33	206.84	490888	206.84	up	up	correct
GTN.US	Gray Television Inc	20260108	4.36	4.55	4.32	4.44	1149700	4.3666	up	down	incorrect
GTNA.US	Gray Television Inc	20260108	12.13	13.1591	12.13	12.97	2854	12.97	up	down	incorrect
GTY.US	Getty Realty Corp	20260108	28.31	28.77	28.12	28.27	490300	28.27	down	down	correct
GUG.US	GUG	20260108	15.56	15.56	15.5	15.55	63600	15.2028	down	down	correct
GUT.US	The Gabelli Utility Trust	20260108	6.06	6.09	6.05	6.09	175100	5.9911	up	up	correct
GVA.US	Granite Construction Incorporated	20260108	119.07	119.83	117.395	119.29	369043	119.29	up	up	correct
GWRE.US	Guidewire Software Inc	20260108	186.39	187.47	179.41	180.41	1391932	180.41	down	down	correct
GWW.US	W.W. Grainger Inc	20260108	1000.52	1038.5699	1000.52	1033.33	250400	1031.3801	up	up	correct
H.US	Hyatt Hotels Corporation	20260108	164.71	169.15	163.85	169.11	671200	168.9529	up	up	correct
HAE.US	Haemonetics Corporation	20260108	82.51	86.11	82.51	84.04	806813	84.04	up	up	correct
HAL.US	Halliburton Company	20260108	30.86	32.3	30.74	32.17	19696327	32.0149	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260108	31.94	33.1	31.07	32.75	1093700	32.75	up	up	correct
HAYW.US	Hayward Holdings Inc	20260108	15.52	16.095	15.5	16.07	1271334	16.07	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260108	16.4	17.175	16.4	16.93	16800	16.8233	up	up	correct
HBM.US	Hudbay Minerals Inc	20260108	20.83	21.15	20.47	21.11	3878400	21.1034	up	down	incorrect
HCA.US	HCA Healthcare Inc	20260108	471.96	480.81	468.51	479.02	949000	479.02	up	up	correct
HCC.US	Warrior Met Coal Inc	20260108	90.5	96.044	90.44	95.61	621000	95.52	up	up	correct
HCI.US	HCI Group Inc	20260108	173.98	177.32	172.25	174.72	121300	174.27	up	up	correct
HD.US	The Home Depot Inc	20260108	345.31	363.24	344.1	359.56	5196500	357.1721	up	down	incorrect
HDB.US	HDFC Bank Limited	20260108	33.2	33.51	33.11	33.39	15963300	33.39	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20260108	13.33	13.78	13.27	13.66	3439500	13.66	up	up	correct
HEI.US	HEICO Corporation	20260108	357.1	361.69	346.62	350.85	616536	350.85	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260108	10.83	10.89	10.78	10.89	58900	10.6467	up	up	correct
HESM.US	Hess Midstream LP	20260108	33.32	33.79	33.24	33.59	2014600	32.8784	up	up	correct
HFRO.US	PA	20260108	15.94	16.06	15.94	16	10764	16	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260108	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260108	8.74	8.947	8.711	8.86	122600	8.6933	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260108	45.64	47.45	45.64	47.07	827748	47.07	up	up	correct
HI.US	Hillenbrand Inc	20260108	31.8	31.86	31.77	31.81	1117800	31.81	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260108	136.34	138.18	135.99	137.91	1647800	137.3224	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260108	380	389.5201	373.9849	378.47	947796	377.291	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260108	3.75	3.75	3.73	3.74	462000	3.6695	down	down	correct
HIPO.US	Hippo Holdings Inc	20260108	31.55	32.61	31.28	31.59	205124	31.59	up	up	correct
HIW.US	Highwoods Properties Inc	20260108	26.29	27.59	26.29	27.49	1466400	26.8955	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260108	4.18	4.185	4.16	4.18	148482	4.085
HL.US	PB	20260108	75	75	71.9311	71.9311	455	71.9311	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20260108	14.5	14.67	14.3	14.67	1242000	14.67	up	up	correct
HLI.US	Houlihan Lokey Inc	20260108	182.27	184.27	180.035	182.01	454402	181.3432	down	down	correct
HLIO.US	Helios Technologies Inc.	20260108	56.26	59.27	56.26	58.99	287400	58.99	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260108	292.93	298.86	292.495	298.33	1593422	298.1892	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260108	6.79	6.99	6.78	6.98	1249500	6.98	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260108	29.22	29.86	29.22	29.8	1240700	29.8	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260108	44.64	45.74	44.64	45.25	171300	45.25	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260108	20.28	20.64	20.2	20.61	2340400	20.61	up	up	correct
HNI.US	HNI Corporation	20260108	42.66	43.95	42.66	43.65	384300	43.3199	up	up	correct
HOG.US	Harley	20260108	20.7	21.24	20.66	21.15	2383000	20.9291	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260108	28.22	29	28.22	28.75	1023000	28.5497	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260108	97.03	107.38	97.03	106.17	145147	106.17	up	up	correct
HP.US	Helmerich & Payne Inc	20260108	30.55	31.92	30.22	31.41	1322600	31.1711	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20260108	22.3	22.33	21.805	22.02	27026471	22.02	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20260108	16.1	16.16	16.04	16.07	56600	15.7013	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20260108	16.2	16.33	16.2	16.3	37600	16.052	up	down	incorrect
HPQ.US	HP Inc	20260108	20.91	21.9	20.65	21.39	24546300	21.0485	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260108	14.48	14.55	14.42	14.54	96400	14.2154	up	up	correct
HQH.US	Tekla Healthcare Investors	20260108	19.4	19.4	18.94	19.09	213900	18.5022	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20260108	17.09	17.09	16.68	16.77	180400	16.2312	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20260108	16.95	17.14	16.8	17.11	2583800	16.8882	up	up	correct
HRB.US	H&R Block Inc	20260108	43.2	45.05	43.2	44.87	1394400	44.2717	up	up	correct
HRI.US	Herc Holdings Inc	20260108	159.59	170.5	159.39	168.74	684987	167.9532	up	up	correct
HRL.US	Hormel Foods Corporation	20260108	22.24	23.22	22.24	22.87	5283200	22.582	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260108	26.58	27.5	26.42	27.23	295200	27.23	up	up	correct
HSBC.US	HSBC Holdings plc	20260108	80.33	80.65	80.14	80.49	1232900	78.2906	up	up	correct
HSY.US	The Hershey Company	20260108	179	185.43	178.65	184.75	1412800	183.5448	up	up	correct
HTD.US	John Hancock Tax	20260108	23.3	23.79	23.3	23.77	87600	23.3157	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20260108	24.96	24.971	24.96	24.967	5500	24.967	up	up	correct
HTGC.US	Hercules Capital Inc	20260108	18.21	18.8	18.21	18.72	1114553	18.2231	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20260108	34.31	35.38	34.31	35.11	258800	34.9281	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260108	5.605	5.815	5.59	5.6	5261714	5.6	down	up	incorrect
HUBB.US	Hubbell Incorporated	20260108	465.94	467.92	456.21	460.87	577911	459.6215	down	down	correct
HUBS.US	HubSpot Inc	20260108	393.76	397	369.73	369.9	762600	369.9	down	down	correct
HUM.US	Humana Inc	20260108	276.68	282.71	275.585	277.57	750394	277.57	up	up	correct
HUN.US	Huntsman Corporation	20260108	10.61	11.53	10.55	11.35	6894500	11.2724	up	up	correct
HUYA.US	HUYA Inc	20260108	3.37	3.85	3.36	3.56	7244100	3.56	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260108	24.27	25.87	24.27	25.63	70600	25.2502	up	up	correct
HWM.US	Howmet Aerospace Inc	20260108	215.48	217	205.88	210.02	3240600	209.8998	down	down	correct
HXL.US	Hexcel Corporation	20260108	80.41	81.08	78.56	79.39	1463400	79.2238	down	down	correct
HY.US	Hyster	20260108	31.02	33.07	31.0067	32.63	71943	32.3223	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260108	11.09	11.14	11.08	11.12	40000	10.9325	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260108	8.86	8.86	8.82	8.85	1337305	8.6175	down	down	correct
HZO.US	MarineMax Inc	20260108	25.49	28.7	25.48	27.55	367000	27.55	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260108	7.51	7.57	7.5	7.54	25500	7.4201	up	up	correct
IAG.US	IAMGOLD Corporation	20260108	16.75	17.08	16.53	17.04	6065000	17.04	up	up	correct
IBM.US	International Business Machines Corporation	20260108	295	303.67	295	302.72	3343300	301.0038	up	up	correct
IBN.US	ICICI Bank Limited	20260108	31.54	31.78	31.3	31.32	10140000	31.32	down	down	correct
IBP.US	Installed Building Products Inc	20260108	256.31	274.87	252.0001	273.89	382271	271.6857	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260108	161.35	164.29	161.24	161.98	2852400	161.98	up	up	correct
ICL.US	ICL Group Ltd	20260108	5.49	5.595	5.49	5.57	1429900	5.521	up	up	correct
ICR.US	P	20260108	20.8046	20.9	20.635	20.69	3222	20.69	down	down	correct
IDA.US	IDACORP Inc	20260108	126.43	128.23	126.43	127.42	312700	126.5834	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260108	12.4	12.43	12.33	12.4	46100	12.2217
IDT.US	IDT Corporation	20260108	51.83	52.5	51.52	52.05	144300	52.05	up	up	correct
IEX.US	IDEX Corporation	20260108	179.87	185.285	179.61	184.74	417711	184.74	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260108	66.67	69.06	66.55	68.58	1577465	68.58	up	up	correct
IFN.US	The India Fund Inc	20260108	14.01	14.07	14	14.04	166300	13.5818	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260108	42.93	45.11	42.8	44.92	238910	44.92	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260108	9.77	9.82	9.77	9.81	43600	9.6441	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260108	5.71	5.74	5.71	5.74	203200	5.643	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260108	16.4	16.53	16.38	16.43	34500	16.2895	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260108	4.55	4.62	4.55	4.62	711500	4.5075	up	up	correct
IH.US	iHuman Inc	20260108	2.01	2.01	1.95	1.95	10224	1.95	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260108	6.49	6.54	6.45	6.5	64600	6.3979	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260108	137.08	138.77	136.91	138.64	219628	138.64	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260108	24.92	24.97	24.67	24.79	20800	24.79	down	down	correct
IIIN.US	Insteel Industries Inc	20260108	31.73	33.02	31.73	32.89	114600	32.8589	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260108	12.42	12.55	12.42	12.54	90000	12.3883	up	up	correct
IIPR.US	PA	20260108	23.55	23.63	23.21	23.35	99121	23.35	down	down	correct
IMAX.US	IMAX Corporation	20260108	34.22	34.86	33.3	33.86	2021900	33.86	down	up	incorrect
INFO.US	IHS Markit Ltd	20260108	24.81	24.84	24.76	24.787	12700	24.787	down	up	incorrect
INFY.US	Infosys Limited	20260108	18.07	18.23	17.97	18.04	7461600	18.04	down	up	incorrect
ING.US	ING Groep N.V	20260108	27.93	28.17	27.89	28.14	1848800	28.14	up	down	incorrect
INGR.US	Ingredion Incorporated	20260108	109.67	113.91	109.67	112.91	556265	112.91	up	up	correct
INN.US	Summit Hotel Properties Inc	20260108	4.56	4.74	4.56	4.71	987600	4.6283	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260108	97.99	98.08	92.05	95	1165900	95	down	down	correct
INVH.US	Invitation Homes Inc	20260108	26.27	26.85	25.94	26.64	11533500	26.64	up	up	correct
IP.US	International Paper Company	20260108	39.64	42.45	39.45	42.08	5771712	41.6648	up	up	correct
IPI.US	Intrepid Potash Inc	20260108	27.6	29.64	27.6	29.33	184400	29.33	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260108	10.01	10.07	10	10.01	163700	9.8873
IQV.US	IQVIA Holdings Inc	20260108	241.65	245.22	239	243.19	1832200	243.19	up	up	correct
IR.US	Ingersoll Rand Inc	20260108	81.3	84.545	80.9	84.37	2432405	84.3516	up	up	correct
IRM.US	Iron Mountain Incorporated	20260108	86.67	88.02	86	87.32	2162000	87.32	up	up	correct
IRS.US	WT	20260108	1.9	1.9	1.9	1.9	240	1.9
IRT.US	Independence Realty Trust Inc	20260108	17.21	17.54	17.18	17.48	4863300	17.48	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260108	14.51	14.58	14.44	14.53	101100	14.318	up	up	correct
IT.US	Gartner Inc	20260108	243.78	249.9399	243.53	246.81	578264	246.81	up	up	correct
ITGR.US	Integer Holdings Corporation	20260108	80.17	83.5	80.17	82.79	612188	82.79	up	up	correct
ITT.US	ITT Inc	20260108	176.58	180.74	176.13	180.2	771000	179.8353	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260108	7.36	7.46	7.34	7.41	23564300	7.4027	up	up	correct
ITW.US	Illinois Tool Works Inc	20260108	245.97	255.06	245.97	253.73	1530061	253.73	up	up	correct
IVR.US	PC	20260108	24.6	24.95	24.6	24.91	11916	24.4363	up	up	correct
IVT.US	Inventrust Properties Corp	20260108	28.63	29.5	28.55	29.17	596200	29.17	up	up	correct
IVZ.US	Invesco Ltd	20260108	27.67	28.41	27.65	28.27	4381600	28.0437	up	up	correct
IX.US	ORIX Corporation	20260108	29.85	30.2	29.82	30.19	169400	30.19	up	up	correct
J.US	Jacobs Engineering Group Inc	20260108	137.33	140.81	135.93	138.39	877378	138.0324	up	up	correct
JBGS.US	JBG SMITH Properties	20260108	16.8	17.195	16.8	17.13	312500	17.13	up	up	correct
JBL.US	Jabil Inc	20260108	223.36	225.33	215	221.81	1025900	221.7403	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260108	15.97	15.99	15.9	15.94	53400	15.5846	down	down	correct
JCI.US	Johnson Controls International plc	20260108	111.31	113.16	110.92	111.29	8168047	111.29	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260108	59.54	62.43	59.39	61.05	4223900	60.5954	up	up	correct
