CollectAI

close-nyse_stocks

2026/01/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260109	147.48	150.03	147.15	148.52	1818800	148.52	up	down	incorrect
AA.US	Alcoa Corporation	20260109	61.16	63.785	60.646	63.67	7025331	63.5659	up	up	correct
AAP.US	Advance Auto Parts Inc	20260109	42.51	43.86	41.6	43.84	1606906	43.84	up	up	correct
AAT.US	American Assets Trust Inc	20260109	18.73	18.89	18.64	18.84	356800	18.5181	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260109	38.45	38.87	38.3	38.31	177500	37.4095	down	down	correct
ABBV.US	AbbVie Inc	20260109	223.75	225.12	219	220.08	6714200	218.3234	down	down	correct
ABEV.US	Ambev S.A	20260109	2.54	2.57	2.53	2.56	18215700	2.56	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260109	250.8	256.1	247.54	256.03	187200	256.03	up	up	correct
ABM.US	ABM Industries Incorporated	20260109	44.02	44.71	43.93	44.69	563118	44.3972	up	up	correct
ABR.US	PD	20260109	17.75	17.85	17.67	17.83	13006	17.4307	up	up	correct
ABT.US	Abbott Laboratories	20260109	126.42	127.14	125.23	125.92	4317600	125.2854	down	up	incorrect
ACA.US	Arcosa Inc	20260109	109.16	111.52	109.16	111.42	209647	111.3704	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20260109	3.88	3.96	3.79	3.93	603700	3.93	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260109	2.36	2.51	2.3	2.46	1801300	2.46	up	up	correct
ACI.US	Albertsons Companies Inc	20260109	16.7	16.95	16.625	16.66	11663500	16.5145	down	down	correct
ACM.US	AECOM	20260109	99.51	100.66	98.7	99.58	742400	99.58	up	up	correct
ACN.US	Accenture plc	20260109	281.96	284.4	277.33	280.67	3135900	279.0417	down	down	correct
ACP.US	PA	20260109	20.1	20.53	20.1	20.405	9060	20.405	up	up	correct
ACR.US	PD	20260109	21.81	21.92	21.7428	21.82	1988	21.82	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260109	4.91	5.06	4.91	5.01	547700	5.01	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260109	28.32	29.042	27.197	27.5	46500	27.1438	down	down	correct
ADC.US	P	20260109	17.25	17.3499	17.22	17.27	11221	17.27	up	up	correct
ADCT.US	ADC Therapeutics SA	20260109	3.62	3.83	3.54	3.66	637664	3.66	up	up	correct
ADM.US	Archer	20260109	61.77	62.42	60.94	61.94	3568000	61.4766	up	up	correct
ADNT.US	Adient plc	20260109	20.4	20.69	20.01	20.6	1481517	20.6	up	up	correct
ADT.US	ADT Inc	20260109	8.23	8.355	8.17	8.25	5130137	8.1808	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260109	23.45	23.6	23.4	23.55	368200	23.0828	up	up	correct
AEE.US	Ameren Corporation	20260109	100.14	101.13	99.77	99.91	1451100	99.2359	down	down	correct
AEFC.US	AEFC	20260109	19.84	19.96	19.82	19.95	41200	19.6376	up	up	correct
AEG.US	Aegon N.V	20260109	7.62	7.66	7.59	7.63	4105800	7.63	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260109	187.4	191.88	186.84	191.14	2581400	190.7981	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260109	27.81	28.3	26.37	26.82	9186800	26.82	down	down	correct
AER.US	AerCap Holdings N.V	20260109	147.99	148.59	144.21	144.3	1232800	143.9112	down	down	correct
AES.US	The AES Corporation	20260109	14.33	14.73	14.29	14.32	7743800	14.1524	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260109	10.9	10.92	10.88	10.9	73700	10.8014
AFG.US	American Financial Group Inc	20260109	134.72	135.48	132.24	132.31	313200	129.8986	down	down	correct
AFGB.US	American Financial Group Inc	20260109	21.69	21.79	21.69	21.72	6700	21.3537	up	up	correct
AFGC.US	American Financial Group Inc	20260109	19.33	19.33	19.18	19.246	11398	18.9266	down	down	correct
AFGD.US	American Financial Group Inc	20260109	20.97	21.04	20.97	21.02	5200	20.672	up	up	correct
AFGE.US	American Financial Group Inc	20260109	17.2636	17.2636	17.05	17.18	11371	16.9059	down	down	correct
AFL.US	Aflac Incorporated	20260109	109.87	110.75	109.23	109.24	1721000	108.6627	down	down	correct
AG.US	First Majestic Silver Corp	20260109	18.24	18.98	17.95	18.91	21938700	18.9051	up	up	correct
AGCO.US	AGCO Corporation	20260109	114	114.53	111.64	111.9	871900	111.6664	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260109	12.05	12.31	12	12.2	146900	11.97	up	up	correct
AGI.US	Alamos Gold Inc	20260109	41.92	42.89	41.71	41.81	2200300	41.7762	down	down	correct
AGL.US	agilon health inc	20260109	0.9045	0.9966	0.8801	0.9921	14286340	0.9921	up	up	correct
AGM.US	PG	20260109	17.98	18.17	17.96	18.14	6762	18.14	up	up	correct
AGO.US	Assured Guaranty Ltd	20260109	90.12	90.94	89.73	90	315300	89.6055	down	down	correct
AGRO.US	Adecoagro S.A	20260109	8.2	8.46	8.08	8.35	855100	8.35	up	down	incorrect
AGX.US	Argan Inc	20260109	318	320	305.96	311.87	300200	311.4776	down	down	correct
AHH.US	PA	20260109	21.06	21.2001	21.01	21.105	14424	21.105	up	up	correct
AHL.US	PE	20260109	19.9	19.9	19.78	19.82	16088	19.4856	down	down	correct
AHT.US	PI	20260109	14.01	14.3399	13.7862	14.3399	9480	14.3399	up	up	correct
AI.US	C3.ai Inc	20260109	13.96	14.245	13.6	14.02	4972800	14.02	up	up	correct
AIN.US	Albany International Corp	20260109	55.74	56.87	54.57	56.7	450541	56.7	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260109	22.58	23.42	22.52	23.29	516100	22.9879	up	up	correct
AIR.US	AAR Corp	20260109	95.91	97.33	95.44	97.03	837100	97.03	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260109	266.6	273	264.83	272.25	258619	271.7524	up	up	correct
AIV.US	Apartment Investment and Management Company	20260109	5.91	5.95	5.85	5.93	2258686	4.4475	up	down	incorrect
AIZ.US	Assurant Inc	20260109	237.17	239.89	236.68	238	209800	237.037	up	down	incorrect
AIZN.US	Assurant Inc	20260109	19.95	20.41	19.72	20.4	60700	20.4	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20260109	264.4	266.67	263.62	264.59	1012200	263.7835	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260109	11.65	11.75	11.454	11.454	1569	11.454	down	down	correct
AKO.US	B	20260109	28.64	29.21	28.64	28.94	5400	28.94	up	up	correct
AKR.US	Acadia Realty Trust	20260109	20.98	21.15	20.88	20.97	2994500	20.97	down	down	correct
ALB.US	Albemarle Corporation	20260109	158.07	162.98	157	161.29	2824363	160.8914	up	up	correct
ALC.US	Alcon AG	20260109	80.35	80.64	78.855	80.13	1400000	80.13	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20260109	20.73	20.75	20.72	20.73	685500	20.73
ALG.US	Alamo Group Inc	20260109	185.77	188.09	184.71	186.91	105300	186.5808	up	up	correct
ALIT.US	Alight Inc	20260109	1.71	1.725	1.59	1.66	11913900	1.66	down	down	correct
ALK.US	Alaska Air Group Inc	20260109	49.15	50.39	48.93	49.98	3378500	49.98	up	up	correct
ALL.US	The Allstate Corporation	20260109	210.84	215	210.27	212.21	1891000	211.1416	up	up	correct
ALLE.US	Allegion plc	20260109	165.99	166.79	162.59	162.69	812800	162.0765	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260109	102.7	104.62	102.36	104.25	723600	103.9915	up	down	incorrect
ALTG.US	PA	20260109	25.37	25.64	25.37	25.64	330	25.014	up	down	incorrect
ALV.US	Autoliv Inc	20260109	123.99	125.15	122.32	125.08	599432	124.1176	up	up	correct
ALX.US	Alexander's Inc	20260109	231.75	234.98	226.12	228.75	60300	224.3485	down	down	correct
AM.US	Antero Midstream Corporation	20260109	17.39	17.54	17.21	17.31	2020100	17.1024	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260109	4.27	4.35	4.16	4.26	531200	4.1618	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260109	1.47	1.7	1.45	1.64	72240900	1.64	up	up	correct
AMCR.US	Amcor plc	20260109	8.66	8.69	8.57	8.65	3036860	42.6898	down	down	correct
AME.US	AMETEK Inc	20260109	210.04	211.85	209.285	210.64	860978	210.64	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260109	306.39	309.35	305.5	308.03	336209	308.0193	up	up	correct
AMH.US	PH	20260109	23.82	23.82	23.68	23.8	11008	23.411	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260109	15.66	15.8	15.06	15.31	806260	15.31	down	down	correct