JELD.US	JELD	20260108	2.26	2.455	2.22	2.42	1234400	2.42	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260108	7.89	7.92	7.885	7.9	873412	7.6497	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260108	12.76	12.81	12.735	12.79	113627	12.4794	up	up	correct
JHG.US	Janus Henderson Group plc	20260108	47.99	48.08	47.91	47.91	1321300	47.91	down	down	correct
JHI.US	John Hancock Investors Trust	20260108	13.66	13.68	13.6	13.65	52725	13.3849	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260108	11.7	11.74	11.7	11.72	5800	11.5756	up	up	correct
JHX.US	James Hardie Industries plc	20260108	20.48	22.05	20.34	21.55	6668000	21.55	up	up	correct
JILL.US	J.Jill Inc	20260108	14.36	15.39	14.36	15.22	86000	15.22	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260108	27.65	28.17	26.51	26.83	1294800	26.83	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260108	352.59	355.0915	342.6	346.28	353554	346.28	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260108	18.13	18.21	18.12	18.17	10000	17.7194	up	up	correct
JMIA.US	Jumia Technologies AG	20260108	14.25	14.6	13.96	14.6	3131948	14.6	up	up	correct
JMM.US	Nuveen Multi	20260108	6.02	6.03	5.98	6.02	8800	5.9341
JNJ.US	Johnson & Johnson	20260108	206.93	208.98	204.97	205.75	6557800	204.662	down	up	incorrect
JOBY.US	WT	20260108	5.39	5.9	5.11	5.17	54897	5.17	down	up	incorrect
JOE.US	The St. Joe Company	20260108	61.26	64.09	61.26	63.5	276600	63.3526	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260108	11.13	11.14	11.08	11.08	54900	10.9109	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260108	8.14	8.17	8.14	8.15	810700	7.9623	up	down	incorrect
JPM.US	PL	20260108	19.9	19.93	19.82	19.85	107771	19.5651	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260108	5.12	5.15	5.09	5.11	804800	4.9503	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260108	13.69	13.75	13.69	13.74	97578	13.2392	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260108	7.56	7.66	7.55	7.63	67500	7.4626	up	up	correct
KAI.US	Kadant Inc	20260108	293.82	314.13	293.82	311.01	151300	311.01	up	down	incorrect
KAR.US	KAR Auction Services Inc	20260108	31.07	31.21	30.63	30.86	1087391	30.86	down	down	correct
KB.US	KB Financial Group Inc	20260108	85.1	85.75	84.9	85.06	84400	85.06	down	down	correct
KBH.US	KB Home	20260108	54.84	57.99	54.46	57.61	1117100	57.3749	up	up	correct
KBR.US	KBR Inc	20260108	42.77	44.2	42.635	43.69	1513579	43.4941	up	up	correct
KEN.US	Kenon Holdings Ltd	20260108	67.48	68.48	67.48	68.19	9200	68.19	up	up	correct
KEP.US	Korea Electric Power Corporation	20260108	17.2	17.3	17.05	17.13	441200	17.13	down	down	correct
KEX.US	Kirby Corporation	20260108	122.58	126.06	122.58	125.99	965700	125.99	up	up	correct
KEY.US	PK	20260108	21.65	21.77	21.61	21.7	20946	21.355	up	up	correct
KEYS.US	Keysight Technologies Inc	20260108	211.07	213.14	205.19	206.67	1386900	206.67	down	down	correct
KF.US	The Korea Fund Inc	20260108	40.19	40.19	39.48	39.7	3900	39.7	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260108	12.33	12.53	11.83	12.33	115800	12.33
KFY.US	Korn Ferry	20260108	66.19	68.14	66.19	68.04	392900	68.04	up	up	correct
KGC.US	Kinross Gold Corporation	20260108	29.89	30.94	29.77	30.9	7415000	30.8623	up	down	incorrect
KIM.US	PM	20260108	20.67	20.89	20.58	20.73	27604	20.73	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20260108	11.62	11.71	11.62	11.71	190300	11.3405	up	down	incorrect
KKRS.US	KKRS	20260108	17.52	17.62	17.52	17.53	19100	17.241	up	down	incorrect
KMB.US	Kimberly	20260108	97.49	99.59	97.3	98.87	5797700	97.6637	up	up	correct
KMI.US	Kinder Morgan Inc	20260108	27	27.47	27	27.27	12654900	27.0084	up	up	correct
KMPR.US	Kemper Corporation	20260108	39.72	40.46	39.67	39.69	606000	39.2937	down	down	correct
KMT.US	Kennametal Inc	20260108	29.02	30.12	28.93	30.02	886400	29.8725	up	up	correct
KMX.US	CarMax Inc	20260108	42.51	45.38	42.32	44.62	4982800	44.62	up	up	correct
KN.US	Knowles Corporation	20260108	22.35	22.63	21.9	22.54	897200	22.54	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260108	10.28	10.53	10.28	10.38	149000	10.3544	up	up	correct
KNX.US	Knight	20260108	54.98	57.47	54.91	56.86	5036700	56.6736	up	up	correct
KO.US	The Coca	20260108	67.54	69.46	67.45	69.37	19237000	68.8963	up	up	correct
KODK.US	Eastman Kodak Company	20260108	8.1	8.14	7.96	8.06	724300	8.06	down	down	correct
KOF.US	Coca	20260108	94.98	96.1	94.19	96.03	93500	96.03	up	up	correct
KOP.US	Koppers Holdings Inc	20260108	26.8	27.83	26.77	27.62	85700	27.5546	up	up	correct
KORE.US	KORE Group Holdings Inc	20260108	4.82	4.82	4.74	4.77	11000	4.77	down	down	correct
KOS.US	Kosmos Energy Ltd	20260108	0.9154	0.94	0.8772	0.9074	29032150	0.9074	down	down	correct
KR.US	The Kroger Co	20260108	59.33	60.65	58.6	59.79	7613600	59.4916	up	up	correct
KRC.US	Kilroy Realty Corporation	20260108	38.96	40.06	38.89	39.82	2249500	39.82	up	up	correct
KREF.US	PA	20260108	18.25	18.35	18.17	18.25	60333	17.8441
KRG.US	Kite Realty Group Trust	20260108	24.09	24.5	23.92	24.37	3314600	23.935	up	up	correct
KRO.US	Kronos Worldwide Inc	20260108	4.79	5.23	4.78	5.22	484487	5.1718	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260108	11.5	11.915	11.48	11.82	520000	11.82	up	up	correct
KSS.US	Kohl's Corporation	20260108	20.48	22.2	20.3169	21.76	3126223	21.76	up	up	correct
KT.US	KT Corporation	20260108	18.78	19.01	18.78	18.97	1848700	18.97	up	up	correct
KTB.US	Kontoor Brands Inc	20260108	58.58	62	58.5	61.72	1111200	61.2716	up	up	correct
KTF.US	DWS Municipal Income Trust	20260108	9.13	9.14	9.09	9.12	149900	8.9987	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260108	28.89	29.02	28.88	29.02	5000	29.02	up	up	correct
KTN.US	Credit	20260108	25.62	25.74	25.61	25.61	3000	25.61	down	down	correct
KW.US	Kennedy	20260108	9.8	10.05	9.8	9.93	904500	9.93	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20260108	142.39	149.2	142.39	149.15	78402	148.6788	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260108	12.18	12.3	12.15	12.27	373200	12.038	up	down	incorrect
L.US	Loews Corporation	20260108	105.54	106.91	105.04	105.49	695600	105.4292	down	down	correct
LAC.US	Lithium Americas Corp	20260108	5.5	5.65	5.38	5.52	11613500	5.52	up	up	correct
LAD.US	Lithia Motors Inc	20260108	325	335.72	325	332.61	222876	331.9251	up	up	correct
LADR.US	Ladder Capital Corp	20260108	10.61	10.82	10.61	10.79	847600	10.79	up	up	correct
LAW.US	CS Disco Inc.	20260108	7.48	7.48	7.27	7.42	107000	7.42	down	up	incorrect
LAZ.US	Lazard Ltd	20260108	50.63	51.03	50.08	50.71	641400	50.2636	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20260108	19.07	19.626	18.835	19.05	3998600	18.9884	down	up	incorrect
LC.US	LendingClub Corporation	20260108	19.78	21.19	19.78	20.67	3160200	20.67	up	down	incorrect
LCII.US	LCI Industries	20260108	126.41	129.91	126.41	128.67	280070	127.4702	up	up	correct
LDI.US	loanDepot Inc	20260108	2.41	2.52	2.33	2.44	5185994	2.44	up	up	correct
LDOS.US	Leidos Holdings Inc	20260108	198	205	187.76	195.22	1765441	195.22	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260108	21.39	21.45	21.29	21.37	36500	20.9748	down	down	correct
LEA.US	Lear Corporation	20260108	121.07	127.36	120.89	126.15	550400	125.3587	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260108	11.66	12.09	11.63	12.06	1729400	12.0009	up	up	correct
LEN.US	Lennar Corporation	20260108	103.15	110.33	102.8	109.55	4194965	109.0632	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260108	6.41	6.42	6.37	6.4	237000	6.3258	down	down	correct
LEVI.US	Levi Strauss & Co	20260108	21.2	22.13	21.05	21.93	1610300	21.7861	up	down	incorrect
LFT.US	PA	20260108	20.6412	20.6705	20.27	20.4694	2029	20.4694	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20260108	17.82	17.85	17.72	17.72	43200	17.2816	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20260108	256.37	257.505	251.17	254.67	680745	254.0325	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20260108	332.93	336.65	322.95	325.74	3545100	324.6093	down	down	correct
LII.US	Lennox International Inc	20260108	506.3	523.04	502.49	516.62	377245	516.62	up	up	correct
LIN.US	Linde plc	20260108	433.44	442.43	432.41	439.69	2801600	438.218	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260108	2.62	2.72	2.52	2.52	7800	2.52	down	down	correct
LLY.US	Eli Lilly and Company	20260108	1113.6899	1133.95	1070.15	1085.1899	3156000	1083.3817	down	down	correct
LMND.US	Lemonade Inc	20260108	80.49	83.5	79.33	80.76	1467393	80.76	up	up	correct
LMT.US	Lockheed Martin Corporation	20260108	531.89	542.87	513.01	518.44	4108800	515.7221	down	down	correct
LNC.US	Lincoln National Corporation	20260108	44.56	45.39	44.14	44.16	1817300	43.7061	down	down	correct
LND.US	BrasilAgro	20260108	3.58	3.68	3.58	3.66	26200	3.66	up	up	correct
LNN.US	Lindsay Corporation	20260108	116	128.83	116	126.64	320800	126.2921	up	down	incorrect
LOCL.US	Local Bounti Corporation	20260108	2.3	2.3	2.14	2.19	15600	2.19	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260108	11.96	12.48	11.48	12.36	260700	12.36	up	down	incorrect
LOW.US	Lowe's Companies Inc	20260108	245.13	257.82	243.91	256.21	3163400	255.0645	up	up	correct
LPG.US	Dorian LPG Ltd	20260108	27.98	28.2	27.205	27.86	550000	27.2572	down	down	correct
LPL.US	LG Display Co. Ltd	20260108	4.33	4.37	4.23	4.26	704200	4.26	down	down	correct
LPX.US	Louisiana	20260108	78.22	85.69	77.87	84.48	1435100	84.1766	up	up	correct
LRN.US	Stride Inc	20260108	68.14	69.55	67.5	69.23	940700	69.23	up	up	correct
LSPD.US	Lightspeed POS Inc	20260108	12.05	12.285	11.96	12.26	672511	12.26	up	up	correct
LTC.US	LTC Properties Inc	20260108	35.7	35.94	35.45	35.61	432500	35.2582	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260108	27.32	28.405	27.21	28.25	2180200	28.25	up	up	correct
LU.US	Lufax Holding Ltd	20260108	2.68	2.74	2.673	2.72	499900	2.72	up	up	correct
LUMN.US	Lumen Technologies Inc	20260108	7.92	8.265	7.9	8.17	8591495	8.17	up	up	correct
LUV.US	Southwest Airlines Co	20260108	42.66	43.38	42.54	42.92	8238400	42.7354	up	up	correct
LVS.US	Las Vegas Sands Corp	20260108	61.22	62.5	60.76	61.9	7655673	61.5787	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260108	40	41.36	39.79	41.3	3476700	40.9585	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260108	13.67	14.11	13.67	14.1	73100	13.9838	up	up	correct
LXP.US	PC	20260108	46.68	47.1	46.68	47.0999	3582	46.2927	up	up	correct
LXU.US	LSB Industries Inc	20260108	8.78	9.335	8.78	9.28	699236	9.28	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260108	44.65	48.43	44.38	47.64	7052800	47.0685	up	up	correct
LYG.US	Lloyds Banking Group plc	20260108	5.39	5.44	5.38	5.44	5662300	5.44	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260108	143.82	147.5	142.7	147.27	2095100	147.27	up	up	correct
LZB.US	La	20260108	37.41	39.35	37.41	39.02	646700	38.7551	up	up	correct
M.US	Macy's Inc	20260108	22.31	23.92	22.21	23.72	9680400	23.4548	up	up	correct
MA.US	Mastercard Incorporated	20260108	577.51	589.67	573.5	580.07	3390200	579.2	up	up	correct
MAA.US	PI	20260108	53.07	53.3	52.9999	52.9999	3297	51.9688	down	down	correct
MAC.US	The Macerich Company	20260108	18.15	18.8	18.02	18.43	1184400	18.43	up	up	correct
MAIN.US	Main Street Capital Corporation	20260108	60.49	62.63	60.41	62.2	622200	61.6538	up	up	correct
MAN.US	ManpowerGroup Inc	20260108	29.52	31.11	29.41	30.97	1123160	30.97	up	up	correct
MANU.US	Manchester United plc	20260108	16.34	16.49	16.15	16.39	213500	16.39	up	up	correct
MAS.US	Masco Corporation	20260108	63.74	68.0799	63.71	67.22	3210223	66.9335	up	up	correct
MATX.US	Matson Inc	20260108	129.28	131.45	128.94	131.09	310700	130.8004	up	up	correct
MAX.US	MediaAlpha Inc	20260108	11.47	11.85	11.4316	11.71	336999	11.71	up	down	incorrect
MBI.US	MBIA Inc	20260108	6.87	7.61	6.87	7.6	715696	7.6	up	down	incorrect
MC.US	Moelis & Company	20260108	74.15	75	73.09	74.31	1057403	73.5775	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260108	78.54	81.39	74.05	81.38	132700	81.1966	up	up	correct
MCD.US	McDonald's Corporation	20260108	303.44	309	302.63	308.88	3268300	307.1641	up	up	correct
MCI.US	Barings Corporate Investors	20260108	18.49	19.06	18.43	18.85	40100	18.85	up	up	correct
MCK.US	McKesson Corporation	20260108	824.78	838.98	806.1	814.63	686500	813.9535	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260108	6.08	6.11	6.04	6.09	116500	5.9713	up	up	correct
MCO.US	Moody's Corporation	20260108	530.49	537.14	529.56	531.17	660305	530.0244	up	up	correct
MCR.US	MFS Charter Income Trust	20260108	6.27	6.28	6.25	6.28	92200	6.1907	up	up	correct
MCS.US	The Marcus Corporation	20260108	15.05	15.48	14.98	15.27	214800	15.1922	up	up	correct
MCW.US	Mister Car Wash Inc.	20260108	5.75	6.04	5.75	5.92	1039923	5.92	up	up	correct
MCY.US	Mercury General Corporation	20260108	89.44	91.3	89.44	90.85	172900	90.5239	up	down	incorrect
MD.US	MEDNAX Inc	20260108	22.23	22.6	21.97	22.24	484169	22.24	up	down	incorrect