AMP.US	Ameriprise Financial Inc	20260109	504.32	510.32	501.09	507.76	430645	506.2638	up	up	correct
AMPY.US	Amplify Energy Corp	20260109	4.6	4.62	4.51	4.59	493300	4.59	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260109	231.93	247.53	229.95	242.32	467500	242.32	up	up	correct
AMRC.US	Ameresco Inc	20260109	29.81	30.68	29.66	30.29	315274	30.29	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260109	13.192	13.311	12.93	12.96	1511600	12.96	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260109	169.44	170.07	166.88	168.51	2359900	168.51	down	down	correct
AMWL.US	American Well Corporation	20260109	5.23	5.28	5.1	5.17	24884	5.17	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260109	20.63	20.63	20.25	20.3	1276700	20.3	down	down	correct
AN.US	AutoNation Inc	20260109	216.26	218.26	213.14	216.38	276900	216.38	up	up	correct
ANET.US	Arista Networks Inc	20260109	124.57	124.83	121.9	122.89	8989651	122.89	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260109	130.15	133.11	124.1	124.87	1747872	124.87	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260109	9.87	9.97	9.87	9.97	484400	9.7782	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260109	8.72	8.96	8.72	8.9	108600	8.5836	up	up	correct
AON.US	Aon plc	20260109	351.41	353.36	350.12	350.8	678400	350.0525	down	down	correct
AOS.US	A. O. Smith Corporation	20260109	70.97	71.68	69.54	70.52	1478000	70.173	down	down	correct
AP.US	Ampco	20260109	5.46	5.62	5.13	5.17	153300	5.17	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260109	43.69	44.38	43.32	44.32	396400	42.7216	up	up	correct
APD.US	Air Products and Chemicals Inc	20260109	260.27	265.7	260.06	263.72	1505500	263.72	up	down	incorrect
APG.US	APi Group Corporation	20260109	40.55	41.93	40.37	41.87	3005360	41.87	up	down	incorrect
APH.US	Amphenol Corporation	20260109	136.26	140.49	135.915	140.16	5192056	140.16	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20260109	12.45	12.645	12.37	12.48	1987800	12.3158	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260109	6.27	6.4	6.25	6.39	6661500	6.39	up	up	correct
AQNB.US	AQNB	20260109	25.6	25.6	25.54	25.55	12300	25.0712	down	down	correct
AR.US	Antero Resources Corporation	20260109	32.09	32.33	31.26	31.38	8610000	31.38	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260109	7.9	7.93	7.87	7.88	591500	7.88	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260109	13.44	13.48	13.39	13.44	89700	13.2142
ARE.US	Alexandria Real Estate Equities Inc	20260109	53.5	54.24	52.94	53.97	3244600	53.97	up	up	correct
ARES.US	Ares Management Corporation	20260109	176.74	177.725	175.15	175.91	1234700	175.91	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260109	10.02	10.11	9.95	9.97	1143500	9.97	down	down	correct
ARL.US	American Realty Investors Inc	20260109	16.12	16.12	15.84	15.84	1600	15.84	down	down	correct
ARLO.US	Arlo Technologies Inc	20260109	13.8	13.94	13.52	13.58	1401544	13.58	down	down	correct
ARMK.US	Aramark	20260109	38.77	39.04	38.37	38.93	1783900	38.811	up	up	correct
AROC.US	Archrock Inc	20260109	26.13	26.395	25.575	25.75	1192259	25.5749	down	up	incorrect
ARR.US	PC	20260109	21	21.055	20.98	20.98	21418	20.5469	down	up	incorrect
ARW.US	Arrow Electronics Inc	20260109	113.65	115.67	111.22	114.99	494513	114.99	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20260109	61.13	62.48	61.13	61.86	47100	61.86	up	up	correct
ASAN.US	Asana Inc	20260109	13.31	13.38	12.79	12.96	2507997	12.96	down	down	correct
ASB.US	PF	20260109	20.65	20.78	20.65	20.78	7429	20.4281	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260109	11.75	11.78	11.4	11.68	660000	11.6141	down	down	correct
ASG.US	Liberty All	20260109	5.45	5.48	5.44	5.46	125500	5.3398	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260109	21.3	21.6	21.3	21.52	193900	21.1274	up	up	correct
ASGN.US	ASGN Incorporated	20260109	50.6	51.525	49.78	51.21	416902	51.21	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260109	60.35	62.43	60.03	62.34	729100	61.9245	up	up	correct
ASIX.US	AdvanSix Inc	20260109	18.26	18.66	17.94	18.49	343300	18.3391	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260109	3.31	3.355	3.19	3.3	1029400	3.3	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260109	330.01	330.66	317.87	324	36700	324	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260109	17.61	17.78	17.43	17.64	6558200	17.64	up	up	correct
ATEN.US	A10 Networks Inc	20260109	17.3	17.41	17	17.23	695056	17.1792	down	up	incorrect
ATH.US	PD	20260109	17.13	17.2	17.03	17.15	45216	16.8356	up	down	incorrect
ATHM.US	Autohome Inc	20260109	22.47	22.66	21.84	22.15	559800	22.15	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20260109	120.5	124.92	119.5	122.3	1103697	122.3	up	up	correct
ATKR.US	Atkore Inc	20260109	68.23	68.825	66.725	67.4	269300	67.0663	down	down	correct
ATO.US	Atmos Energy Corporation	20260109	167.2	168.62	166.39	166.78	713000	165.8584	down	up	incorrect
ATR.US	AptarGroup Inc	20260109	122.08	124.97	121.46	123.85	429100	123.373	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20260109	91.6	92.82	90.82	92.25	1759100	90.7257	up	up	correct
AUST.US	Austin Gold Corp.	20260109	1.68	1.73	1.67	1.68	42600	1.68
AVA.US	Avista Corporation	20260109	39.28	39.52	38.88	38.93	589836	38.4805	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260109	4.15	4.198	4.14	4.17	87700	4.1507	up	up	correct
AVB.US	AvalonBay Communities Inc	20260109	183.91	184.3	178.01	179.37	1145600	179.37	down	down	correct
AVD.US	American Vanguard Corporation	20260109	3.83	3.9	3.76	3.85	115300	3.85	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260109	12.78	12.89	12.78	12.87	105500	12.5134	up	up	correct
AVNS.US	Avanos Medical Inc	20260109	12.28	12.38	11.87	12.35	575800	12.35	up	up	correct
AVNT.US	Avient Corporation	20260109	33.71	34.61	33.31	34.29	919700	34.29	up	up	correct
AVY.US	Avery Dennison Corporation	20260109	185.86	188.93	184.98	188.4	794703	187.471	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260109	10.68	10.695	10.65	10.69	252731	10.5567	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20260109	197.44	201.08	197	200.51	277000	200.11	up	down	incorrect
AWK.US	American Water Works Company Inc	20260109	128.57	129.92	127.57	127.98	1467469	127.1181	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20260109	3.89	3.92	3.89	3.89	114467	11.4402
AWR.US	American States Water Company	20260109	73.04	73.355	72.5001	73.2	187616	72.6942	up	up	correct
AX.US	Axos Financial Inc	20260109	93.24	93.98	91.54	92.35	237929	92.35	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260109	7.5	7.86	7.3	7.83	4440200	7.83	up	up	correct
AXP.US	American Express Company	20260109	383	384.89	373.8317	375.61	2767723	375.61	down	down	correct
AXR.US	AMREP Corporation	20260109	19.81	21.31	19.7	21.31	6500	21.31	up	up	correct
AXS.US	PE	20260109	20.13	20.1562	19.97	20.09	97695	20.09	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260109	32.82	33.27	32.79	33.02	2850203	33.02	up	up	correct
AYI.US	Acuity Brands Inc	20260109	318	326.68	312.36	325.55	998800	325.3395	up	up	correct
AZO.US	AutoZone Inc	20260109	3303.6899	3429	3303.6899	3421.1699	243400	3421.1699	up	up	correct
AZZ.US	AZZ Inc	20260109	117.83	122.69	117.83	122.18	222600	121.9869	up	up	correct
B.US	Barnes Group Inc	20260109	47.54	48.5	46.98	47.81	13820500	47.4112	up	up	correct
BA.US	The Boeing Company	20260109	228.34	235.14	228.3	234.53	8621600	234.53	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260109	151.33	151.57	148.52	150.96	11437900	150.96	down	down	correct
BAC.US	PP	20260109	17.27	17.3	17.21	17.2706	78803	17.0143	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260109	93.64	96.2	92.87	96.18	1938700	95.4518	up	up	correct