MDT.US	Medtronic plc	20260108	99.62	100.4	98.67	98.69	5385900	98.69	down	up	incorrect
MDU.US	MDU Resources Group Inc	20260108	19.68	20.08	19.67	20.08	2670379	19.9459	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260108	17.72	18.3	17.5	18.29	92621	18.29	up	up	correct
MED.US	Medifast Inc	20260108	10.62	11.26	10.62	11.03	186755	11.03	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260108	25.17	25.95	25.17	25.75	221269	25.75	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260108	13.48	13.63	13.48	13.61	230500	13.3788	up	up	correct
MEI.US	Methode Electronics Inc	20260108	6.79	7.155	6.78	7.04	227362	6.9926	up	up	correct
MER.US	PK	20260108	25.52	25.5599	25.47	25.48	58081	25.48	down	down	correct
MET.US	PF	20260108	19.95	19.97	19.86	19.89	66485	19.5933	down	down	correct
MFA.US	PC	20260108	22.75	22.87	22.75	22.76	9970	22.1964	up	up	correct
MFC.US	Manulife Financial Corporation	20260108	36.62	37.34	36.39	37.15	2049300	36.7825	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260108	7.79	7.87	7.79	7.85	2416000	7.85	up	up	correct
MFM.US	MFS Municipal Income Trust	20260108	5.42	5.43	5.38	5.42	119400	5.373
MG.US	Mistras Group Inc	20260108	13.14	13.5	13.08	13.46	171600	13.46	up	up	correct
MGA.US	Magna International Inc	20260108	55.86	56.89	55.59	55.92	2304100	55.4885	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260108	3.03	3.03	3.02	3.02	30600	2.9824	down	down	correct
MGM.US	MGM Resorts International	20260108	33.91	36.03	33.85	35.15	7261758	35.15	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260108	21.33	21.33	21.25	21.25	12300	21.25	down	down	correct
MGRB.US	MGRB	20260108	17.06	17.18	17.06	17.15	46200	17.15	up	up	correct
MGRD.US	MGRD	20260108	15.4	15.47	15.4	15.44	6600	15.44	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260108	21.31	22.5	21.25	22.21	1788007	22.0756	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20260108	11.79	11.82	11.76	11.77	107900	11.5926	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20260108	6.9	6.93	6.9	6.92	38500	6.8523	up	up	correct
MHK.US	Mohawk Industries Inc	20260108	106.25	114.965	106.15	114.26	1080742	114.26	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20260108	10.33	10.36	10.28	10.35	81393	10.2473	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260108	15.8	15.875	15.8	15.8	4097	15.3089
MIN.US	MFS Intermediate Income Trust	20260108	2.63	2.65	2.62	2.64	195400	2.6017	up	up	correct
MIR.US	Mirion Technologies Inc	20260108	24.26	24.498	23.89	24.26	1525700	24.26
MITT.US	PC	20260108	25.34	25.38	25.3	25.34	9461	24.6955
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260108	11.87	11.89	11.84	11.87	36000	11.7119
MKC.US	V	20260108	64.72	66.86	64.72	66.85	7900	66.85	up	up	correct
MKL.US	Markel Corporation	20260108	2154.4299	2167.1799	2136.6599	2147.1499	45200	2147.1499	down	down	correct
MLI.US	Mueller Industries Inc	20260108	119.08	121.43	118.22	121.33	547838	120.9469	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260108	622.44	638.39	618.86	638.11	308214	637.3272	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260108	16.73	17.17	16.73	16.98	17473	16.98	up	up	correct
MLR.US	Miller Industries Inc	20260108	38.24	39.965	38.07	39.51	53431	39.51	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20260108	182.82	187.475	182.465	186.9	2309268	186.9	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260108	15.2	15.22	15.1	15.18	80200	15.0528	down	down	correct
MMI.US	Marcus & Millichap Inc	20260108	27.43	27.95	26.9	26.91	214200	26.6523	down	down	correct
MMM.US	3M Company	20260108	161.77	165.79	161.05	165.24	2526900	164.5019	up	up	correct
MMS.US	Maximus Inc	20260108	91.72	95.63	91.72	94.92	869200	94.495	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260108	4.67	4.69	4.66	4.68	101300	4.6134	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20260108	10.51	10.52	10.48	10.48	183900	10.3709	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20260108	19.38	19.72	19.328	19.67	213564	19.67	up	up	correct
MO.US	Altria Group Inc	20260108	54.75	56.29	54.745	55.9	11042256	55.9	up	up	correct
MOD.US	Modine Manufacturing Company	20260108	118.79	123.74	115.25	120	2880335	120	up	up	correct
MOG.US	A	20260108	261.33	265.97	259.55	262.98	192180	262.737	up	up	correct
MOGU.US	MOGU Inc	20260108	2.255	2.31	2.255	2.27	2600	2.27	up	up	correct
MOH.US	Molina Healthcare Inc	20260108	177.57	184.84	177.57	183.5	1692900	183.5	up	up	correct
MOS.US	The Mosaic Company	20260108	25.41	26.8273	25.34	26.48	10001420	26.2586	up	up	correct
MOV.US	Movado Group Inc	20260108	21.7	22.53	21.63	22.41	145168	22.41	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260108	11.26	11.29	11.16	11.25	12900	11.1085	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20260108	172.76	178.83	171.55	177.07	2409260	176.187	up	down	incorrect
MPLX.US	MPLX LP	20260108	52.29	52.75	51.6	52.55	1737500	51.5394	up	up	correct
MPV.US	Barings Participation Investors	20260108	17.25	18.35	17.08	18.06	50500	18.06	up	up	correct
MPW.US	Medical Properties Trust Inc	20260108	5.37	5.45	5.32	5.44	6223088	5.3407	up	down	incorrect
MPX.US	Marine Products Corporation	20260108	9.11	9.48	9.11	9.44	21400	9.2764	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260108	10.11	10.18	10.1	10.13	35100	10.0292	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260108	11.54	11.55	11.47	11.52	218535	11.3479	down	down	correct
MRK.US	Merck & Co. Inc	20260108	110.61	112.9	109.25	110.99	20278800	110.99	up	up	correct
MS.US	PL	20260108	20.57	20.67	20.5043	20.57	35853	20.57
MSA.US	MSA Safety Incorporated	20260108	168.91	171.81	166.57	171.75	188900	171.3018	up	down	incorrect
MSB.US	Mesabi Trust	20260108	39.49	42.25	39.49	41.15	69400	40.8319	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20260108	3.48	3.48	3.48	3.48	300	3.48
MSCI.US	MSCI Inc	20260108	578.07	588.55	576.67	581.33	400800	579.048	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260108	7.39	7.43	7.37	7.42	152900	7.42	up	down	incorrect
MSI.US	Motorola Solutions Inc	20260108	376.5	389.76	376.5	381.89	1236784	381.89	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260108	80.82	84.42	80.42	83.92	1425400	83.0527	up	up	correct
MT.US	ArcelorMittal	20260108	46.48	47.41	46.42	47.31	1181400	47.1999	up	up	correct
MTB.US	M&T Bank Corporation	20260108	208.74	215.49	208.74	213.61	1370225	212.1333	up	up	correct
MTD.US	Mettler	20260108	1459.55	1483.27	1446.5	1465.2	149838	1465.2	up	up	correct
MTDR.US	Matador Resources Company	20260108	40.04	43.38	39.86	42.43	2311900	42.1093	up	up	correct
MTG.US	MGIC Investment Corporation	20260108	28.68	29.11	28.65	29.08	1768800	28.9164	up	up	correct
MTH.US	Meritage Homes Corporation	20260108	65.45	68.805	65.45	68.36	971021	68.36	up	up	correct
MTN.US	Vail Resorts Inc	20260108	133.4	139.1	133.4	137.39	875523	137.39	up	up	correct
MTR.US	Mesa Royalty Trust	20260108	4.3	4.3	4.2	4.3	10400	4.2987
MTRN.US	Materion Corporation	20260108	130.41	136.34	130.41	136.22	95407	136.0954	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20260108	12.91	13.49	12.755	13.37	175051	13.37	up	up	correct
MTX.US	Minerals Technologies Inc	20260108	62.45	65.62	62.45	65.19	126200	65.0835	up	up	correct
MTZ.US	MasTec Inc	20260108	235.69	236.1995	213.2	219.03	2189195	219.03	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260108	10.82	10.88	10.79	10.88	60500	10.7145	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260108	10.75	10.78	10.72	10.78	206100	10.6195	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20260108	10.06	10.0872	10.035	10.035	27490	9.9346	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260108	16.59	16.79	16.56	16.78	1997800	16.78	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260108	12	12.06	12	12.06	108100	11.9015	up	up	correct
MUR.US	Murphy Oil Corporation	20260108	30.06	32.86	29.87	32.74	3291100	32.3992	up	up	correct
MUSA.US	Murphy USA Inc	20260108	425.05	430.6244	417.675	428.98	351402	428.287	up	down	incorrect
MUX.US	McEwen Mining Inc	20260108	19.05	20.54	18.99	20.49	1097300	20.49	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20260108	6.96	7.02	6.96	7.01	227300	6.9387	up	up	correct
MVO.US	MV Oil Trust	20260108	1.09	1.13	1	1.11	1041800	1.04	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260108	10.74	10.8	10.74	10.76	26000	10.6538	up	up	correct
MWA.US	Mueller Water Products Inc	20260108	24.23	25.16	24	25	1105600	24.941	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260108	2.83	2.84	2.75	2.76	248600	2.76	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260108	12.31	12.37	12.18	12.32	6400	12.32	up	up	correct
MXF.US	The Mexico Fund Inc	20260108	20.29	20.5	19.76	20.35	41100	20.0178	up	up	correct
MXL.US	MaxLinear Inc	20260108	18.43	18.6075	18	18.57	736279	18.57	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20260108	10.51	10.57	10.49	10.52	106100	10.4119	up	up	correct
MYE.US	Myers Industries Inc	20260108	19.31	19.6	18.96	19.6	245800	19.4744	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260108	10.92	10.95	10.88	10.91	185600	10.7457	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260108	10.02	10.04	9.97	10.02	27000	9.868
NAC.US	Nuveen California Quality Municipal Income Fund	20260108	11.92	11.96	11.9	11.95	414300	11.729	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20260108	12.1	12.12	12.05	12.12	725300	11.9081	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20260108	11.28	11.31	11.26	11.27	79500	11.0598	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20260108	3.75	3.91	3.73	3.9	4938900	3.7822	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260108	12.01	12.08	11.95	12.05	85600	11.8547	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260108	15.94	15.99	15.89	15.92	33900	15.6316	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260108	39.09	40.54	39.09	40.43	424600	40.1148	up	up	correct
NBR.US	Nabors Industries Ltd	20260108	60.55	65.53	60.55	64.7	740486	64.7	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260108	14.85	14.85	14.61	14.64	161200	14.3906	down	down	correct
NC.US	NACCO Industries Inc	20260108	46.6	47.92	45.59	47.8	5700	47.5892	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260108	9.42	9.42	9.16	9.23	146200	9.1432	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260108	24.39	25.13	24.2	24.37	16639600	24.37	down	down	correct
NCV.US	PA	20260108	21.25	21.45	21.25	21.41	12371	21.41	up	up	correct
NCZ.US	PA	20260108	20.69	20.8	20.68	20.68	3532	20.68	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260108	10.23	10.28	10.18	10.28	139400	10.0967	up	up	correct
NE.US	Noble Corporation	20260108	28.7	30.41	28.7	30.22	1204972	29.8891	up	down	incorrect
NEA.US	Nuveen AMT	20260108	11.73	11.76	11.7	11.72	762500	11.5173	down	up	incorrect
NEM.US	Newmont Corporation	20260108	106.2	106.95	104.4	106.89	7228395	106.6741	up	down	incorrect
NET.US	Cloudflare Inc	20260108	201.71	201.9	185.81	186.96	3871805	186.96	down	down	correct
NEU.US	NewMarket Corporation	20260108	695.65	719.4	691.17	714.21	189200	714.21	up	up	correct
NEXA.US	Nexa Resources S.A	20260108	9.6	9.7	9.475	9.59	622700	9.59	down	up	incorrect
NFG.US	National Fuel Gas Company	20260108	78.58	79.18	77.8	78.1	805900	78.1	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260108	13.25	13.3	13.18	13.3	211300	13.3	up	up	correct
NGG.US	National Grid plc	20260108	79.7	79.85	79.2	79.48	924300	79.48	down	down	correct
NGL.US	PC	20260108	24.7	25	24.55	24.8825	6492	24.8825	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260108	34.56	34.89	34.14	34.89	71300	34.787	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260108	23.93	25.06	23.73	24.81	268300	24.6723	up	up	correct
NGVT.US	Ingevity Corporation	20260108	61.37	64.19	61.37	63.78	255200	63.78	up	up	correct
NHI.US	National Health Investors Inc	20260108	78.36	78.72	76.83	77.64	172600	77.64	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260108	25.34	25.49	25.23	25.46	126300	25.46	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260108	9.35	9.44	9.32	9.37	63700	9.2859	up	up	correct
NINE.US	Nine Energy Service Inc	20260108	0.42	0.445	0.39	0.442	1761600	0.442	up	up	correct
NIO.US	NIO Inc	20260108	4.85	4.85	4.67	4.73	33792600	4.73	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260108	16.85	16.97	16.55	16.79	594400	16.79	down	down	correct
NJR.US	New Jersey Resources Corporation	20260108	46	46.94	46	46.57	423595	46.1627	up	down	incorrect
NKE.US	NIKE Inc	20260108	62.18	65.74	61.7	65.26	21573900	64.8297	up	down	incorrect
NKX.US	Nuveen California AMT	20260108	12.64	12.69	12.63	12.69	139200	12.468	up	up	correct
NL.US	NL Industries Inc	20260108	5.52	5.75	5.52	5.75	84939	5.656	up	up	correct
NLY.US	PI	20260108	25.6	25.63	25.56	25.58	11386	25.0228	down	down	correct
NMAI.US	Nuveen Multi	20260108	13.17	13.2	13.13	13.18	114000	12.8393	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260108	10.38	10.42	10.36	10.4	151300	10.1997	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260108	2.97	2.97	2.8	2.86	493700	2.86	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260108	10.04	10.05	10.02	10.05	10100	9.9369	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260108	56	56.67	55.23	55.93	140700	55.8836	down	down	correct
NMR.US	Nomura Holdings Inc	20260108	8.83	8.89	8.81	8.89	840400	8.89	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260108	11.731	11.76	11.72	11.721	5300	11.5258	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260108	11.4	11.45	11.38	11.42	5500	11.2353	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260108	10.38	10.39	10.32	10.32	375000	10.127	down	down	correct
NNI.US	Nelnet Inc	20260108	135	141.92	135	141.13	130251	140.7753	up	up	correct
NNN.US	National Retail Properties Inc	20260108	40.29	41.39	40.29	41.19	1428900	40.599	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260108	8.74	8.74	8.59	8.61	40700	8.5204	down	down	correct
NOA.US	North American Construction Group Ltd	20260108	14.67	15.2	14.66	15.01	86100	15.01	up	up	correct
NOAH.US	Noah Holdings Limited	20260108	10.97	11.26	10.97	11.04	127300	11.04	up	up	correct
NOC.US	Northrop Grumman Corporation	20260108	617.88	638.84	585.95	590.79	3608000	588.9039	down	down	correct
NOK.US	Nokia Corporation	20260108	6.6	6.61	6.4336	6.49	40584648	6.4645	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260108	11.67	11.67	11	11.36	14600	11.1732	down	down	correct
NOMD.US	Nomad Foods Limited	20260108	11.6	12.145	11.51	12.01	6551800	11.8528	up	up	correct
NOV.US	NOV Inc	20260108	17.01	17.79	16.91	17.56	5559600	17.4756	up	up	correct
NOW.US	ServiceNow Inc	20260108	149.94	150.3	146.18	146.19	7426050	146.19	down	down	correct
NP.US	Neenah Inc	20260108	28.05	28.174	27.31	27.49	335200	27.49	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260108	10.22	10.23	10.18	10.21	105800	9.9198	down	down	correct
NPK.US	National Presto Industries Inc	20260108	114.1	118.23	113.04	117.17	66400	116.3176	up	up	correct
NPO.US	EnPro Industries Inc	20260108	220.68	230.33	220.68	229.74	145878	229.4536	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260108	11.17	11.19	11.15	11.16	27400	10.9705	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260108	11.95	11.98	11.95	11.97	132500	11.7386	up	up	correct
NREF.US	PA	20260108	23.89	24.6306	23.89	24.37	10803	23.8448	up	up	correct
NRG.US	NRG Energy Inc	20260108	148.06	148.99	141.97	143.53	2549700	143.0833	down	down	correct
NRK.US	Nuveen New York AMT	20260108	10.15	10.18	10.13	10.18	260400	9.9769	up	up	correct
NRP.US	Natural Resource Partners L.P	20260108	105.12	105.38	103.56	104.88	21600	104.1489	down	down	correct
NRT.US	North European Oil Royalty Trust	20260108	7.56	7.89	7.53	7.89	77800	7.698	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260108	23.73	24.07	23.7	24.01	48000	23.6776	up	up	correct
NSA.US	PA	20260108	21.48	21.5	21.4	21.47	4939	21.0795	down	down	correct
NSC.US	Norfolk Southern Corporation	20260108	283.41	291.25	283.31	289.72	725800	288.4456	up	up	correct
NSP.US	Insperity Inc	20260108	42.2	44.68	42.2	43.84	1480157	42.6384	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260108	49.7	50.94	49.7	50.84	131936	50.3664	up	up	correct
NTR.US	Nutrien Ltd	20260108	58.8	60.7	58.74	59.8	3096800	59.8	up	up	correct
NTST.US	NETSTREIT Corp	20260108	17.52	17.7	17.48	17.54	1234305	17.54	up	up	correct
NTZ.US	Natuzzi S.p.A	20260108	2.85	3.3	2.84	3.03	24100	3.03	up	down	incorrect
NUE.US	Nucor Corporation	20260108	163.74	169.51	163.02	167.88	1423400	167.88	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20260108	9.95	10.34	9.95	10.32	248000	10.2483	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260108	9.06	9.06	9.03	9.04	437500	8.9426	down	up	incorrect
NUVB.US	WS	20260108	8.7	8.8644	8.35	8.45	4268638	8.45	down	up	incorrect
NUW.US	Nuveen AMT	20260108	14.42	14.44	14.37	14.43	45800	14.2835	up	down	incorrect
NVG.US	Nuveen AMT	20260108	12.72	12.72	12.69	12.69	741100	12.4606	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20260108	18.49	18.7	17.85	17.98	370300	17.98	down	up	incorrect
NVR.US	NVR Inc	20260108	7113	7390	7113	7385.5801	31000	7385.5801	up	up	correct
NVS.US	Novartis AG	20260108	142.55	143.48	140.86	141.46	1560300	137.2816	down	down	correct
NVST.US	Envista Holdings Corporation	20260108	22.91	23.71	22.91	23.62	1875500	23.62	up	up	correct
NVT.US	nVent Electric plc	20260108	106.17	106.17	102	102.72	1913400	102.5267	down	down	correct
NWG.US	NatWest Group plc	20260108	17.3	17.47	17.26	17.47	2557569	17.47	up	up	correct
NWN.US	Northwest Natural Holding Company	20260108	46.58	47.65	46.58	46.98	195200	46.4877	up	up	correct
NX.US	Quanex Building Products Corporation	20260108	15.68	16.98	15.57	16.51	528806	16.51	up	up	correct
NXC.US	Nuveen California Select Tax	20260108	13.27	13.27	13.2322	13.27	7902	13.27
NXDT.US	P	20260108	13.4	13.5156	13.4	13.5156	382	13.5156	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260108	12.57	12.6	12.54	12.54	132500	12.3041	down	down	correct
NXN.US	Nuveen New York Select Tax	20260108	12.16	12.16	12.03	12.07	8177	12.07	down	down	correct
NXP.US	Nuveen Select Tax	20260108	14.16	14.19	14.11	14.14	175900	13.9811	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260108	30	30.94	30	30.67	162200	30.0536	up	down	incorrect
NYC.US	New York City REIT Inc	20260108	8.66	9	8.21	8.96	15461	8.96	up	down	incorrect
NYT.US	The New York Times Company	20260108	71.35	71.9	70.79	71.65	2122700	71.65	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260108	12.7	12.72	12.63	12.63	539500	12.394	down	down	correct
O.US	Realty Income Corporation	20260108	57.32	58.54	57.3	58.29	5709600	57.7958	up	up	correct
OAK.US	PB	20260108	20.59	20.71	20.57	20.58	9345	20.1975	down	down	correct
OC.US	Owens Corning	20260108	110.34	118.66	110	117.07	1020800	116.2273	up	up	correct
ODC.US	Oil	20260108	49.04	51.39	49.04	50.79	62340	50.6249	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260108	5.58	5.955	5.58	5.8	454800	5.774	up	up	correct
OFG.US	OFG Bancorp	20260108	41.07	41.84	41.06	41.66	268748	41.66	up	up	correct
OGE.US	OGE Energy Corp	20260108	42.02	42.82	42.01	42.71	1363028	42.71	up	up	correct
OGN.US	Organon & Co	20260108	8.09	8.4	8.03	8.13	7825100	8.1099	up	up	correct
OGS.US	ONE Gas Inc	20260108	76.47	78.23	76.28	77.37	332826	76.755	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260108	45.19	45.4	44.09	44.68	1833000	44.0189	down	down	correct
OI.US	O	20260108	14.97	15.44	14.95	15.33	2326400	15.33	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260108	6.07	6.1	6.02	6.1	150400	6.0436	up	up	correct
OII.US	Oceaneering International Inc	20260108	25.83	26.92	25.76	26.9	730100	26.9	up	up	correct
OIS.US	Oil States International Inc	20260108	7.55	8.01	7.55	7.93	948800	7.93	up	up	correct
OKE.US	ONEOK Inc	20260108	70.53	72.99	70.41	72.33	3287400	71.3527	up	up	correct
OLN.US	Olin Corporation	20260108	21.28	23.07	20.9	22.56	3122800	22.3824	up	up	correct
OLP.US	One Liberty Properties Inc	20260108	20.78	21.33	20.72	21	84900	21	up	up	correct
OMC.US	Omnicom Group Inc	20260108	77.08	79.67	77.08	78.79	3138600	78.0116	up	down	incorrect
OMF.US	OneMain Holdings Inc	20260108	70.24	71.33	69.8	71.04	1429800	69.7293	up	down	incorrect
OMI.US	Owens & Minor Inc	20260108	2.12	2.42	2.1	2.36	2049054	2.36	up	down	incorrect
ONON.US	On Holding AG	20260108	48.27	51.06	48.25	50.63	4091150	50.63	up	up	correct
ONTF.US	ON24 Inc	20260108	7.97	7.975	7.95	7.96	671045	7.96	down	down	correct
ONTO.US	Onto Innovation Inc	20260108	183.17	183.55	176	180.38	524400	180.38	down	down	correct
OOMA.US	Ooma Inc	20260108	11.6	11.605	11.27	11.52	133800	11.52	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260108	72.84	73.555	72.84	73.5	31726	73.347	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260108	38	38.22	37.27	38.05	1318200	38.05	up	up	correct
ORA.US	Ormat Technologies Inc	20260108	116.15	116.81	113.3	114.02	362100	113.8954	down	down	correct
ORC.US	Orchid Island Capital Inc	20260108	7.5	7.55	7.46	7.47	5564600	7.2454	down	down	correct
ORCL.US	Oracle Corporation	20260108	190.88	190.95	186.15	189.65	19468500	189.15	down	down	correct
ORI.US	Old Republic International Corporation	20260108	42.72	43.5	42.6401	43	1633303	42.6761	up	up	correct
ORN.US	Orion Group Holdings Inc	20260108	10.12	10.41	10.09	10.26	300500	10.26	up	up	correct
OSCR.US	Oscar Health Inc	20260108	17.65	17.7	16.79	16.9	10187140	16.9	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260108	6.84	7.02	6.69	6.7	598400	6.7	down	down	correct
OSK.US	Oshkosh Corporation	20260108	141.41	147.86	141.405	147.56	713923	147.0684	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260108	24.05	24.62	24.05	24.58	884700	24.3275	up	up	correct
OVV.US	Ovintiv Inc	20260108	37.5	39.69	37.26	38.68	5760300	38.4687	up	down	incorrect
OXM.US	Oxford Industries Inc	20260108	36.96	40.24	36.69	38.52	610300	37.8983	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20260108	41.18	43.69	41.025	43.23	15670680	43.0257	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20260108	55.6	55.6	54.3923	54.62	18719	54.62	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260108	265.47	271.39	265.39	271.39	50000	271.39	up	up	correct
PACK.US	Ranpak Holdings Corp	20260108	5.68	6.03	5.63	5.93	315546	5.93	up	up	correct
PAG.US	Penske Automotive Group Inc	20260108	160.4	166.08	160.4	164.8	220200	163.3741	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260108	9.57	9.955	9.53	9.93	4664600	9.8293	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260108	12.54	12.54	12.46	12.51	4900	12.4581	down	down	correct
PAM.US	Pampa Energía S.A	20260108	80.68	83.8	80.58	83.22	202100	83.22	up	up	correct
PAR.US	PAR Technology Corporation	20260108	35.55	37.22	35.39	37.19	729400	37.19	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260108	36.03	38.15	35.42	37.77	1553100	37.77	up	up	correct
PATH.US	UiPath Inc	20260108	17.66	17.77	16.74	16.88	21073937	16.88	down	down	correct
PAY.US	Paymentus Holdings Inc	20260108	30	30.53	29.89	30.43	635100	30.43	up	up	correct
PAYC.US	Paycom Software Inc	20260108	155.73	159.095	155.4	157.8	703100	157.3712	up	up	correct
PB.US	Prosperity Bancshares Inc	20260108	70.02	72.42	70	71.95	723500	71.2895	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260108	36.47	36.84	36.2	36.68	1017400	36.68	up	up	correct
PBF.US	PBF Energy Inc	20260108	29.25	32.83	28.61	32.15	5383400	31.898	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260108	62.42	64.5	62.42	63.96	286141	63.96	up	up	correct
PBI.US	Pitney Bowes Inc	20260108	10.1	10.47	10.08	10.47	1433298	10.3832	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260108	11.59	11.86	11.59	11.8	17034500	11.8	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260108	17.26	17.81	17.14	17.54	28900	17.4897	up	up	correct
PCF.US	High Income Securities Fund	20260108	6.1	6.12	6.08	6.1	116100	5.9853
PCG.US	PG&E Corporation	20260108	15.515	15.74	15.455	15.72	24692680	15.72	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260108	50.704	50.704	50.704	50.704	100	50.3597
PCM.US	PCM Fund Inc	20260108	6.13	6.13	6.11	6.13	25100	5.9371
PCN.US	PIMCO Corporate & Income Strategy Fund	20260108	12.82	12.84	12.79	12.81	312600	12.4706	down	down	correct
PCOR.US	Procore Technologies Inc	20260108	74.42	75.1065	72.6473	73.76	923394	73.76	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260108	8.85	8.88	8.83	8.88	191900	8.7734	up	up	correct
PD.US	PagerDuty Inc	20260108	12.65	12.74	12.385	12.67	2079712	12.67	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260108	18.13	18.2	18.03	18.18	2634000	17.5322	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260108	8.21	8.5	8.21	8.49	488000	8.49	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260108	13.97	14.03	13.97	14.03	570800	13.6462	up	up	correct
PDS.US	Precision Drilling Corporation	20260108	71.12	73.19	70.82	72.31	66800	72.31	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260108	12.74	12.74	12.64	12.71	119600	12.4705	down	down	correct
PEB.US	PG	20260108	18.66	19.15	18.57	19.15	9039	19.15	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260108	77.68	78.97	77.31	77.43	2988900	76.8127	down	down	correct
PEN.US	Penumbra Inc	20260108	315.48	317.85	311.25	315.54	491162	315.54	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260108	21.7	22.25	21.7	22.24	106300	21.7956	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260108	11.9	12	11.82	11.84	20300	11.7074	down	down	correct
PFE.US	Pfizer Inc	20260108	25.18	25.56	25.12	25.29	42977300	24.8733	up	up	correct