BAK.US	Braskem S.A	20260109	2.98	3.205	2.94	3.08	1796700	3.08	up	up	correct
BALY.US	Bally's Corporation	20260109	16.25	16.3	15.55	16.02	58991	16.02	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260109	54.04	54.47	53.34	53.94	1121900	53.3843	down	down	correct
BAP.US	Credicorp Ltd	20260109	303.78	305.9	301	302.15	380000	302.15	down	down	correct
BARK.US	Original Bark Co	20260109	0.571	0.632	0.563	0.619	9070800	0.619	up	up	correct
BAX.US	Baxter International Inc	20260109	20.9	21.25	20.61	21.07	11530000	21.0597	up	up	correct
BB.US	BlackBerry Limited	20260109	3.86	3.89	3.82	3.84	5910900	3.84	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260109	18.47	19.2	18.41	18.91	482100	18.832	up	up	correct
BBD.US	Banco Bradesco S.A	20260109	3.49	3.5	3.44	3.44	23495250	3.4331	down	down	correct
BBDC.US	Barings BDC Inc	20260109	9.25	9.28	9.16	9.16	329416	8.8821	down	down	correct
BBDO.US	Banco Bradesco S.A	20260109	3.01	3.04	3	3.03	103800	3.0254	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260109	16.38	16.44	16.3	16.44	130600	16.1435	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20260109	34.5	34.87	34.3	34.46	42800	34.46	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260109	23.65	23.78	23.5	23.7	1352600	23.7	up	down	incorrect
BBW.US	Build	20260109	65.59	67.365	63.84	67.16	321985	67.16	up	down	incorrect
BBWI.US	Bath Body Works Inc	20260109	23.26	23.43	22.41	23.29	5980700	23.097	up	up	correct
BBY.US	Best Buy Co. Inc	20260109	72.46	73.415	69.77	70.61	5148145	70.61	down	down	correct
BC.US	PC	20260109	25.15	25.2298	25.1	25.21	2631	25.21	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260109	14.43	14.47	14.38	14.45	556100	13.7067	up	up	correct
BCC.US	Boise Cascade Company	20260109	79.24	83.37	78.48	83.05	587300	82.8275	up	down	incorrect
BCE.US	BCE Inc	20260109	23.65	23.83	23.58	23.74	2267300	23.74	up	down	incorrect
BCH.US	Banco de Chile	20260109	40.46	40.6773	40.25	40.4	142487	40.4	down	up	incorrect
BCO.US	The Brink's Company	20260109	123.54	127.19	122.75	126.93	277000	126.6752	up	down	incorrect
BCS.US	Barclays PLC	20260109	25.96	26.09	25.83	25.96	3828500	25.6524
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260109	11.41	11.5	11.39	11.39	192100	11.1992	down	down	correct
BDC.US	Belden Inc	20260109	115.34	116.06	113.83	114.06	236800	114.0138	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260109	9.53	9.62	9.5	9.59	433000	9.3994	up	up	correct
BDN.US	Brandywine Realty Trust	20260109	2.92	3.04	2.92	3.02	4451100	3.02	up	up	correct
BDX.US	Becton Dickinson and Company	20260109	205.97	206.37	201.4	202.7501	1680694	158.3832	down	down	correct
BE.US	Bloom Energy Corporation	20260109	122.11	136.8	121.4621	134.07	15572920	134.07	up	up	correct
BEKE.US	KE Holdings Inc	20260109	17.28	17.28	16.885	17.04	3333796	17.04	down	down	correct
BEN.US	Franklin Resources Inc	20260109	25.44	25.85	25.42	25.66	5149200	25.66	up	up	correct
BEP.US	PA	20260109	18.18	18.46	18.18	18.21	34707	17.8856	up	up	correct
BEPH.US	BEPH	20260109	15.34	15.42	15.31	15.42	57500	15.1319	up	up	correct
BF.US	B	20260109	25.795	25.99	25.575	25.96	3768200	25.7226	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20260109	101.65	103.77	100.33	102.46	512266	102.46	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20260109	10.05	10.085	10.05	10.06	81165	9.9611	up	up	correct
BFS.US	Saul Centers Inc	20260109	32.34	32.52	32.19	32.29	43300	31.704	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20260109	10.91	10.93	10.88	10.93	89586	10.8303	up	up	correct
BG.US	Bunge Limited	20260109	98.91	100.12	97.9	99.99	1630700	99.4188	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260109	15.04	15.17	15.04	15.14	87300	14.8967	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20260109	13.7	13.82	13.65	13.76	92100	13.5006	up	down	incorrect
BGS.US	B&G Foods Inc	20260109	4.14	4.2	4.09	4.17	1609800	4.17	up	down	incorrect
BGSF.US	BGSF Inc	20260109	5.09	5.28	5.05	5.12	51700	5.12	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260109	11.56	11.56	11.4739	11.54	88975	11.1731	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260109	5.88	5.91	5.88	5.91	293700	5.7825	up	up	correct
BH.US	Biglari Holdings Inc	20260109	407.38	424.48	398.71	420.55	74100	420.55	up	up	correct
BHC.US	Bausch Health Companies Inc	20260109	7.77	7.89	7.41	7.41	1682800	7.41	down	down	correct
BHE.US	Benchmark Electronics Inc	20260109	44.49	45.4	44.38	45.05	161300	45.05	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260109	9.65	9.65	9.61	9.65	238900	9.4237
BHP.US	BHP Group	20260109	62.1	62.17	61.39	61.72	6063600	60.5281	down	down	correct
BHR.US	PD	20260109	18.21	18.5	18.21	18.4275	3986	18.4275	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260109	10.58	10.58	10.54	10.55	2500	10.4158	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260109	11.71	12.04	11.021	11.11	2841400	11.11	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20260109	6.76	6.81	6.71	6.8	763193	6.7483	up	up	correct
BILL.US	Bill.com Holdings Inc	20260109	54.79	55.24	53.81	54.48	1614756	54.48	down	down	correct
BIO.US	Bio	20260109	321.36	326.4299	318.18	323.82	191091	323.82	up	up	correct
BIP.US	PB	20260109	16.91	16.91	16.75	16.8	3094	16.4969	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260109	44.14	44.526	43.175	43.26	476900	42.8667	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260109	16.55	16.64	16.55	16.6	9700	16.6	up	up	correct
BIT.US	BlackRock Multi	20260109	13.21	13.24	13.18	13.21	410200	12.8384
BJ.US	BJ's Wholesale Club Holdings Inc	20260109	90.21	90.9	88.94	89.94	1982100	89.94	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20260109	119.73	120.775	119.02	119.04	3002605	118.515	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260109	11.03	11.26	10.98	11.01	2230414	11.01	down	down	correct
BKE.US	The Buckle Inc	20260109	55.62	56.12	54.55	55.54	658773	52.1803	down	down	correct
BKH.US	Black Hills Corporation	20260109	71.41	72.01	69.93	70.72	994500	70.0486	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260109	11.34	11.345	11.304	11.34	25400	11.2278
BKT.US	BlackRock Income Trust Inc	20260109	11.08	11.14	11.0462	11.14	568243	10.8752	up	up	correct
BKU.US	BankUnited Inc	20260109	45.39	45.87	45	45.39	797500	45.39
BLD.US	TopBuild Corp	20260109	448.99	466.92	447.2875	465.73	954500	465.73	up	up	correct
BLDR.US	Builders FirstSource Inc	20260109	113.75	125.46	113.75	124.66	4627300	124.66	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20260109	10.48	10.51	10.46	10.5	48651	10.3929	up	up	correct
BLK.US	BlackRock Inc	20260109	1090.23	1092.77	1080	1085.1	613837	1079.0926	down	down	correct
BLND.US	Blend Labs Inc.	20260109	3.3	3.435	3.28	3.29	2902000	3.29	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260109	13.71	13.73	13.69	13.7	100300	13.3616	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260109	44.06	44.19	43.4	43.45	128989	42.8481	down	down	correct
BMA.US	Banco Macro S.A	20260109	94.86	96.5	94.08	95.45	306500	94.677	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260109	41.76	42.04	41.76	41.94	29700	41.1478	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260109	15.39	15.54	15.38	15.47	190000	15.1277	up	up	correct
BMI.US	Badger Meter Inc	20260109	174.65	176.02	170.5	174.61	214000	174.1628	down	down	correct
BML.US	PL	20260109	19.68	19.8399	19.66	19.74	12652	19.4471	up	up	correct
BMO.US	Bank of Montreal	20260109	133.51	133.9	132.21	132.58	611200	131.4571	down	down	correct
BMY.US	Bristol	20260109	55.72	56.33	55.615	55.86	9478865	55.86	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260109	8.34	8.47	8.12	8.32	254600	8.32	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260109	18.17	18.32	18.03	18.05	1327600	18.05	down	down	correct