PFGC.US	Performance Food Group Company	20260108	85.63	90.585	85.07	88.42	2856700	88.42	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260108	17.61	17.71	17.49	17.69	58931	17.4319	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260108	8.43	8.46	8.42	8.44	149973	8.1976	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260108	7.42	7.47	7.42	7.47	383100	7.2535	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260108	9.45	9.49	9.43	9.47	25400	9.3625	up	up	correct
PFS.US	Provident Financial Services Inc	20260108	19.91	20.54	19.86	20.38	921057	20.1672	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260108	135.28	138.85	134.2	137.39	285900	136.9395	up	up	correct
PG.US	The Procter & Gamble Company	20260108	137.89	141.78	137.82	141.53	9297100	140.5322	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260108	9.25	9.28	9.19	9.25	79100	9.0411
PGR.US	The Progressive Corporation	20260108	210.63	215	210.05	213.15	4362455	213.15	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20260108	10.11	10.17	10.11	10.15	13200	9.9457	up	up	correct
PH.US	Parker	20260108	909.33	918.67	899.72	906.47	573900	904.7838	down	down	correct
PHG.US	Koninklijke Philips N.V	20260108	28.99	29.62	28.99	29.43	835600	29.43	up	up	correct
PHI.US	PLDT Inc	20260108	21.42	21.8	21.42	21.72	30900	21.72	up	up	correct
PHK.US	PIMCO High Income Fund	20260108	4.93	4.94	4.91	4.92	847800	4.7771	down	down	correct
PHM.US	PulteGroup Inc	20260108	116.44	123.42	116.05	123.16	1986400	123.16	up	up	correct
PHR.US	Phreesia Inc	20260108	17.47	17.6	16.8	16.9	934900	16.9	down	down	correct
PII.US	Polaris Inc	20260108	70.12	74.6	69.81	73.6	1699000	72.776	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20260108	3.34	3.36	3.32	3.35	103300	3.3058	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20260108	17.05	17.24	17.02	17.07	138600	16.8024	up	down	incorrect
PINS.US	Pinterest Inc	20260108	27.5	27.65	26.69	26.8	12547240	26.8	down	down	correct
PIPR.US	Piper Sandler Companies	20260108	362.25	368.05	362.05	367.83	91125	360.9411	up	up	correct
PJT.US	PJT Partners Inc	20260108	179.58	181.655	178.68	180.98	283005	180.6737	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260108	10.56	11.34	10.56	11.15	4319500	11.15	up	up	correct
PKE.US	Park Aerospace Corp	20260108	22.99	24.39	22.8301	23.58	342338	23.58	up	down	incorrect
PKG.US	Packaging Corporation of America	20260108	206.15	214.84	206.15	213.88	850500	212.6309	up	down	incorrect
PKX.US	POSCO	20260108	51.87	52.06	51.18	51.41	178400	51.41	down	down	correct
PLD.US	Prologis Inc	20260108	126.36	129.32	126	128.39	3295919	128.39	up	up	correct
PLNT.US	Planet Fitness Inc	20260108	103.98	106.71	102.06	105.76	2919460	105.76	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260108	34.85	35.82	34.85	35.65	179300	35.65	up	up	correct
PLTR.US	Palantir Technologies Inc	20260108	185.615	185.66	174.37	176.86	47304289	176.86	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20260108	21.93	21.94	21.91	21.93	1096900	21.93
PM.US	Philip Morris International Inc	20260108	155.83	159.43	155.51	158.81	3667900	158.81	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260108	7.63	7.64	7.61	7.64	391700	7.522	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260108	6.25	6.28	6.21	6.23	82900	6.1767	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260108	10.7	10.72	10.67	10.69	106900	10.6117	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260108	12.44	12.84	12.44	12.76	1594100	12.76	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20260108	215.51	220.54	215.254	218.64	3166654	216.9746	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20260108	7	7.01	6.98	7	38300	6.9111
PNR.US	Pentair plc	20260108	99.55	103.75	99.11	103.06	2945400	102.8027	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260108	87.29	89.39	87.29	89.32	1533300	88.4512	up	up	correct
POR.US	Portland General Electric Company	20260108	48.65	49.45	48.45	48.98	707400	48.98	up	up	correct
POST.US	Post Holdings Inc	20260108	96.11	99.57	96.11	98.43	748800	98.43	up	up	correct
PPG.US	PPG Industries Inc	20260108	102.97	107.01	102.36	105.3	1541600	104.6983	up	up	correct
PPL.US	PPL Corporation	20260108	34.32	34.94	34.32	34.67	4235900	34.4121	up	up	correct
PPT.US	Putnam Premier Income Trust	20260108	3.6	3.63	3.59	3.62	265800	3.5683	up	up	correct
PRA.US	ProAssurance Corporation	20260108	24.08	24.13	24.07	24.07	396900	24.07	down	down	correct
PRG.US	PROG Holdings Inc	20260108	29.6	30.899	29.6	30.74	351626	30.5962	up	up	correct
PRGO.US	Perrigo Company plc	20260108	14.49	15.01	14.43	14.7	2632000	14.3775	up	up	correct
PRI.US	Primerica Inc	20260108	259.47	264.63	256.06	263.53	113700	262.3194	up	up	correct
PRLB.US	Proto Labs Inc	20260108	53.39	54.99	53.39	54.93	166700	54.93	up	up	correct
PRS.US	Prudential Financial Inc	20260108	23.92	24.05	23.91	23.93	34483	23.5838	up	up	correct
PRT.US	PermRock Royalty Trust	20260108	2.63	2.725	2.61	2.61	83900	2.5873	down	down	correct
PRU.US	Prudential Financial Inc	20260108	117.3	119.76	116.705	118.72	1569520	117.1312	up	up	correct
PSA.US	Public Storage	20260108	263.8	272.68	263.2301	271.12	897422	271.12	up	up	correct
PSEC.US	PA	20260108	16.81	17.04	16.81	16.98	5035	16.6516	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260108	20.41	20.42	20.37	20.4	14188	20.022	down	down	correct
PSN.US	Parsons Corporation	20260108	66.34	68.84	66.27	68.17	2186319	68.17	up	up	correct
PSO.US	Pearson plc	20260108	14.03	14.24	14.03	14.22	550800	14.22	up	up	correct
PSTG.US	Pure Storage Inc	20260108	68.5	68.76	64.27	65.7	3676434	65.7	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260108	16.14	16.46	16.12	16.41	236400	16.1971	up	up	correct
PSX.US	Phillips 66	20260108	138.59	144.85	136.69	144.22	2945900	143.044	up	up	correct
PTA.US	Cohen & Steers Tax	20260108	19.62	19.62	19.56	19.6	185700	19.1983	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260108	13.15	13.17	13.08	13.16	761400	12.7987	up	up	correct
PUK.US	Prudential plc	20260108	31.37	31.66	31.35	31.6	653900	31.6	up	up	correct
PUMP.US	ProPetro Holding Corp	20260108	9.54	9.61	9.14	9.31	2323700	9.31	down	down	correct
PVH.US	PVH Corp	20260108	65.25	69.23	65.23	68.33	1767200	68.291	up	up	correct
PVL.US	Permianville Royalty Trust	20260108	1.85	1.86	1.81	1.81	18800	1.7896	down	down	correct
PWR.US	Quanta Services Inc	20260108	437.78	437.95	408.36	413.17	1376998	413.17	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260108	23.32	23.32	23.32	23.32	177	23.0049
QD.US	Qudian Inc	20260108	3.23	3.34	3.23	3.29	157877	3.29	up	up	correct
QGEN.US	QIAGEN N.V	20260108	47.86	49.01	47.7	48.45	1184600	48.45	up	up	correct
QSR.US	Restaurant Brands International Inc	20260108	67.02	68.68	67.02	68.66	3698100	68.66	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20260108	70.88	70.88	69.705	69.89	500354	69.89	down	up	incorrect
QVCC.US	QVCC	20260108	8.77	8.87	8.591	8.708	19100	8.3317	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260108	8.82	8.9	8.71	8.78	13444	8.3934	down	up	incorrect
R.US	Ryder System Inc	20260108	185.39	191.01	185.02	190.04	357400	189.231	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260108	12.84	12.92	12.83	12.83	183400	12.5987	down	down	correct
RACE.US	Ferrari N.V	20260108	363.96	376.6	363.96	370.85	873295	370.85	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260108	28.06	28.3246	27.66	27.77	598130	27.77	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260108	105.91	108.49	105.91	107.85	974800	107.566	up	up	correct
RBC.US	Regal Beloit Corporation	20260108	468.75	485.18	468.75	485	386200	485	up	up	correct
RBLX.US	Roblox Corporation	20260108	74.86	74.98	71.78	73.89	13371121	73.89	down	down	correct
RC.US	Ready Capital Corporation	20260108	2	2.08	1.97	2.06	2613400	2.06	up	up	correct
RCB.US	Ready Capital Corporation	20260108	24.59	24.68	24.59	24.68	700	24.2931	up	up	correct
RCI.US	Rogers Communications Inc	20260108	36.51	36.92	36.45	36.53	833600	36.1991	up	up	correct
RCL.US	Royal Caribbean Group	20260108	302	314.36	299.61	304.33	2653200	302.7173	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260108	6.16	6.2	5.98	6	394601	5.8787	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260108	22.14	22.5	20.86	21.35	1623518	21.35	down	down	correct
RDN.US	Radian Group Inc	20260108	35.51	36.27	35.51	36.04	756700	35.7642	up	up	correct
RDW.US	Redwire Corp	20260108	10.03	10.88	9.91	10.28	21225000	10.28	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260108	13.55	13.6	13.35	13.35	2024900	13.35	down	down	correct
RELX.US	RELX PLC	20260108	41.84	42.57	41.84	42.35	2723100	42.35	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260108	5.85	6.14	5.82	6.04	1997070	6.04	up	down	incorrect
RES.US	RPC Inc	20260108	5.68	6.02	5.66	5.93	2051000	5.8885	up	down	incorrect
REVG.US	REV Group Inc	20260108	64.85	66.563	64.85	66.15	875900	66.15	up	up	correct
REX.US	REX American Resources Corporation	20260108	31.88	32.74	31.71	32.7	134000	32.7	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260108	39.16	40.46	39.16	40.36	2023400	40.36	up	up	correct
REZI.US	Resideo Technologies Inc	20260108	34.97	37.05	34.81	36.86	1227200	36.86	up	up	correct
RF.US	Regions Financial Corporation	20260108	28.39	29.26	28.34	28.84	14661100	28.5654	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260108	10.94	11.09	10.94	11.03	119200	10.7999	up	up	correct
RFL.US	Rafael Holdings Inc	20260108	1.3	1.304	1.22	1.22	64400	1.22	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260108	14.13	14.13	14.001	14.08	13200	13.9092	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260108	12.81	12.88	12.77	12.83	45700	12.6745	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260108	200.85	204.31	200.46	202.44	516806	201.5832	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260108	35.26	36.63	34.45	36.43	208903	36.43	up	up	correct
RGS.US	Regis Corporation	20260108	25.26	25.5	24	24	89500	24	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260108	13.26	13.27	13.16	13.23	74500	13.23	down	down	correct
RH.US	RH	20260108	204.47	222	202.22	214.94	1657500	214.94	up	up	correct
RHI.US	Robert Half International Inc	20260108	27.3	28.52	27.3	28.46	2277400	27.7485	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260108	91.51	94.96	91.51	94.15	670500	94.15	up	up	correct
RIG.US	Transocean Ltd	20260108	4.23	4.31	4.17	4.27	42899500	4.27	up	up	correct
RIO.US	Rio Tinto Group	20260108	83.7	85.43	81.6	84.19	9781900	81.8997	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260108	11.88	11.93	11.84	11.89	117800	11.6324	up	up	correct
RJF.US	Raymond James Financial Inc	20260108	164.14	168.63	164.07	168.38	1340400	168.38	up	up	correct
RKT.US	Rocket Companies Inc	20260108	20.96	21.645	20.78	21.24	23051119	21.24	up	up	correct
RL.US	Ralph Lauren Corporation	20260108	362.69	370.13	361.96	365.07	379200	365.07	up	up	correct
RLI.US	RLI Corp	20260108	59.97	61.87	59.97	60.97	906500	60.8135	up	up	correct
RLJ.US	RLJ Lodging Trust	20260108	7.49	7.8	7.45	7.68	1564300	7.68	up	up	correct
RLX.US	RLX Technology Inc	20260108	2.3	2.32	2.29	2.31	1386500	2.2133	up	up	correct
RM.US	Regional Management Corp	20260108	38.09	39.16	37.73	39	67400	38.6664	up	up	correct
RMD.US	ResMed Inc	20260108	247.04	252	246.85	250.92	696900	250.3401	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260108	14.51	14.53	14.41	14.44	30300	14.2684	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260108	13.87	13.925	13.82	13.84	80900	13.6772	down	down	correct
RMT.US	Royce Micro	20260108	10.95	11.14	10.95	11.1	125600	10.9207	up	up	correct
RNG.US	RingCentral Inc	20260108	28.85	29.25	28.04	28.98	961900	28.9283	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260108	13.9	14.2	13.9	14.15	396500	14.15	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260108	19.95	20.18	19.95	20.14	111400	19.7483	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260108	274.84	280.17	272.64	279.51	291800	279.1167	up	up	correct
ROG.US	Rogers Corporation	20260108	92.4	94.78	91.87	93.88	100900	93.88	up	up	correct
ROK.US	Rockwell Automation Inc	20260108	408.75	411.93	400.46	403.66	991292	402.2631	down	down	correct
ROL.US	Rollins Inc	20260108	59.39	60.23	59.19	60.21	1920600	60.0284	up	up	correct
ROP.US	Roper Technologies Inc	20260108	433.12	439.29	432.29	434.47	752298	434.47	up	up	correct
RPM.US	RPM International Inc	20260108	100.23	108.965	98.87	106.61	3420058	106.0977	up	up	correct
RPT.US	RPT Realty	20260108	15.93	16.38	15.93	16.34	29400	15.994	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260108	11.54	11.72	11.5	11.7	517800	11.4486	up	up	correct
RRC.US	Range Resources Corporation	20260108	34.57	34.9799	33.64	33.9	2970527	33.8209	down	down	correct
RRX.US	Regal Beloit Corporation	20260108	149.17	156.49	147.72	154.27	1167400	154.27	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260108	298.05	309.445	297.2835	307.86	406579	306.6232	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260108	14.37	14.465	14.37	14.394	8000	14.1248	up	up	correct