BNS.US	The Bank of Nova Scotia	20260109	72.75	72.98	72.22	72.29	1018400	72.29	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20260109	10.35	10.3699	10.25	10.31	43521	10.2076	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20260109	11.75	11.84	11.75	11.84	218100	11.5908	up	down	incorrect
BOH.US	PA	20260109	16.62	16.8199	16.59	16.64	7759	16.3704	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20260109	192.53	196.11	189	195.67	696400	195.67	up	up	correct
BORR.US	Borr Drilling Limited	20260109	4.27	4.44	4.2346	4.26	5092098	4.26	down	down	correct
BOX.US	Box Inc	20260109	29.5	29.86	29.42	29.71	2012810	29.71	up	up	correct
BP.US	BP p.l.c	20260109	34.21	34.38	34.13	34.29	7757700	33.8512	up	up	correct
BQ.US	Boqii Holding Limited	20260109	2.05	2.105	2.01	2.05	153447	2.05
BR.US	Broadridge Financial Solutions Inc	20260109	222.79	224.34	221.96	223.36	720200	223.36	up	up	correct
BRBR.US	BellRing Brands Inc	20260109	24.86	25.26	24.43	24.82	3210056	24.82	down	down	correct
BRC.US	Brady Corporation	20260109	82.08	83	81.37	82.21	101100	82.21	up	up	correct
BRK.US	B	20260109	498.94	500.28	496.41	499.1	3432100	499.1	up	up	correct
BRO.US	Brown & Brown Inc	20260109	80.67	80.9	79.65	80.64	2231900	80.4551	down	down	correct
BROS.US	Dutch Bros Inc.	20260109	62.91	63.645	61.61	62.37	2129489	62.37	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20260109	5.91	5.98	5.85	5.87	492000	5.87	down	up	incorrect
BRT.US	BRT Apartments Corp	20260109	14.65	14.88	14.61	14.74	25200	14.74	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20260109	7.07	7.07	6.96	6.96	225700	6.697	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20260109	26.11	26.34	25.66	25.68	2679843	25.68	down	down	correct
BSAC.US	Banco Santander	20260109	32.21	32.86	32.21	32.63	183300	32.63	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260109	6.29	6.38	6.28	6.38	661600	6.2828	up	up	correct
BSM.US	Black Stone Minerals L.P	20260109	13.73	13.83	13.695	13.74	190600	13.4697	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20260109	40.52	41.1	40.52	41.05	77700	40.2875	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20260109	22.55	23.09	22.46	22.79	270500	22.2957	up	down	incorrect
BTA.US	BlackRock Long	20260109	9.54	9.54	9.5	9.54	23300	9.4417
BTI.US	British American Tobacco p.l.c	20260109	53.7	55.235	53.66	55.19	3699460	55.19	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260109	36.62	36.65	35.87	36.11	38100	35.4363	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260109	22.66	22.67	22.54	22.6	131200	22.4633	down	down	correct
BTU.US	Peabody Energy Corporation	20260109	33.28	35.18	32.85	33.8	4102887	33.7244	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260109	10.74	10.79	10.74	10.78	238300	10.523	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260109	25.78	26.07	25.78	25.9	72900	25.5168	up	up	correct
BUR.US	Burford Capital Limited	20260109	9.3	9.47	9.26	9.44	1648789	9.44	up	up	correct
BURL.US	Burlington Stores Inc	20260109	308.18	308.18	295.54	305.35	1014092	305.35	down	down	correct
BV.US	BrightView Holdings Inc	20260109	13.05	13.21	12.97	13.15	458300	13.15	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260109	31.5	32.22	31.17	32.2	787300	32.2	up	up	correct
BW.US	PA	20260109	20.4	20.56	20.26	20.37	33071	20.37	down	down	correct
BWA.US	BorgWarner Inc	20260109	47.82	47.96	46.955	47.67	1889815	47.5292	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260109	8.59	8.59	8.49	8.57	95300	8.4095	down	down	correct
BWXT.US	BWX Technologies Inc	20260109	196.37	203	195.96	201.46	1015600	201.1824	up	up	correct
BX.US	The Blackstone Group Inc	20260109	155.85	158.29	154	157.62	2846200	155.8091	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260109	68	72.6	67.62	72.02	150712	72.02	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260109	19.5	19.73	19.4	19.45	1087800	19.45	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20260109	14.69	14.82	14.67	14.8	153000	14.5157	up	up	correct
BXP.US	Boston Properties Inc	20260109	67.14	68.09	66.71	67.98	1126600	67.98	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260109	26.48	26.58	26.1	26.28	1293700	26.28	down	up	incorrect
BY.US	Byline Bancorp Inc	20260109	30.37	30.47	29.74	29.78	137685	29.6709	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20260109	88.6	89	87.17	87.92	580900	87.92	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20260109	10.98	11.03	10.9301	11	69976	10.8904	up	up	correct
BZH.US	Beazer Homes USA Inc	20260109	21.9	23.28	21.9	23.19	719766	23.19	up	up	correct
C.US	PN	20260109	30.48	30.6	30.42	30.51	32015	29.8448	up	up	correct
CAAP.US	Corporación América Airports S.A	20260109	27.22	27.5	26.53	27	159900	27	down	down	correct
CABO.US	Cable One Inc	20260109	98.88	98.88	94.4	98.26	153200	98.26	down	down	correct
CACI.US	CACI International Inc	20260109	585.36	607.12	581.85	598.94	496800	598.94	up	up	correct
CADE.US	P	20260109	21.69	21.75	21.567	21.75	4079	21.75	up	up	correct
CAE.US	CAE Inc	20260109	32.74	33.21	32.59	33.03	486500	33.03	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260109	18.31	18.35	18.21	18.22	28300	18.22	down	down	correct
CAG.US	Conagra Brands Inc	20260109	16.72	17.01	16.51	16.94	11088100	16.6122	up	up	correct
CAH.US	Cardinal Health Inc	20260109	203.79	204.34	200.55	201.11	1285020	201.11	down	down	correct
CAL.US	Caleres Inc	20260109	14.09	14.48	13.29	13.88	673300	13.88	down	down	correct
CALX.US	Calix Inc	20260109	51.48	52.09	50.6	51.74	846185	51.74	up	up	correct
CANG.US	Cango Inc	20260109	1.53	1.56	1.43	1.48	907500	1.48	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260109	21.08	21.09	20.9	21.03	12800	20.5404	down	down	correct
CARR.US	Carrier Global Corporation	20260109	54.55	56.38	54.175	56.25	8947610	56.0097	up	up	correct
CARS.US	Cars.com Inc	20260109	12.54	12.74	12.21	12.57	409484	12.57	up	up	correct
CAT.US	Caterpillar Inc	20260109	609.97	619.15	608.2	617.62	1822011	616.1783	up	up	correct
CATO.US	The Cato Corporation	20260109	3.19	3.67	3.16	3.53	75300	3.53	up	up	correct
CB.US	Chubb Limited	20260109	311.85	313	306.66	306.81	1280050	305.907	down	down	correct
CBRE.US	CBRE Group Inc	20260109	166.99	168.32	165.36	165.46	1174100	165.46	down	down	correct
CBT.US	Cabot Corporation	20260109	72.05	73.18	71.1	72.83	310900	72.3977	up	up	correct
CBU.US	Community Bank System Inc	20260109	61.56	61.78	60.98	61.28	189450	61.28	down	down	correct
CBZ.US	CBIZ Inc	20260109	54.38	55.08	53.68	54.75	279672	54.75	up	up	correct
CC.US	The Chemours Company	20260109	13.94	14.38	13.49	14.3	3370300	14.2273	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260109	84.24	84.46	83.21	83.67	2036600	82.6371	down	down	correct
CCJ.US	Cameco Corporation	20260109	109.58	114.45	106.12	107.56	6850000	107.56	down	down	correct
CCK.US	Crown Holdings Inc	20260109	103.43	104.53	103.2	104.53	733400	104.53	up	down	incorrect
CCL.US	Carnival Corporation & plc	20260109	31.77	32.175	31.35	32.13	14978570	31.9822	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20260109	4.72	4.91	4.33	4.68	13250	4.68	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20260109	2.09	2.1	2.06	2.06	760200	2.06	down	down	correct
CCS.US	Century Communities Inc	20260109	63	68.74	63	68.33	706700	68.0161	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260109	13.8	14.09	13.8	14.01	238900	14.01	up	up	correct
CDE.US	Coeur Mining Inc	20260109	19.95	20.53	19.68	20.4	25725200	20.4	up	up	correct
CDR.US	PC	20260109	17.41	17.41	17.01	17.1722	1913	16.7838	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260109	42.65	43.11	41.96	42.3	252200	42.1946	down	down	correct
CE.US	Celanese Corporation	20260109	44.04	46	43.44	45.57	2999614	45.5439	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260109	17.62	17.97	17.45	17.87	26500	17.87	up	up	correct
CEPU.US	Central Puerto S.A	20260109	16.52	16.95	16.175	16.95	336500	16.95	up	up	correct
CF.US	CF Industries Holdings Inc	20260109	82	84.17	82	82.6	2848300	82.1614	up	up	correct
CFG.US	PE	20260109	19.42	19.51	19.31	19.49	84674	19.49	up	up	correct
CGAU.US	Centerra Gold Inc	20260109	15.52	15.69	15.235	15.36	1920384	15.3177	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260109	16.85	16.99	16.72	16.9	158400	16.4259	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260109	85.73	85.99	84.81	85.78	1538500	85.5158	up	down	incorrect
CHE.US	Chemed Corporation	20260109	448.1	451.19	444.06	444.4	130822	443.8391	down	up	incorrect
CHGG.US	Chegg Inc	20260109	0.97	0.99	0.93	0.95	1004300	0.95	down	up	incorrect
CHH.US	Choice Hotels International Inc	20260109	107.61	108.74	105.985	108.18	782480	108.18	up	down	incorrect
CHMI.US	PB	20260109	23.78	23.78	23.6	23.78	2254	23.78
CHN.US	The China Fund Inc	20260109	2.5	2.59	2.4	2.41	3060869	2.41	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260109	42.33	42.54	41.84	41.91	179200	41.91	down	down	correct
CHWY.US	Chewy Inc	20260109	31.46	32.575	30.82	32.17	7846298	32.17	up	up	correct
CI.US	Cigna Corporation	20260109	286.53	286.88	278.2	278.95	1696400	277.4217	down	down	correct
CIA.US	Citizens Inc	20260109	4.77	4.95	4.71	4.77	63000	4.77
CIB.US	Bancolombia S.A	20260109	70.2	70.84	69.18	70.74	410700	70.74	up	up	correct
CIEN.US	Ciena Corporation	20260109	219.28	230.8596	216.07	230.56	2772432	230.56	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260109	1.72	1.73	1.71	1.72	51100	1.6901
CIG.US	Companhia Energética de Minas Gerais	20260109	2.03	2.04	2	2.03	3878900	2.03
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260109	23.43	23.52	23.35	23.52	79100	23.0827	up	up	correct
CIM.US	PD	20260109	22.98	22.98	22.83	22.92	12400	22.3557	down	down	correct
CINT.US	CI&T Inc	20260109	4.7	4.92	4.63	4.82	164771	4.82	up	up	correct
CION.US	Cion Investment Corp	20260109	9.7	9.74	9.61	9.62	362700	9.2744	down	down	correct
CL.US	Colgate	20260109	80.86	81.5	79.85	81.48	6178100	80.9841	up	up	correct
CLB.US	Core Laboratories N.V	20260109	19.06	19.3	18.56	18.97	250200	18.9595	down	down	correct
CLDT.US	PA	20260109	19.93	20.3413	19.815	20.34	15068	20.34	up	up	correct
CLF.US	Cleveland	20260109	12.77	13.365	12.685	12.76	20572990	12.76	down	down	correct
CLH.US	Clean Harbors Inc	20260109	247.73	254.45	247.5	253.42	673600	253.42	up	down	incorrect
CLPR.US	Clipper Realty Inc	20260109	3.8	3.92	3.72	3.72	64900	3.6099	down	up	incorrect
CLS.US	Celestica Inc	20260109	293.45	305.34	289	302.3	2225800	302.3	up	up	correct
CLW.US	Clearwater Paper Corporation	20260109	19.44	20.38	19.17	20.31	194000	20.31	up	up	correct
CLX.US	The Clorox Company	20260109	104.98	106.37	103.26	106.19	1901200	105.0267	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260109	91.67	91.77	90.71	90.75	564500	90.75	down	down	correct
CMA.US	Comerica Incorporated	20260109	92.56	93.05	91.32	91.51	1028387	91.51	down	down	correct
CMC.US	Commercial Metals Company	20260109	70.63	72.93	70.27	72.46	1350400	72.2879	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260109	6.36	6.66	6.36	6.5	11300	6.5	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260109	39.74	40.15	39.05	40.11	18266200	40.11	up	up	correct
CMI.US	Cummins Inc	20260109	545	554.15	543	552.09	768500	550.2402	up	up	correct
CMP.US	Compass Minerals International Inc	20260109	22.66	22.89	22.15	22.72	333400	22.72	up	up	correct
CMS.US	PC	20260109	17.57	17.6434	17.46	17.5	10477	17.5	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260109	22.2	22.34	22.15	22.34	16573	21.9988	up	up	correct
CMSC.US	CMS Energy Corp	20260109	22.95	23.27	22.93	23.27	35600	23.27	up	up	correct
CMSD.US	CMS Energy Corp	20260109	23.49	23.73	23.47	23.69	37700	23.3269	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260109	2.86	2.86	2.775	2.78	247097	2.78	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20260109	3.53	3.56	3.53	3.55	100500	3.5162	up	up	correct
CNA.US	CNA Financial Corporation	20260109	46.97	47.3047	46.27	46.35	386365	45.9048	down	down	correct
CNC.US	Centene Corporation	20260109	47.18	47.47	46.57	46.61	6089800	46.61	down	down	correct
CNF.US	CNFinance Holdings Limited	20260109	5.5	5.71	4.7	5.01	29900	5.01	down	down	correct
CNI.US	Canadian National Railway Company	20260109	99.46	100.18	98.52	98.95	946900	98.3322	down	down	correct
CNK.US	Cinemark Holdings Inc	20260109	22.69	22.88	22.12	22.47	2451300	22.3992	down	up	incorrect
CNM.US	Core & Main Inc	20260109	55.67	57.06	55.245	56.63	1806800	56.63	up	down	incorrect
CNMD.US	CONMED Corporation	20260109	43.24	43.51	41.81	42.91	743100	42.91	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20260109	16.09	16.13	15.69	15.96	364000	15.96	down	up	incorrect
CNO.US	PA	20260109	19.0245	19.0245	19.0245	19.0245	271	18.7084
CNP.US	CenterPoint Energy Inc	20260109	38.13	38.46	37.88	37.89	3082300	37.6822	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260109	31.71	32.14	31.62	32.08	8538800	32.08	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260109	94	98.1	93.611	96.38	1016900	96.2626	up	up	correct
CNS.US	Cohen & Steers Inc	20260109	67.21	69.08	67.05	68.04	311000	67.3382	up	up	correct
CNX.US	CNX Resources Corporation	20260109	34.98	35.25	34.205	34.5	1733963	34.5	down	down	correct
CODI.US	PC	20260109	19	19.93	19	19.67	112463	19.1782	up	up	correct
COE.US	China Online Education Group	20260109	27.5	27.79	27.5	27.79	800	27.79	up	up	correct
COF.US	PL	20260109	16.92	16.95	16.83	16.86	32250	16.5946	down	down	correct
COLD.US	Americold Realty Trust	20260109	13.37	13.45	12.98	13.28	4874900	13.28	down	down	correct
COMP.US	Compass Inc	20260109	12.56	13.53	12.55	12.84	50024973	12.84	up	up	correct
COO.US	The Cooper Companies Inc	20260109	83.13	83.88	82.11	83.45	2514900	83.45	up	up	correct
COOK.US	Traeger Inc	20260109	0.88	0.979	0.88	0.97	350500	0.97	up	up	correct
COP.US	ConocoPhillips	20260109	99.14	100.3	97.28	97.51	8940700	96.757	down	up	incorrect
COR.US	CoreSite Realty Corporation	20260109	334.31	339.47	333.79	335.69	916997	335.1163	up	down	incorrect
COTY.US	Coty Inc	20260109	3.14	3.2	3.08	3.19	9109700	3.19	up	up	correct
COUR.US	Coursera Inc	20260109	7.32	7.38	7.145	7.29	3107200	7.29	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260109	72.86	72.92	71.17	71.57	2014700	71.57	down	down	correct
CPA.US	Copa Holdings S.A	20260109	131.6	132.27	129	130.9	324600	129.3879	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20260109	10.23	10.78	10.14	10.34	40400	10.34	up	down	incorrect
CPB.US	Campbell Soup Company	20260109	26.5	26.69	26.18	26.43	5765300	26.43	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20260109	32.16	32.32	31.86	31.93	84981	31.6551	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260109	123.99	125.23	122.4	122.9	114500	122.9	down	down	correct
CPNG.US	Coupang Inc	20260109	22.5	23.015	22.39	22.74	14244300	22.74	up	up	correct
CPRI.US	Capri Holdings Limited	20260109	26.39	26.89	25.4815	26.12	1866292	26.12	down	down	correct
CPS.US	Cooper	20260109	34.46	34.75	32.58	33.34	361700	33.34	down	down	correct
CPT.US	Camden Property Trust	20260109	111.22	111.61	108.41	108.8	2005000	108.8	down	down	correct
CR.US	Crane Co	20260109	199.95	203.23	198.935	202.56	221400	202.307	up	up	correct
CRC.US	California Resources Corp	20260109	46.41	46.62	45.39	45.54	861858	45.2431	down	down	correct
CRD.US	B	20260109	10.74	10.74	10.31	10.55	3298	10.4744	down	down	correct
CRH.US	CRH plc	20260109	125.51	131.55	125.33	131.38	5649600	130.9188	up	up	correct
CRI.US	Carter's Inc	20260109	36.55	38.88	34.32	35.64	2492100	35.3828	down	down	correct