RSG.US	Republic Services Inc	20260108	208.87	212.14	208.87	211.86	1427900	211.86	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20260108	18.35	19.71	18.21	19.17	1507502	19.17	up	down	incorrect
RSKD.US	Riskified Ltd.	20260108	5	5.03	4.915	4.97	421900	4.97	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20260108	191.03	196.6999	184.9	187.17	9773441	186.5504	down	down	correct
RVLV.US	Revolve Group Inc	20260108	31	31.68	31	31.28	784977	31.28	up	up	correct
RVT.US	Royce Value Trust Inc	20260108	16.6	16.74	16.54	16.74	332200	16.4475	up	up	correct
RWT.US	Redwood Trust Inc	20260108	5.32	5.57	5.32	5.52	1710100	5.52	up	up	correct
RY.US	Royal Bank of Canada	20260108	168.84	170.78	168.73	169.55	591800	168.3764	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260108	7.27	7.6	7.18	7.5	629300	7.5	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260108	50.36	51.532	50.135	50.29	1281581	50.1225	down	down	correct
RYI.US	Ryerson Holding Corporation	20260108	26.11	27.73	26.11	27.48	263047	27.2856	up	up	correct
RYN.US	Rayonier Inc	20260108	21.51	22.48	21.45	22.44	1493800	22.44	up	up	correct
S.US	SentinelOne Inc.	20260108	15.44	15.52	15.14	15.33	5344200	15.33	down	down	correct
SA.US	Seabridge Gold Inc	20260108	30.87	31.7	30.64	31.22	1352700	31.22	up	up	correct
SACH.US	PA	20260108	17.95	18.2417	17.95	18.205	1486	17.7258	up	up	correct
SAFE.US	Safehold Inc	20260108	14.12	14.81	14.12	14.65	695125	14.65	up	up	correct
SAH.US	Sonic Automotive Inc	20260108	62.42	65.26	62.42	64.47	146100	64.0663	up	down	incorrect
SAIC.US	Science Applications International Corporation	20260108	108.49	114.33	108.27	111.98	635400	111.6125	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260108	20.08	20.08	19.405	19.54	2272000	19.54	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20260108	204.65	212.35	203.85	209.26	234700	209.26	up	up	correct
SAN.US	Banco Santander S.A	20260108	11.84	11.93	11.84	11.93	3760200	11.93	up	up	correct
SAP.US	SAP SE	20260108	241.26	242.28	240.19	241.03	1349100	241.03	down	up	incorrect
SAR.US	Saratoga Investment Corp	20260108	22.59	23.05	22.59	22.94	172200	22.4584	up	down	incorrect
SB.US	Safe Bulkers Inc	20260108	5.11	5.21	5.06	5.18	579112	5.1405	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20260108	14.47	15.42	14.2	15.37	3945800	15.37	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260108	7.72	7.77	7.72	7.75	20900	7.6678	up	up	correct
SBR.US	Sabine Royalty Trust	20260108	66.1	67.58	66.1	66.99	83600	66.4083	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260108	24.1	24.52	24.1	24.52	1418700	24.52	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260108	14.84	15.37	14.75	15.32	6367100	15.32	up	up	correct
SCCO.US	Southern Copper Corporation	20260108	154.4246	159.9008	152.8968	159.2758	2587738	158.505	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260108	15.05	15.2	15.05	15.15	75200	14.9195	up	up	correct
SCE.US	PL	20260108	17.73	18.2492	17.73	18	13431	17.6941	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260108	102.28	102.49	101.14	101.34	6500700	100.9989	down	down	correct
SCI.US	Service Corporation International	20260108	78.86	79.95	78.86	79.5	654900	79.156	up	up	correct
SCL.US	Stepan Company	20260108	49.59	51.3	49.59	50.52	254100	50.1279	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20260108	12.73	13.17	12.67	13.09	110800	12.8371	up	down	incorrect
SD.US	SandRidge Energy Inc	20260108	13.5	14.089	13.395	13.96	289600	13.96	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260108	16.66	16.676	16.52	16.64	95400	16.4225	down	down	correct
SDRL.US	Seadrill Limited	20260108	34	35.08	33.96	35.06	702077	35.06	up	up	correct
SE.US	Sea Limited	20260108	136.08	137.43	133	134.15	4156200	134.15	down	down	correct
SEE.US	Sealed Air Corporation	20260108	41.51	41.6	41.505	41.52	5230054	41.3221	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260108	15.18	15.35	15.13	15.26	606200	15.1958	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260108	11.89	11.91	11.89	11.89	934277	11.89
SF.US	Stifel Financial Corp	20260108	129.9401	130.9901	129.2801	130.07	1446450	86.3152	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260108	20.59	20.6899	20.49	20.6	13489	20.6	up	up	correct
SFL.US	SFL Corporation Ltd	20260108	8.23	8.4	8.16	8.34	1056700	8.182	up	up	correct
SG.US	Sweetgreen Inc.	20260108	7.29	7.92	7.18	7.67	5392191	7.67	up	up	correct
SGU.US	Star Group L.P	20260108	12.19	12.27	12.12	12.25	92600	12.0729	up	up	correct
SHAK.US	Shake Shack Inc	20260108	90.07	94.2499	90.01	91.8	2216937	91.8	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260108	53.5	54	52.78	53.11	88300	53.11	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260108	9.17	9.47	9.13	9.29	2138500	9.29	up	up	correct
SHOP.US	Shopify Inc	20260108	167.8	168.415	163.633	168.28	4436200	168.28	up	up	correct
SHW.US	The Sherwin	20260108	327.75	342.68	325.48	341.03	1930800	340.2776	up	up	correct
SI.US	Silvergate Capital Corporation	20260108	14.45	15.39	14.45	15.06	105946	15.06	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260108	1.79	1.87	1.78	1.87	4171600	1.87	up	down	incorrect
SIG.US	Signet Jewelers Limited	20260108	90.43	93.01	89.985	90.05	775185	89.7382	down	up	incorrect
SII.US	Sprott Inc	20260108	103.72	104.95	101.27	103.27	152900	103.0152	down	up	incorrect
SITC.US	SITE Centers Corp	20260108	6.25	6.34	6.24	6.34	1147448	6.34	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260108	127.75	133.565	127.75	133.22	662700	133.22	up	down	incorrect
SJM.US	The J. M. Smucker Company	20260108	95.09	97.85	95.09	97.82	1480900	96.8507	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20260108	5.63	5.74	5.57	5.66	77700	5.66	up	up	correct
SKIL.US	Skillsoft Corp	20260108	8.11	8.94	8.03	8.9	158663	8.9	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260108	20.43	20.58	20.34	20.48	766900	20.48	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260108	33.9	35.21	33.78	34.42	3818300	34.1136	up	up	correct
SKY.US	Skyline Champion Corporation	20260108	86.12	91.7	85.77	90.93	1235850	90.93	up	up	correct
SLB.US	Schlumberger Limited	20260108	42.86	44.57	42.66	44.43	20138487	44.1695	up	down	incorrect
SLF.US	Sun Life Financial Inc	20260108	62.75	63.18	62.45	62.71	482800	62.0578	down	up	incorrect
SLG.US	SL Green Realty Corp	20260108	47.39	49.85	47.39	48.9	1159900	48.9	up	up	correct
SLQT.US	SelectQuote Inc	20260108	1.34	1.42	1.34	1.41	716262	1.41	up	up	correct
SM.US	SM Energy Company	20260108	17.74	18.49	17.48	18.2	4301942	18.0458	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260108	19.64	19.79	19.64	19.72	1876700	19.72	up	down	incorrect
SMG.US	The Scotts Miracle	20260108	58.92	61.37	58.47	60.8	1077800	60.2252	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20260108	5.99	6.42	5.97	6.34	223267	6.34	up	down	incorrect
SMP.US	Standard Motor Products Inc	20260108	37.2	39.19	37.2	38.93	110100	38.6427	up	up	correct
SMRT.US	SmartRent Inc	20260108	1.81	1.86	1.81	1.83	1163493	1.83	up	up	correct
SMWB.US	Similarweb Ltd	20260108	7.24	7.36	7.05	7.18	187393	7.18	down	down	correct
SNA.US	Snap	20260108	351.12	363.39	350.36	361.31	299300	359.0223	up	up	correct
SNAP.US	Snap Inc	20260108	8.62	8.675	8.29	8.4	56620500	8.4	down	down	correct
SNDR.US	Schneider National Inc	20260108	27.83	28.745	27.83	28.54	1018700	28.4198	up	up	correct
SNN.US	Smith & Nephew plc	20260108	33.54	34.21	33.53	34.16	428300	34.16	up	up	correct
SNOW.US	Snowflake Inc.	20260108	235.83	236.31	223.56	223.79	4348699	223.79	down	down	correct
SNX.US	TD SYNNEX	20260108	153.94	158.99	143.52	147.6	1854667	147.1289	down	down	correct
SO.US	The Southern Company	20260108	86.23	87.86	86.14	87.22	4076300	86.5402	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260108	21.96	22.04	21.9	21.95	30242	21.6306	down	up	incorrect
SOJD.US	SOJD	20260108	20.56	20.64	20.52	20.6	79800	20.2947	up	down	incorrect
SOJE.US	SOJE	20260108	18.16	18.295	18.15	18.28	101200	18.0179	up	down	incorrect
SON.US	Sonoco Products Company	20260108	45.49	47.2	45.3	46.83	938500	46.3952	up	up	correct
SONX.US	Sonendo Inc.	20260108	0.871	0.871	0.1119	0.1119	810	0.1119	down	down	correct
SONY.US	Sony Group Corporation	20260108	25.1	25.29	25.045	25.25	3785926	25.25	up	up	correct
SOR.US	Source Capital Inc	20260108	47.03	47.98	47.03	47.262	12084	46.6472	up	up	correct
SOS.US	SOS Limited	20260108	1.58	1.63	1.54	1.63	14500	1.63	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260108	91.7	91.7	91.7	91.7	100	91.7
SPB.US	Spectrum Brands Holdings Inc	20260108	61.72	64.52	61.72	63.94	309900	63.5453	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260108	3.18	3.29	3.11	3.15	4114700	3.15	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260108	14.88	14.9	14.83	14.9	27000	14.6859	up	up	correct
SPG.US	Simon Property Group Inc	20260108	183.36	187.44	183.36	184.98	1630900	182.8696	up	up	correct
SPGI.US	S&P Global Inc	20260108	537.41	545.74	535.95	541.56	1332400	540.3041	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260108	18.03	18.44	18.03	18.38	96100	18.0843	up	up	correct
SPIR.US	Spire Corporation	20260108	9.64	10.645	9.64	10.41	1121392	10.41	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20260108	50.125	50.9	50.125	50.75	7419	50.75	up	up	correct
SPNT.US	SiriusPoint Ltd	20260108	20.45	20.86	20.19	20.33	558400	20.33	down	down	correct
SPOT.US	Spotify Technology S.A	20260108	567.5	567.5	544.07	553.68	2781300	553.68	down	down	correct
SPXC.US	SPX Corporation	20260108	206.44	210.1	205.18	207.44	405500	207.44	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260108	18.27	18.29	18.19	18.27	47000	17.9106
SQM.US	Sociedad Química y Minera de Chile S.A	20260108	74.03	75	73.11	74.06	1344700	74.06	up	up	correct
SQNS.US	Sequans Communications S.A	20260108	4.96	5.11	4.89	4.98	129700	4.98	up	up	correct
SR.US	Spire Inc	20260108	81.7	83.49	81.7	83.37	268300	82.6142	up	up	correct
SRE.US	Sempra	20260108	86.1	88.52	86.08	88.03	3374800	88.03	up	up	correct
SREA.US	Sempra Energy	20260108	22.4	22.7	22.4	22.66	70623	22.294	up	up	correct
SRG.US	Seritage Growth Properties	20260108	3.34	3.5	3.34	3.47	70600	3.47	up	up	correct
SRI.US	Stoneridge Inc	20260108	5.8	6.18	5.788	6.15	132728	6.15	up	up	correct
SRL.US	Scully Royalty Ltd	20260108	7.25	7.25	6.99	6.99	7600	6.99	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260108	39.35	39.45	38.95	39.38	42935	38.5434	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20260108	164.2	173.78	163.93	173.01	202625	173.01	up	down	incorrect
SSL.US	Sasol Limited	20260108	6.26	6.44	6.24	6.41	1102100	6.41	up	down	incorrect
SSTK.US	Shutterstock Inc	20260108	18.8	19.16	18.6	18.93	162681	18.5401	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20260108	34.16	35.49	33.95	35.26	1391771	35.1434	up	up	correct
STAG.US	STAG Industrial Inc	20260108	37.37	38.12	37.37	37.93	1138900	37.93	up	up	correct
STC.US	Stewart Information Services Corporation	20260108	68.81	70.55	67.68	68.15	270000	68.15	down	up	incorrect
STE.US	STERIS plc	20260108	257.17	263.08	257.17	260.68	441100	260.0187	up	down	incorrect
STEM.US	Stem Inc	20260108	17.92	19	17.04	17.04	169800	17.04	down	up	incorrect
STG.US	Sunlands Technology Group	20260108	5.92	6.25	5.827	6.25	2800	6.25	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20260108	38.61	38.77	38.06	38.57	77100	38.1212	down	up	incorrect
STLA.US	Stellantis N.V	20260108	10.68	11.13	10.65	11.05	24100600	11.05	up	up	correct
STM.US	STMicroelectronics N.V	20260108	28.18	28.37	27.78	28.04	6860000	28.04	down	down	correct
STN.US	Stantec Inc	20260108	98.16	98.3	95.89	97.12	405500	97.12	down	down	correct
STNG.US	Scorpio Tankers Inc	20260108	56.88	57.97	54.63	56.18	1951600	55.8588	down	down	correct
STT.US	State Street Corporation	20260108	131.88	133.22	131.54	132.8	1952832	132.8	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260108	21.54	22	21.54	21.92	242183	21.92	up	up	correct
STWD.US	Starwood Property Trust Inc	20260108	18.02	18.385	17.97	18.24	4264964	18.24	up	up	correct
STZ.US	Constellation Brands Inc	20260108	143.86	151.64	143.745	147.96	7807712	147.0032	up	up	correct
SU.US	Suncor Energy Inc	20260108	45.27	46.19	44.75	45.77	6347100	45.4184	up	up	correct
SUI.US	Sun Communities Inc	20260108	121.96	125.99	121.96	125.51	691000	125.51	up	down	incorrect
SUN.US	Sunoco LP	20260108	53.73	55.625	53.73	55.49	682554	54.6032	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20260108	11.41	12.05	11.18	12.05	1021600	12.05	up	down	incorrect
SUZ.US	Suzano S.A	20260108	9.13	9.27	9.12	9.27	1875772	9.27	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20260108	77.78	82.61	77.78	81.49	2712800	80.5956	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260108	80.1	81.51	80.1	80.85	300400	80.2802	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260108	6.22	6.25	6.2	6.24	173600	6.24	up	up	correct