CRK.US	Comstock Resources Inc	20260109	21.5	21.75	20.79	21.24	2564700	21.24	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20260109	217.82	222.37	216.88	220.91	1133500	220.91	up	down	incorrect
CRM.US	salesforce.com inc	20260109	260	261.03	256.51	259.94	5174400	259.94	down	down	correct
CRS.US	Carpenter Technology Corporation	20260109	325.51	337.7199	325.25	328.65	732618	328.4614	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260109	8.24	8.24	8.07	8.2	6800	8.1236	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260109	343.62	355.97	342.37	354.93	403500	353.9755	up	up	correct
CSTM.US	Constellium SE	20260109	20.24	20.89	20.22	20.84	1842749	20.84	up	up	correct
CSV.US	Carriage Services Inc	20260109	42.89	44.28	42.77	44.23	49600	44.114	up	up	correct
CTA.US	PB	20260109	67.34	67.79	67	67.74	3768	67.74	up	up	correct
CTBB.US	Qwest Corp. NT	20260109	18.51	18.51	18.3	18.42	30514	18.0409	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260109	18.96	18.99	18.85	18.92	19001	18.5214	down	down	correct
CTO.US	PA	20260109	20.65	20.9266	20.65	20.8	1762	20.4054	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260109	5.97	6.26	5.97	6.23	695761	6.23	up	up	correct
CTRA.US	Coterra Energy Inc	20260109	25.41	25.44	24.71	24.82	9724300	24.6404	down	down	correct
CTS.US	CTS Corporation	20260109	45.56	46.07	45.23	46.05	145800	46.05	up	up	correct
CTVA.US	Corteva Inc	20260109	70.02	70.57	68.63	68.65	3341200	68.4958	down	down	correct
CUBB.US	Customers Bancorp Inc	20260109	22.48	22.49	22.384	22.39	3100	22.0564	down	down	correct
CUBE.US	CubeSmart	20260109	37.08	37.87	36.94	37.68	2988500	37.68	up	up	correct
CUK.US	Carnival Corporation & plc	20260109	31.47	31.91	31.15	31.85	1584600	31.7022	up	up	correct
CULP.US	Culp Inc	20260109	3.46	3.6	3.44	3.46	13100	3.46
CURV.US	Torrid Holdings Inc.	20260109	1.17	1.1766	1.07	1.09	114808	1.09	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260109	26.93	27.08	26.3	26.31	1575900	26.31	down	down	correct
CVEO.US	Civeo Corporation	20260109	24.05	24.785	23.9246	24.66	37705	24.66	up	up	correct
CVI.US	CVR Energy Inc	20260109	23.5	23.74	22.61	22.97	1377600	22.6182	down	down	correct
CVNA.US	Carvana Co	20260109	447.99	466.159	447.65	463.09	3257000	463.09	up	up	correct
CVS.US	CVS Health Corporation	20260109	80.81	81.16	79.29	80.3	7968700	79.6447	down	down	correct
CVX.US	Chevron Corporation	20260109	160.56	162.7	159.94	162.11	12549600	160.5395	up	up	correct
CW.US	Curtiss	20260109	589.54	607.83	588.23	605.1	196168	605.1	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260109	24.1	24.19	24.08	24.13	6843855	24.13	up	up	correct
CWEN.US	Clearway Energy Inc	20260109	32.46	32.87	31.93	32.03	780800	31.6454	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260109	30.73	30.88	29.99	30.08	317414	29.6957	down	down	correct
CWH.US	Camping World Holdings Inc	20260109	11.29	11.75	10.96	11.73	2668500	11.73	up	up	correct
CWK.US	Cushman & Wakefield plc	20260109	16.57	16.97	16.51	16.62	2294400	16.62	up	up	correct
CWT.US	California Water Service Group	20260109	43.69	44.01	43.19	43.61	261312	43.2815	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260109	12.3	12.47	12.29	12.42	5892200	12.3935	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260109	3.74	3.78	3.73	3.75	160400	3.7146	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20260109	8.06	8.06	7.97	8.05	31700	7.9826	down	down	correct
CXM.US	Sprinklr Inc.	20260109	7.64	7.71	7.505	7.63	884654	7.63	down	down	correct
CXW.US	CoreCivic Inc	20260109	19.74	20.33	19.74	20.3	881300	20.3	up	up	correct
CYD.US	China Yuchai International Limited	20260109	41.13	41.97	40.31	41.61	171900	41.61	up	up	correct
CYH.US	Community Health Systems Inc	20260109	3.37	3.4	3.29	3.32	936354	3.32	down	down	correct
D.US	Dominion Energy Inc	20260109	57.9	58.52	57.9	57.98	4880700	57.3691	up	up	correct
DAC.US	Danaos Corporation	20260109	98.46	98.73	97.82	98.73	70000	97.9221	up	up	correct
DAL.US	Delta Air Lines Inc	20260109	71.89	72.95	71.16	72.31	7971400	72.1141	up	up	correct
DAN.US	Dana Incorporated	20260109	26.66	26.85	26.07	26.69	1875279	26.5982	up	up	correct
DAO.US	Youdao Inc	20260109	12.09	12.3666	11.68	11.79	49979	11.79	down	down	correct
DAR.US	Darling Ingredients Inc	20260109	38.77	39.11	38.13	39.08	1704529	39.08	up	up	correct
DASH.US	DoorDash Inc	20260109	222.33	222.45	212.51	215.56	4886968	215.56	down	down	correct
DAVA.US	Endava plc	20260109	6.79	7	6.66	6.92	734100	6.92	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260109	38.5	38.52	38.025	38.35	2452031	38.35	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260109	67.92	68.26	67.12	67.4	242199	67.4	down	down	correct
DBI.US	Designer Brands Inc	20260109	8	8.35	7.7	8.17	818900	8.17	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260109	15.29	15.34	15.24	15.29	35500	15.0701
DBRG.US	PJ	20260109	19.65	20.75	19.65	20.41	201034	20.41	up	up	correct
DCI.US	Donaldson Company Inc	20260109	95.43	96.0799	94.89	94.94	643443	94.6824	down	up	incorrect
DCO.US	Ducommun Incorporated	20260109	106.42	110	106.42	107.75	202322	107.75	up	up	correct
DD.US	DuPont de Nemours Inc	20260109	43.68	44.15	43.46	43.81	2851000	43.6349	up	up	correct
DDD.US	3D Systems Corporation	20260109	2.72	2.72	2.21	2.33	13702300	2.33	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260109	2.9	3	2.9	2.97	1152300	2.97	up	up	correct
DDS.US	Dillard's Inc	20260109	690.78	691.57	670	681.1	112500	681.1	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260109	26.35	26.42	26.33	26.35	3046	25.8856
DE.US	Deere & Company	20260109	500.7	503.55	484.86	488.08	1725629	488.08	down	down	correct
DEA.US	Easterly Government Properties Inc	20260109	22.55	22.88	22.275	22.36	385939	21.9255	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260109	107.59	108.4	102.17	103.76	2389300	103.76	down	down	correct
DEI.US	Douglas Emmett Inc	20260109	11.21	11.28	11.04	11.1	2437400	11.1	down	down	correct
DELL.US	Dell Technologies Inc	20260109	119.98	121.01	117.32	120.62	7001487	120.0946	up	up	correct
DEO.US	Diageo plc	20260109	87.94	88.46	87.08	88.43	2384900	88.43	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260109	51.03	51.56	50.31	51.38	174000	51.38	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260109	21.13	21.17	21.1	21.14	30100	20.8931	up	up	correct
DG.US	Dollar General Corporation	20260109	144.18	144.895	141.55	142.74	3020257	142.74	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20260109	177.52	178.295	174.43	174.44	942357	173.6468	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20260109	2.53	2.54	2.53	2.54	213000	2.5028	up	down	incorrect
DHI.US	D.R. Horton Inc	20260109	150	157.63	149.7	157.28	7314200	156.8327	up	up	correct
DHT.US	DHT Holdings Inc	20260109	13.45	13.53	13.16	13.42	2261600	13.0901	down	down	correct
DHX.US	DHI Group Inc	20260109	1.7	1.78	1.68	1.68	155700	1.68	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260109	15.58	15.64	15.55	15.63	110000	15.3145	up	down	incorrect
DIN.US	Dine Brands Global Inc	20260109	36.83	37.15	35.79	36.23	406400	36.23	down	up	incorrect
DIS.US	The Walt Disney Company	20260109	114.31	115.98	113.9	115.88	8935207	115.88	up	up	correct
DK.US	Delek US Holdings Inc	20260109	30.61	30.72	29.475	30.61	1585011	30.4052
DKL.US	Delek Logistics Partners LP	20260109	46.75	47.83	46.52	47.77	37300	46.7537	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260109	219.05	222	210	216.19	1518013	216.19	down	down	correct
DLB.US	Dolby Laboratories Inc	20260109	63.66	64.43	63.05	64.35	483800	64.0021	up	up	correct
DLR.US	PL	20260109	20.64	20.8	20.53	20.8	40937	20.466	up	up	correct
DLX.US	Deluxe Corporation	20260109	23.22	23.64	22.89	23.47	221539	23.2167	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260109	14.78	14.78	14.702	14.76	165000	14.5294	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260109	11.12	11.15	11.02	11.12	37200	11.0363
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260109	11.07	11.19	11.05	11.15	146700	10.9124	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260109	9.18	9.44	9.12	9.24	725300	9.24	up	up	correct
DNOW.US	NOW Inc	20260109	13.73	13.97	13.5	13.57	1492100	13.57	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260109	9.89	9.97	9.89	9.97	571800	9.8457	up	up	correct
DOC.US	Physicians Realty Trust	20260109	17.09	17.13	16.71	16.71	7963500	16.5088	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260109	52.66	53.69	51.22	53.2	1434967	53.2	up	up	correct
DOCS.US	Doximity Inc.	20260109	44.7	45.17	43.51	43.79	2563000	43.79	down	down	correct
DOLE.US	Dole plc	20260109	14.35	14.56	14.3	14.54	480900	14.54	up	up	correct
DOV.US	Dover Corporation	20260109	202.89	203.06	200.77	201.89	992445	201.4278	down	down	correct
DOW.US	Dow Inc	20260109	26.32	26.49	25.74	26.33	8765100	26.0218	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260109	12.86	12.98	12.81	12.91	86100	12.7825	up	up	correct
DPZ.US	Domino's Pizza Inc	20260109	405.83	409	402.38	405.09	448800	403.0542	down	down	correct
DQ.US	Daqo New Energy Corp	20260109	26	26.36	25.42	25.58	667200	25.58	down	down	correct
DRD.US	DRDGOLD Limited	20260109	31.8	32.16	31.17	31.76	224000	31.455	down	down	correct
DRI.US	Darden Restaurants Inc	20260109	200.54	203.68	198.75	202.36	1971900	202.36	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260109	11.3	11.32	11.27	11.3	566500	11.0848
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260109	6.2	6.23	6.18	6.22	44100	6.1447	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260109	10.28	10.28	10.22	10.25	235188	9.9498	down	down	correct
DSX.US	PB	20260109	26.12	26.21	26.09	26.11	2428	25.5591	down	down	correct
DT.US	Dynatrace Inc	20260109	42.8	43.15	42.11	42.28	3407700	42.28	down	down	correct
DTB.US	DTB	20260109	17.4	17.499	17.36	17.45	15700	17.45	up	up	correct
DTE.US	DTE Energy Company	20260109	130.44	131.56	129.6	129.89	1174301	129.89	down	down	correct
DTF.US	DTF Tax	20260109	11.42	11.44	11.38	11.4	20100	11.3347	down	down	correct
DTM.US	DT Midstream Inc	20260109	118.99	121	117.29	118.36	689133	118.36	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260109	21.38	21.7025	21.375	21.652	42673	21.3366	up	up	correct
DUK.US	PA	20260109	25.01	25.0883	25.01	25.01	52305	24.654
DUKB.US	Duke Energy Corp	20260109	24.7	24.75	24.59	24.63	37060	24.2789	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260109	10.92	11.08	10.725	11.07	1732908	11.07	up	up	correct
DVA.US	DaVita Inc	20260109	113	113.51	108.67	111.45	904700	111.45	down	down	correct
DVN.US	Devon Energy Corporation	20260109	36.19	36.4	35.66	35.76	5678249	35.5742	down	up	incorrect
DX.US	PC	20260109	25.66	25.6885	25.65	25.66	18451	25.66
DXC.US	DXC Technology Company	20260109	15.26	15.48	15.06	15.38	1421200	15.38	up	down	incorrect
DY.US	Dycom Industries Inc	20260109	341.83	347	338.71	338.81	227000	338.81	down	down	correct
E.US	Eni S.p.A	20260109	37.29	37.47	37.27	37.32	295400	37.32	up	up	correct
EAF.US	GrafTech International Ltd	20260109	17.3	17.42	16.93	17	182900	17	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260109	21.08	21.12	21.04	21.1	33888	20.8027	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260109	5.42	5.57	5.41	5.53	480700	5.366	up	down	incorrect
EAT.US	Brinker International Inc	20260109	161.23	161.5	155.59	160.01	818503	160.01	down	up	incorrect
EB.US	Eventbrite Inc	20260109	4.46	4.47	4.46	4.46	544469	4.46
EBF.US	Ennis Inc	20260109	18.11	18.44	18.02	18.43	195200	18.43	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20260109	9.71	9.755	9.58	9.61	2315753	9.61	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260109	13.36	13.53	12.93	12.96	616890	12.96	down	down	correct
EC.US	Ecopetrol S.A	20260109	10.76	10.91	10.71	10.87	1897900	10.87	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260109	15.77	15.8	15.71	15.75	391200	14.9075	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260109	5.85	5.94	5.78	5.9	2112900	5.4157	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260109	24.483	24.615	24.483	24.59	8700	24.1817	up	up	correct
ECCW.US	ECCW	20260109	24.83	24.83	24.83	24.83	400	24.83
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260109	24.98	25.03	24.94	25.03	1500	25.03	up	up	correct
ECL.US	Ecolab Inc	20260109	271.46	273.77	270.03	271.73	750543	271.73	up	down	incorrect
ECVT.US	Ecovyst Inc	20260109	10.47	10.63	10.45	10.58	1541900	10.58	up	up	correct
ED.US	Consolidated Edison Inc	20260109	100.17	101	99.2	99.21	1354200	98.4367	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260109	5.56	5.67	5.56	5.67	561100	5.67	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20260109	4.92	4.96	4.92	4.94	216000	4.8233	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260109	28.59	29.48	28.28	29.48	39600	29.48	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260109	59.06	59.15	57.69	58.68	775800	58.68	down	down	correct
EEA.US	The European Equity Fund Inc	20260109	10.55	10.67	10.52	10.59	20000	10.59	up	up	correct
EEX.US	Emerald Holding Inc	20260109	4.88	4.88	4.69	4.76	19600	4.76	down	down	correct
EFC.US	PA	20260109	25.22	25.23	25.19	25.2	21226	25.2	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260109	11.24	11.25	11.21	11.23	62500	11.0761	down	down	correct
EFT.US	Eaton Vance Floating	20260109	11.46	11.47	11.37	11.44	113900	11.3533	down	down	correct
EFX.US	Equifax Inc	20260109	221.23	228.67	217.04	226.96	1510700	226.3485	up	up	correct
EGHT.US	8x8 Inc	20260109	1.9	1.94	1.85	1.92	688850	1.92	up	up	correct
EGO.US	Eldorado Gold Corporation	20260109	38.1	38.85	37.94	38.28	1153900	38.2169	up	up	correct
EGP.US	EastGroup Properties Inc	20260109	184.97	185.03	183.17	184.06	219400	184.06	down	down	correct
EGY.US	VAALCO Energy Inc	20260109	3.65	3.668	3.6	3.65	846700	3.6051
EHC.US	Encompass Health Corporation	20260109	105.38	105.47	102.84	102.93	1437600	102.93	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260109	6.38	6.4	6.37	6.4	45300	6.2626	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260109	11.15	11.25	10.97	11.23	220800	10.8774	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260109	24.7	24.72	24.7	24.72	1400	24.4102	up	up	correct
EIG.US	Employers Holdings Inc	20260109	44.25	44.74	44.25	44.28	322000	43.9413	up	up	correct
EIX.US	Edison International	20260109	59.97	61.31	59.92	60.99	2581028	60.99	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260109	111.22	113.86	111	113.73	3804582	113.3743	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260109	23.26	23.57	23.12	23.47	2864700	23.47	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260109	20.64	20.72	20.62	20.68	14800	20.3807	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260109	87.97	88.2	83.735	87.02	1739700	87.02	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260109	61.15	61.41	60.7	60.84	1933600	60.84	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260109	10.76	10.9	10.76	10.88	204900	10.6949	up	up	correct
EME.US	EMCOR Group Inc	20260109	631.22	652	630.9	646.27	319500	645.8845	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260109	18.11	18.46	18.01	18.34	132200	18.34	up	up	correct
EMN.US	Eastman Chemical Company	20260109	68.61	68.94	67.55	68.76	1365420	67.9418	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260109	44.63	45.18	44.52	44.9	50800	44.2401	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260109	20.75	20.7899	20.7133	20.75	12459	20.75
EMR.US	Emerson Electric Co	20260109	143.15	144.72	142.02	144.2	2509400	143.648	up	down	incorrect