SXC.US	SunCoke Energy Inc	20260108	7.51	7.83	7.51	7.75	755100	7.6336	up	up	correct
SXI.US	Standex International Corporation	20260108	232.79	239.46	232.3	239.08	139400	238.7621	up	up	correct
SXT.US	Sensient Technologies Corporation	20260108	93.28	97.06	93.28	96.98	149044	96.5614	up	up	correct
SYF.US	Synchrony Financial	20260108	87.14	88.49	86.63	87.73	2340500	87.3743	up	up	correct
SYK.US	Stryker Corporation	20260108	364.84	370.88	364.11	367.21	1682100	367.21	up	down	incorrect
SYY.US	Sysco Corporation	20260108	72.05	74.77	71.85	74.27	3206868	74.27	up	down	incorrect
T.US	PC	20260108	19.44	19.48	19.43	19.43	96045	19.134	down	down	correct
TAC.US	TransAlta Corporation	20260108	12.28	12.4	12.1	12.2	770700	12.1551	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260108	16.04	16.42	16.04	16.37	3153900	16.37	up	up	correct
TAL.US	TAL Education Group	20260108	11.01	11.29	11	11.27	3134300	11.27	up	up	correct
TALO.US	Talos Energy Inc	20260108	10.48	11.035	10.48	10.9	1508800	10.9	up	up	correct
TAP.US	Molson Coors Beverage Company	20260108	46.04	47.9	45.835	47.25	3604412	46.7685	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260108	22.56	22.65	22.55	22.56	73070	22.2291
TBI.US	TrueBlue Inc	20260108	4.6	4.71	4.5	4.55	132900	4.55	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260108	55.92	55.92	52.52	52.52	1400	52.52	down	down	correct
TD.US	The Toronto	20260108	93.97	94.98	93.94	94.6	2872200	94.6	up	up	correct
TDC.US	Teradata Corporation	20260108	31.27	31.5	30.98	31.03	1211500	31.03	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260108	11.5	11.59	11.42	11.59	178500	11.59	up	up	correct
TDG.US	TransDigm Group Incorporated	20260108	1403.1899	1414.52	1356.24	1377.42	435600	1377.42	down	down	correct
TDOC.US	Teladoc Health Inc	20260108	7.56	7.78	7.515	7.61	4501479	7.61	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260108	41.73	43.5599	40.59	40.73	1587992	40.73	down	down	correct
TDW.US	Tidewater Inc	20260108	52.5	57.38	52.5	56.7	1136600	56.7	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260108	535.26	552.84	533.05	548.91	503100	548.91	up	up	correct
TECK.US	Teck Resources Limited	20260108	48.84	49.42	48.21	49.4	4198100	49.3124	up	up	correct
TEF.US	Telefónica S.A	20260108	3.98	4.018	3.91	3.96	2772719	3.96	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260108	6.63	6.64	6.54	6.56	202700	6.4673	down	down	correct
TEL.US	TE Connectivity Ltd	20260108	227.33	230.06	224.21	228.03	1878400	227.3334	up	up	correct
TEN.US	Tenneco Inc	20260108	24.6	25.15	23.89	25.09	807800	24.6343	up	up	correct
TEO.US	Telecom Argentina S.A	20260108	11.09	11.46	11.09	11.35	93800	11.35	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260108	32.38	32.87	32.2	32.51	11668500	32.51	up	down	incorrect
TEX.US	Terex Corporation	20260108	56.86	59.21	56.82	58.66	1637882	58.5081	up	down	incorrect
TFC.US	Truist Financial Corporation	20260108	50.51	51.52	50.4	50.95	7713500	50.4412	up	down	incorrect
TFII.US	TFI International Inc	20260108	107.98	110.69	106.84	110.03	477100	110.03	up	up	correct
TFSA.US	TFSA	20260108	24.96	24.98	24.848	24.848	600	24.848	down	down	correct
TFX.US	Teleflex Incorporated	20260108	112.5	115	108.39	110.01	2860700	109.6919	down	down	correct
TG.US	Tredegar Corporation	20260108	7.28	7.52	7.28	7.5	98600	7.5	up	up	correct
TGNA.US	TEGNA Inc	20260108	19.12	19.24	19.03	19.08	1057600	18.9659	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260108	29.26	30.42	29	30.3	137500	30.3	up	up	correct
TGT.US	Target Corporation	20260108	103.13	108.64	102.68	106.33	8568630	105.2595	up	up	correct
THC.US	Tenet Healthcare Corporation	20260108	202.41	204.54	200.86	203.35	505426	203.35	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260108	178.27	181.04	175.57	176.76	508200	175.7965	down	down	correct
THO.US	Thor Industries Inc	20260108	105.27	109.1	105.27	108	451400	108	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260108	19.82	19.93	19.52	19.68	213700	19.323	down	down	correct
THR.US	Thermon Group Holdings Inc	20260108	37.96	38.38	37.41	38.26	132900	38.26	up	up	correct
THS.US	TreeHouse Foods Inc	20260108	23.4	23.8	23.4	23.72	667100	23.72	up	up	correct
THW.US	Tekla World Healthcare Fund	20260108	12.88	12.97	12.705	12.82	116100	12.5889	down	down	correct
TISI.US	Team Inc	20260108	14.03	14.475	13.83	13.91	15375	13.91	down	up	incorrect
TJX.US	The TJX Companies Inc	20260108	154.4	158.55	153.42	158.25	5950278	157.8039	up	up	correct
TK.US	Teekay Corporation	20260108	9.73	9.82	9.43	9.71	519500	9.71	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260108	5.67	5.71	5.66	5.7	925300	5.7	up	up	correct
TKR.US	The Timken Company	20260108	87.59	91.04	87.17	90.6	681700	90.3059	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260108	21.12	21.41	21.12	21.4	456000	21.4	up	up	correct
TLYS.US	Tilly's Inc	20260108	1.8	1.88	1.78	1.82	65700	1.82	up	up	correct
TM.US	Toyota Motor Corporation	20260108	211.2	215.19	211	214.73	422600	214.73	up	up	correct
TME.US	Tencent Music Entertainment Group	20260108	16.96	17.54	16.821	17.49	7273900	17.49	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260108	57.73	61.13	57.73	60.73	924300	60.73	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260108	612.86	623.36	603.99	606.5	3147700	605.901	down	down	correct
TNC.US	Tennant Company	20260108	74.23	77.85	74.23	77.45	113280	77.0648	up	up	correct
TNET.US	TriNet Group Inc	20260108	60.06	62.55	59.91	62.05	378538	62.05	up	up	correct
TNK.US	Teekay Tankers Ltd	20260108	59.03	59.62	57.47	59.1	630580	58.9112	up	up	correct
TNL.US	Travel + Leisure Co	20260108	72.98	75.25	72.6	74.96	508865	74.96	up	up	correct
TOL.US	Toll Brothers Inc	20260108	133.63	138.115	132.76	135.56	1583393	135.31	up	down	incorrect
TOST.US	Toast Inc.	20260108	35.79	36.7799	34.675	36.62	9096024	36.62	up	down	incorrect
TPB.US	Turning Point Brands Inc	20260108	103.38	104.7	102.38	102.87	229933	102.87	down	up	incorrect
TPC.US	Tutor Perini Corporation	20260108	71.29	72.2	69.3	70.17	411500	70.1116	down	down	correct
TPH.US	Tri Pointe Homes Inc	20260108	30.61	32.68	30.51	32.59	1309528	32.59	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260108	281	305.81	281	302.95	406824	302.6033	up	up	correct
TPR.US	Tapestry Inc	20260108	130.88	134.22	129.81	133.52	2098153	133.163	up	up	correct
TPTA.US	TPTA	20260108	23.59	23.805	23.57	23.65	6300	23.217	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260108	6.45	6.64	6.41	6.54	345500	6.54	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260108	19.99	20.1	19.96	20	27200	20	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260108	35.8	36.85	35.8	36.83	151101	35.6831	up	up	correct
TRC.US	Tejon Ranch Co	20260108	15.72	15.99	15.72	15.87	135200	15.87	up	up	correct
TREX.US	Trex Company Inc	20260108	36.63	39.8	36.1	38.52	3381081	38.52	up	up	correct
TRGP.US	Targa Resources Corp	20260108	175	178.73	173.57	176.76	1610000	175.8829	up	up	correct
TRI.US	Thomson Reuters Corporation	20260108	127.28	129.83	127.15	129.38	662900	128.4047	up	up	correct
TRN.US	Trinity Industries Inc	20260108	28.66	29.73	28.53	29.37	465600	29.0415	up	up	correct
TRNO.US	Terreno Realty Corporation	20260108	59.55	60.45	59.46	59.48	799500	59.48	down	down	correct
TROX.US	Tronox Holdings plc	20260108	5	5.53	4.85	5.31	4772500	5.2712	up	up	correct
TRP.US	TC Energy Corporation	20260108	53.16	53.99	53.04	53.49	1502700	53.49	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260108	8.85	9.075	8.81	8.98	790300	8.98	up	up	correct
TRU.US	TransUnion	20260108	82.5	84.88	81.93	84.34	1754600	84.198	up	up	correct
TRV.US	The Travelers Companies Inc	20260108	282.38	285.78	281.71	284.18	2347300	283.149	up	up	correct
TS.US	Tenaris S.A	20260108	39.74	40.58	39.61	40.57	1582100	40.57	up	up	correct
TSE.US	Trinseo S.A	20260108	0.62	0.82	0.62	0.811	4016400	0.811	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260108	4.85	4.88	4.85	4.86	77400	4.793	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260108	21.17	22.08	21.14	21.9	317100	21.888	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260108	324.39	324.5	316.14	318.01	10850820	318.01	down	up	incorrect
TSN.US	Tyson Foods Inc	20260108	56.95	57.92	56.69	57.37	3482605	56.91	up	down	incorrect
TSQ.US	Townsquare Media Inc	20260108	5.31	5.64	5.3	5.48	95800	5.297	up	down	incorrect
TT.US	Trane Technologies plc	20260108	375.28	380.68	372.27	378.36	2528000	377.4496	up	up	correct
TTC.US	The Toro Company	20260108	83.46	88.31	83.46	87.87	1548500	87.87	up	up	correct
TTE.US	TotalEnergies SE	20260108	62.57	63.71	62.16	63.59	1482000	63.59	up	up	correct
TTI.US	TETRA Technologies Inc	20260108	9.61	9.92	9.58	9.92	1627800	9.92	up	up	correct
TU.US	TELUS Corporation	20260108	13.15	13.42	13.14	13.35	4731100	13.0503	up	up	correct
TUYA.US	Tuya Inc	20260108	2.29	2.29	2.22	2.22	306659	2.22	down	down	correct
TV.US	Grupo Televisa S.A.B	20260108	2.9	2.94	2.85	2.93	786900	2.93	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20260108	24.1	24.25	24.1	24.25	31651	24.1181	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20260108	24.47	24.5	24.404	24.49	26099	24.3511	up	down	incorrect
TWI.US	Titan International Inc	20260108	8	8.665	8	8.58	733838	8.58	up	up	correct
TWLO.US	Twilio Inc	20260108	141.9	141.99	134.085	137.43	2386909	137.43	down	down	correct
TWN.US	The Taiwan Fund Inc	20260108	54.52	54.84	54.13	54.48	12000	54.48	down	down	correct
TWO.US	Two Harbors Investment Corp	20260108	10.63	11.09	10.58	10.94	2994656	10.94	up	down	incorrect
TX.US	Ternium S.A	20260108	40.3	40.88	40.08	40.35	226000	40.35	up	up	correct
TXT.US	Textron Inc	20260108	90.38	92.84	89.2	91.71	2115700	91.69	up	up	correct
TY.US	Tri	20260108	32.98	33.14	32.98	33.07	28600	33.07	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260108	41.48	42.07	41.27	41.27	172700	40.4445	down	down	correct
TYL.US	Tyler Technologies Inc	20260108	452.46	460.6802	450.685	453.4	336492	453.4	up	up	correct
U.US	Unity Software Inc	20260108	45.69	46.79	43.95	45.28	6745856	45.28	down	down	correct
UA.US	Under Armour Inc	20260108	5.455	5.89	5.36	5.8	8457532	5.8	up	up	correct
UAA.US	Under Armour Inc	20260108	5.62	6.1	5.56	6	16472300	6	up	up	correct
UAN.US	CVR Partners LP	20260108	108.62	108.62	107	108.59	15323	108.1864	down	down	correct
UBER.US	Uber Technologies Inc	20260108	85.76	88.24	85.35	87.59	15499200	87.59	up	up	correct
UBS.US	UBS Group AG	20260108	47.35	47.49	47.195	47.24	2202200	47.24	down	up	incorrect
UDR.US	UDR Inc	20260108	36.59	37.52	36.52	37.32	3495600	36.8842	up	up	correct
UE.US	Urban Edge Properties	20260108	19	19.46	18.97	19.35	716300	19.153	up	up	correct
UFI.US	Unifi Inc	20260108	3.59	3.95	3.59	3.83	123378	3.83	up	up	correct
UGI.US	UGI Corporation	20260108	36.69	37.35	36.69	37.2	2580300	37.2	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20260108	3.84	3.88	3.82	3.87	1245600	3.87	up	up	correct
UHS.US	Universal Health Services Inc	20260108	208.89	214.45	207.28	211.14	999100	210.9351	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260108	39.74	40.5	39.74	40.02	46200	40.02	up	up	correct
UI.US	Ubiquiti Inc	20260108	558.02	559.09	540	549.2	106540	548.5898	down	down	correct
UIS.US	Unisys Corporation	20260108	2.85	3.2	2.85	3.13	1170300	3.13	up	up	correct
UL.US	Unilever PLC	20260108	61.86	63.35	61.78	63.34	3909600	62.8605	up	up	correct
UMC.US	United Microelectronics Corporation	20260108	8.56	8.72	8.47	8.55	11429800	8.55	down	down	correct
UMH.US	UMH Properties Inc	20260108	15.84	16.3	15.76	16.08	571400	15.8551	up	up	correct
UNF.US	UniFirst Corporation	20260108	196.49	203.05	195.6	202.01	206400	201.7294	up	up	correct
UNFI.US	United Natural Foods Inc	20260108	32.68	33.47	32.34	33	1133900	33	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260108	341.01	347.9	340.8	346.85	5059271	344.1743	up	up	correct
UNM.US	Unum Group	20260108	78.8	80.445	78.445	80.37	1179513	79.8854	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260108	23.36	23.38	23.25	23.32	14874	22.9366	down	down	correct
UNP.US	Union Pacific Corporation	20260108	224.49	230.97	224.32	229.85	2198264	228.6551	up	up	correct
UP.US	Wheels Up Experience Inc	20260108	0.67	0.67	0.621	0.651	1870500	0.651	down	down	correct
UPS.US	United Parcel Service Inc	20260108	104.61	107.95	104.13	106.97	6294059	105.4988	up	up	correct
URI.US	United Rentals Inc	20260108	877.39	925.65	877.39	917.86	821700	915.7972	up	up	correct
USA.US	Liberty All	20260108	6.34	6.34	6.3	6.33	969078	6.1494	down	down	correct
USAC.US	USA Compression Partners LP	20260108	23.95	24.74	23.95	24.68	161300	24.1648	up	up	correct
USB.US	U.S. Bancorp	20260108	54.77	55.98	54.7	55.53	9499200	55.53	up	up	correct
USDP.US	USD Partners LP	20260108	0.004	0.004	0.004	0.004	7000	0.004
USFD.US	US Foods Holding Corp	20260108	75.12	76.92	74.35	74.97	2618392	74.97	down	down	correct
USNA.US	USANA Health Sciences Inc	20260108	19.21	20.24	19.21	20.01	117600	20.01	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260108	79.26	84.23	79.26	81.48	112000	80.9987	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260108	24.05	24.24	24.04	24.23	400300	23.7918	up	up	correct
UTI.US	Universal Technical Institute Inc	20260108	27.35	27.99	27.22	27.98	499500	27.98	up	up	correct
UTL.US	Unitil Corporation	20260108	48.39	49.51	48.39	49.22	69800	48.7619	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20260108	30.99	31.93	30.59	31.46	162200	31.3178	up	down	incorrect
UVV.US	Universal Corporation	20260108	53.26	54.62	53.26	54.26	181500	53.4435	up	up	correct
UWMC.US	WS	20260108	4.58	4.83	4.525	4.71	14311569	4.71	up	up	correct
UZD.US	UZD	20260108	20.43	20.58	20.43	20.58	2000	20.2073	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260108	17.85	18.22	17.85	18.06	4300	17.7346	up	up	correct
UZF.US	UZF	20260108	18.01	18.19	17.75	18.03	11300	17.7066	up	up	correct
V.US	Visa Inc	20260108	355	356.35	349.5	352.23	6357646	351.5052	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260108	60.7	64.57	60.7	63.44	495000	62.693	up	up	correct
VAL.US	WT	20260108	2.12	2.12	1.96	2.05	9841	2.05	down	down	correct
VALE.US	Vale S.A.	20260108	13.95	14.11	13.76	14.07	44432400	14.07	up	up	correct
VATE.US	Innovate Corp	20260108	5.2	5.37	5.19	5.29	21400	5.29	up	up	correct
VBF.US	Invesco Bond Fund	20260108	15.41	15.46	15.38	15.43	41000	15.2937	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20260108	11.2	11.27	11.16	11.2	177800	11.0717
VEEV.US	Veeva Systems Inc	20260108	241.5	245.03	238.46	241.16	1931657	241.16	down	down	correct
VEL.US	Velocity Financial Inc	20260108	18.11	18.515	18.005	18.35	109458	18.35	up	up	correct
VET.US	Vermilion Energy Inc	20260108	7.86	8.21	7.86	8.13	1438700	8.0623	up	up	correct
VFC.US	V.F. Corporation	20260108	19.47	20.35	19.24	20.19	7640500	20.0848	up	down	incorrect
VGI.US	Virtus Global Multi	20260108	7.88	8	7.83	7.89	26500	7.7321	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260108	10.43	10.43	10.37	10.43	173700	10.3019
VHC.US	VirnetX Holding Corp	20260108	18.75	20.52	18.26	19.78	101800	19.78	up	up	correct
VHI.US	Valhi Inc	20260108	12.3	13.89	12.12	13.89	20700	13.89	up	down	incorrect
VICI.US	VICI Properties Inc	20260108	27.5	28.215	27.48	27.86	8847800	27.86	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20260108	17.76	18.41	17.74	18.35	1531300	18.35	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260108	44.15	45.71	44.045	45.26	849779	45.26	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20260108	12.19	12.34	12.15	12.34	779600	12.3156	up	up	correct
VKQ.US	Invesco Municipal Trust	20260108	9.74	9.79	9.73	9.74	320200	9.6163
VLN.US	Valens	20260108	1.53	1.58	1.52	1.56	332500	1.56	up	up	correct
VLO.US	Valero Energy Corporation	20260108	184.11	192	181.01	191.32	5961700	190.157	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260108	9.25	9.52	9.21	9.52	913200	9.52	up	up	correct
VLT.US	Invesco High Income Trust II	20260108	11.24	11.28	11.21	11.28	5300	11.0912	up	up	correct
VMC.US	Vulcan Materials Company	20260108	291.51	299.75	290.01	299.13	939204	298.5644	up	up	correct
VMI.US	Valmont Industries Inc	20260108	419.04	424.82	416.37	420.24	236600	420.24	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260108	9.74	9.76	9.67	9.75	326800	9.6261	up	up	correct
VNCE.US	Vince Holding Corp	20260108	3.78	3.87	3.57	3.58	169900	3.58	down	down	correct
VNO.US	Vornado Realty Trust	20260108	33.3	34.81	33.3	34.61	1207100	34.61	up	up	correct
VNT.US	Vontier Corporation	20260108	37.28	39.0199	37.01	38.8	1103774	38.7761	up	down	incorrect
VOC.US	VOC Energy Trust	20260108	2.82	2.92	2.8001	2.91	44883	2.8236	up	down	incorrect
VOYA.US	Voya Financial Inc	20260108	78.3	79.99	77.9	79.01	967498	78.4775	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20260108	39.68	40.81	39.26	40.38	92100	40.38	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260108	10.51	10.58	10.51	10.52	19500	10.3913	up	up	correct
VRT.US	Vertiv Holdings Co	20260108	170.75	171.26	158.77	160.78	7684900	160.78	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260108	15.99	16.25	15.81	16.08	1084336	15.9881	up	down	incorrect
VST.US	Vistra Corp	20260108	155.25	155.8	149.19	150.6	6866800	150.6	down	up	incorrect
VTEX.US	VTEX	20260108	3.65	3.68	3.58	3.67	610300	3.67	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260108	11.6	11.65	11.56	11.6	35200	11.4654
VTOL.US	Bristow Group Inc	20260108	38.24	39.96	38.19	39.87	154100	39.7541	up	up	correct
VTR.US	Ventas Inc	20260108	75.76	75.85	73.82	75.08	3077100	75.08	down	down	correct
VVR.US	Invesco Senior Income Trust	20260108	3.3	3.3	3.29	3.3	659400	3.2243
VVV.US	Valvoline Inc	20260108	29.97	31.665	29.71	31.51	2341000	31.51	up	up	correct
VZ.US	Verizon Communications Inc	20260108	40.17	40.73	40.06	40.57	28103000	39.8781	up	up	correct
W.US	Wayfair Inc	20260108	109	115.22	108.01	113.45	2906900	113.45	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260108	217.71	223.05	217.14	222.44	704647	222.1707	up	up	correct
WAL.US	Western Alliance Bancorporation	20260108	87.58	90.7	87.58	89.72	1064645	89.3067	up	up	correct
WAT.US	Waters Corporation	20260108	396	400.07	394.9	396.65	413600	396.65	up	down	incorrect
WBS.US	Webster Financial Corporation	20260108	64.33	66.49	64.33	65.75	1102918	65.3904	up	up	correct
WCC.US	WESCO International Inc	20260108	263.11	270.29	261.85	267.53	465100	267.0109	up	up	correct
WCN.US	Waste Connections Inc	20260108	168.52	168.95	167.12	168.22	2432300	167.8642	down	down	correct
WD.US	Walker & Dunlop Inc	20260108	60.15	62.805	60.15	62.36	236744	61.4429	up	up	correct
WDH.US	Waterdrop Inc	20260108	1.87	1.91	1.82	1.89	785600	1.89	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260108	13.68	13.78	13.68	13.75	225600	13.6067	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260108	11.2	11.2	11.11	11.2	26300	11.0601
WEAV.US	Weave Communications Inc.	20260108	7.41	7.505	7.245	7.27	1027344	7.27	down	down	correct
WEC.US	WEC Energy Group Inc	20260108	105.19	106.83	104.96	105.23	1749400	104.351	up	up	correct
WELL.US	Welltower Inc	20260108	186.13	187.015	182.97	186.31	2429749	185.6513	up	up	correct
WES.US	Western Midstream Partners LP	20260108	39.75	40.55	39.75	40.39	1123785	39.5035	up	up	correct
WEX.US	WEX Inc	20260108	153.14	159.36	153.14	158.97	338796	158.97	up	up	correct
WF.US	Woori Financial Group Inc	20260108	57.68	58.07	56.77	57.21	63700	57.21	down	down	correct
WFC.US	Wells Fargo & Company	20260108	94.26	96.16	94.19	95.6	12406000	95.1324	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260108	60.75	62.75	60.75	62.24	355786	61.926	up	up	correct
WGO.US	Winnebago Industries Inc	20260108	42	44.06	41.91	43.58	1056002	43.2489	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260108	77.58	80.7	77.42	80.18	741200	80.18	up	up	correct
WHD.US	Cactus Inc	20260108	49.58	51.65	49.58	51.37	1272675	51.2368	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260108	16.8	17.39	16.8	17.36	6907	17.2092	up	up	correct
WHR.US	Whirlpool Corporation	20260108	76.46	82.08	75.66	81.37	1807130	80.3106	up	up	correct
WIA.US	Western Asset Inflation	20260108	8.22	8.25	8.22	8.23	9100	8.1276	up	up	correct
WIT.US	Wipro Limited	20260108	2.88	2.91	2.868	2.91	5453191	2.8359	up	up	correct
WIW.US	Western Asset Inflation	20260108	8.61	8.61	8.58	8.58	153400	8.4558	down	down	correct
WK.US	Workiva Inc	20260108	90.45	90.935	88.99	90.08	532300	90.08	down	down	correct
WLK.US	Westlake Chemical Corporation	20260108	73.86	81.55	73.5	79.53	1759316	79.1353	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260108	19.75	20.17	19.75	20.11	41351	19.6717	up	up	correct
WM.US	Waste Management Inc	20260108	215.095	219.17	215.095	217.86	1800474	216.9972	up	up	correct
WMB.US	The Williams Companies Inc	20260108	60.6	61.51	60.25	61.15	7191640	60.7133	up	up	correct
WMK.US	Weis Markets Inc	20260108	63.7	66.37	63.61	65.59	122954	65.2906	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260108	146.7	152.83	146.7	151.61	503051	151.4507	up	down	incorrect
WMT.US	Walmart Inc	20260108	111.29	113.47	109.81	113.07	24058300	113.07	up	down	incorrect
WNC.US	Wabash National Corporation	20260108	9.2	10.27	9.12	10.1	652800	10.1	up	up	correct
WOLF.US	Wolfspeed Inc	20260108	19.68	19.808	18.58	18.88	593200	18.88	down	down	correct
WOR.US	Worthington Industries Inc	20260108	50.74	53.615	50.74	53.54	150105	53.3235	up	up	correct
WPC.US	W. P. Carey Inc	20260108	66.36	67.52	66.36	67.46	1373500	67.46	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260108	120.7	124.06	119.5	123.78	1254300	123.78	up	up	correct
WPP.US	WPP plc	20260108	22.21	23.09	22.19	22.85	385600	22.85	up	up	correct
WRB.US	W. R. Berkley Corporation	20260108	68.83	70.56	68.445	70.24	2935857	70.1511	up	up	correct
WRBY.US	Warby Parker Inc.	20260108	26.59	28.516	26.416	28.28	3433200	28.28	up	up	correct
WSM.US	Williams	20260108	189.89	200.95	188.745	197.81	1106721	197.1883	up	down	incorrect
WSO.US	Watsco Inc	20260108	346.48	365.81	346.48	360.76	336985	357.9126	up	down	incorrect
WSR.US	Whitestone REIT	20260108	14.06	14.35	13.98	14.25	209000	14.25	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20260108	276.87	283.445	271.31	275.23	631111	274.9783	down	down	correct
WTI.US	W&T Offshore Inc	20260108	1.51	1.6	1.51	1.55	1532800	1.55	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260108	2063.51	2083	2017.85	2074.49	22725	2074.49	up	down	incorrect
WTRG.US	Essential Utilities Inc	20260108	37.95	38.7	37.95	38.48	2043600	38.1273	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20260108	280.42	286.5	278.225	286.33	278542	285.8789	up	up	correct
WTTR.US	Select Energy Services Inc	20260108	10.84	11.3	10.76	11.24	724949	11.1749	up	up	correct
WU.US	The Western Union Company	20260108	9.6	9.84	9.59	9.72	8574100	9.72	up	up	correct
WWW.US	Wolverine World Wide Inc	20260108	17.78	18.72	17.72	18.58	1831863	18.58	up	up	correct
WY.US	Weyerhaeuser Company	20260108	23	24.225	22.89	23.99	9045220	23.784	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260108	4.71	4.71	4.7	4.71	220800	4.5819
XHR.US	Xenia Hotels & Resorts Inc	20260108	14.65	15.14	14.65	14.96	792300	14.96	up	up	correct
XOM.US	Exxon Mobil Corporation	20260108	118.98	123.63	118.66	122.91	20232700	122.0962	up	down	incorrect
XPEV.US	XPeng Inc	20260108	20.09	20.67	19.99	20.52	6826400	20.52	up	down	incorrect
XPO.US	XPO Logistics Inc	20260108	139.02	145.13	137.42	143.85	1463201	143.85	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20260108	8.09	8.34	8.07	8.13	287300	8.13	up	down	incorrect
XPRO.US	Frank’s International NV	20260108	14.12	14.69	14.04	14.64	664400	14.64	up	up	correct
XYF.US	X Financial	20260108	6	6.12	5.99	6.01	150900	6.01	up	up	correct
XYL.US	Xylem Inc	20260108	138.59	141.38	138.59	140.89	1121290	140.4139	up	up	correct
YALA.US	Yalla Group Limited	20260108	6.97	7.12	6.97	7.11	81900	7.11	up	up	correct
YELP.US	Yelp Inc	20260108	30.2	30.44	30.09	30.31	874852	30.31	up	up	correct
YETI.US	YETI Holdings Inc	20260108	47.08	50.34	46.82	49.19	2212100	49.19	up	up	correct
YEXT.US	Yext Inc	20260108	8.08	8.117	8.02	8.11	869500	8.11	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260108	10.24	10.78	10.22	10.57	13265000	10.57	up	up	correct
YOU.US	Clear Secure Inc.	20260108	35.93	36.8649	35.43	36.43	1073071	36.3118	up	up	correct
YPF.US	YPF Sociedad Anónima	20260108	32.97	33.99	32.74	33.8	1535000	33.8	up	up	correct
YRD.US	Yiren Digital Ltd	20260108	4.08	4.315	4.075	4.28	53200	4.28	up	up	correct
YSG.US	Yatsen Holding Limited	20260108	4.07	4.43	4.07	4.34	128600	4.34	up	up	correct
YUM.US	Yum! Brands Inc	20260108	150.19	153.63	149.89	153.48	1761000	152.7759	up	up	correct
YUMC.US	Yum China Holdings Inc	20260108	47.38	48.088	47.355	48	880600	47.7342	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260108	91.94	94.94	91.78	94.08	1636386	94.08	up	up	correct
ZEPP.US	Zepp Health Corporation	20260108	31.68	32.85	27.81	28.08	136203	28.08	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260108	23.06	23.69	22.63	23.65	8466715	23.65	up	up	correct
ZH.US	Zhihu Inc	20260108	3.49	3.6	3.43	3.53	205200	3.53	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260108	22.35	22.64	22.35	22.5	2091000	22.5	up	up	correct
ZIP.US	ZipRecruiter Inc	20260108	3.47	3.501	3.335	3.38	861300	3.38	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260108	21.51	21.825	21.45	21.72	2753500	21.72	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260108	6.26	6.32	6.26	6.31	165200	6.214	up	up	correct
ZTS.US	Zoetis Inc	20260108	124.84	128.335	124.55	126.85	4118237	126.3106	up	up	correct
ZVIA.US	Zevia PBC	20260108	1.9	1.94	1.8	1.85	1568200	1.85	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260108	45.95	46.35	44.91	45.88	1479300	45.7809	down	down	correct
ZYME.US	Zymeworks Inc	20260108	24.54	24.95	22.94	23.1	1322092	23.1	down	down	correct