ENB.US	Enbridge Inc	20260109	45.35	45.78	45.32	45.63	4211000	45.0396	up	up	correct
ENIC.US	Enel Chile S.A	20260109	4.22	4.29	4.22	4.25	407000	4.2124	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260109	20.97	20.97	20.97	20.97	507	20.6639
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260109	22.28	22.37	22.26	22.37	6593	22.37	up	up	correct
ENS.US	EnerSys	20260109	157.29	160.51	156.41	158.29	307200	158.0294	up	up	correct
ENVA.US	Enova International Inc	20260109	166	166.755	161.04	161.6	170200	161.6	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260109	5.94	5.99	5.92	5.99	188700	5.858	up	up	correct
EOG.US	EOG Resources Inc	20260109	105.93	106.45	104.705	104.92	2502178	103.9293	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260109	20.8	20.91	20.68	20.89	66400	20.6201	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260109	23.15	23.33	23.13	23.29	86000	22.976	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260109	17.29	17.4	17.16	17.31	13100	17.1755	up	up	correct
EP.US	PC	20260109	49.16	49.25	49.16	49.25	1901	48.6811	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20260109	40.38	40.85	39.76	40.26	436900	40.26	down	up	incorrect
EPAM.US	EPAM Systems Inc	20260109	220	221.1	211.58	211.93	621400	211.93	down	down	correct
EPC.US	Edgewell Personal Care Company	20260109	17.89	18.21	17.62	18.2	540100	18.0706	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260109	31.96	32.19	31.93	32.04	2788700	31.5234	up	up	correct
EPR.US	PG	20260109	20.66	20.94	20.6502	20.9	9913	20.9	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20260109	29.87	30.1	29.47	29.47	2081900	29.47	down	up	incorrect
EQH.US	PC	20260109	16.65	16.77	16.4801	16.75	38747	16.4778	up	up	correct
EQNR.US	Equinor ASA	20260109	23.7	23.9	23.49	23.5	5583300	23.1906	down	down	correct
EQR.US	Equity Residential	20260109	62.36	62.87	60.11	60.44	2772000	60.44	down	down	correct
EQS.US	Equus Total Return Inc	20260109	1.3	1.34	1.3	1.34	4000	1.34	up	up	correct
EQT.US	EQT Corporation	20260109	52.11	52.66	50.45	51.09	11206820	50.9464	down	down	correct
ES.US	Eversource Energy	20260109	67.92	69.03	67.65	67.79	2003400	67.0812	down	down	correct
ESE.US	ESCO Technologies Inc	20260109	209.73	212.88	208.225	211.65	177010	211.65	up	up	correct
ESI.US	Element Solutions Inc	20260109	27.77	28.13	27.45	28.05	2290900	27.9861	up	down	incorrect
ESNT.US	Essent Group Ltd	20260109	64.3	65.11	64.07	64.12	542637	63.731	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20260109	6.5	6.58	6.35	6.39	1290400	6.3476	down	down	correct
ESS.US	Essex Property Trust Inc	20260109	255.31	257.26	248.57	251.02	806800	251.02	down	down	correct
ESTC.US	Elastic N.V	20260109	78.66	80.67	78.3993	78.62	1398065	78.62	down	down	correct
ETB.US	Eaton Vance Tax	20260109	15.47	15.51	15.43	15.45	42800	15.2379	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260109	24.18	24.4	23.64	24.24	316000	23.8579	up	up	correct
ETG.US	Eaton Vance Tax	20260109	23.41	23.51	23.24	23.48	203400	23.219	up	up	correct
ETI.US	P	20260109	23.5	23.79	23.5	23.5	4233	23.5
ETJ.US	Eaton Vance Risk	20260109	8.9	8.99	8.9	8.95	289100	8.8185	up	up	correct
ETN.US	Eaton Corporation plc	20260109	322.15	325.22	320.79	324.51	2690000	323.5013	up	up	correct
ETO.US	Eaton Vance Tax	20260109	29.89	30.34	29.89	30.15	45900	29.8044	up	up	correct
ETR.US	Entergy Corporation	20260109	92.81	94.12	92.065	93.52	2848578	92.909	up	up	correct
ETV.US	Eaton Vance Tax	20260109	14.51	14.6	14.49	14.58	204500	14.3823	up	up	correct
ETW.US	Eaton Vance Tax	20260109	9.28	9.31	9.28	9.29	515800	9.1594	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260109	18.55	18.71	18.55	18.65	8800	18.4954	up	up	correct
ETY.US	Eaton Vance Tax	20260109	15.5	15.55	15.39	15.51	226100	15.3084	up	up	correct
EVC.US	Entravision Communications Corporation	20260109	3.09	3.12	3.03	3.07	177700	3.07	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260109	5.33	5.34	5.31	5.33	137600	5.2112
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260109	11.03	11.04	10.97	10.98	38900	10.8313	down	down	correct
EVH.US	Evolent Health Inc	20260109	4.17	4.25	4.08	4.17	1974000	4.17
EVN.US	Eaton Vance Municipal Income Trust	20260109	10.86	11.03	10.81	11.02	52700	10.8676	up	up	correct
EVR.US	Evercore Inc	20260109	366.88	374.77	360.81	369.01	326300	368.0619	up	up	correct
EVRG.US	Evergy Inc	20260109	73.33	73.95	72.66	72.82	2219400	72.2112	down	down	correct
EVT.US	Eaton Vance Tax	20260109	25.54	25.8	25.54	25.73	120500	25.4054	up	down	incorrect
EVTC.US	EVERTEC Inc	20260109	30.25	30.63	29.81	30.17	237400	30.1167	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20260109	85.28	86.05	84.72	85.13	3383800	85.13	down	up	incorrect
EXG.US	Eaton Vance Tax	20260109	9.67	9.73	9.67	9.73	367800	9.5974	up	up	correct
EXK.US	Endeavour Silver Corp	20260109	10.05	10.89	9.94	10.62	18295000	10.62	up	up	correct
EXP.US	Eagle Materials Inc	20260109	223.55	236.12	223.5	235.66	654315	235.66	up	up	correct
EXR.US	Extra Space Storage Inc	20260109	136.41	139.82	136.41	139.2	1307900	139.2	up	up	correct
F.US	PC	20260109	21.24	21.35	21.16	21.25	58531	20.8846	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260109	10.5524	10.5568	10.5109	10.5216	138150	10.5216	down	down	correct
FAF.US	First American Financial Corporation	20260109	60.68	62.29	60.1	61.49	907100	60.9897	up	up	correct
FBK.US	FB Financial Corporation	20260109	59.2	59.44	57.8	58.08	161971	57.8811	down	down	correct
FBP.US	First BanCorp	20260109	21.7	21.87	21.26	21.45	1458000	21.2577	down	up	incorrect
FBRT.US	P	20260109	21.41	21.75	21.34	21.6001	22332	21.6001	up	down	incorrect
FC.US	Franklin Covey Co	20260109	17.88	19.24	17.52	18.96	159700	18.96	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20260109	17.52	17.64	17.24	17.26	611466	17.1366	down	down	correct
FCN.US	FTI Consulting Inc	20260109	175.36	177.01	174.96	176.55	196500	176.55	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260109	23.93	24.18	23.87	23.96	1431800	23.96	up	up	correct
FCRX.US	FCRX	20260109	25.045	25.045	25	25	1600	24.69	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260109	10.01	10.01	9.98	10.01	45417	9.8165
FCX.US	Freeport	20260109	55.45	56.71	54.57	56.53	19272711	56.3895	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20260109	35.6	36.04	35.4401	36.01	171687	35.7563	up	up	correct
FDS.US	FactSet Research Systems Inc	20260109	296.46	297.3588	290.22	294.45	459684	292.9384	down	down	correct
FDX.US	FedEx Corporation	20260109	314.02	318.83	309.005	312.36	2242194	311.0987	down	down	correct
FE.US	FirstEnergy Corp	20260109	44.92	45.2	44.525	44.65	4114132	44.2272	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260109	12.07	12.07	12.07	12.07	0	12.07
FENG.US	Phoenix New Media Limited	20260109	1.86	1.93	1.85	1.85	1300	1.85	down	down	correct
FERG.US	Ferguson plc	20260109	232.66	239.595	231.8	238.86	1695446	237.9736	up	up	correct
FET.US	Forum Energy Technologies Inc	20260109	39.44	39.82	38.8	39.49	73800	39.49	up	up	correct
FF.US	FutureFuel Corp	20260109	3.29	3.335	3.25	3.32	209752	3.2737	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260109	22.1	22.21	22.03	22.11	22600	22.11	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260109	16.55	16.58	16.5	16.54	62600	16.3406	down	down	correct
FHI.US	Federated Hermes Inc	20260109	52.65	53.36	52.62	52.88	590500	52.5366	up	down	incorrect
FHN.US	PE	20260109	24.4	24.48	24.28	24.34	5390	24.34	down	up	incorrect
FICO.US	Fair Isaac Corporation	20260109	1600.27	1671.55	1597.5	1665.53	251699	1665.53	up	up	correct
FIGS.US	FIGS Inc.	20260109	11.86	12.48	11.75	11.79	1781331	11.79	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260109	13.19	13.3	13.16	13.184	28700	12.9575	down	down	correct
FINV.US	FinVolution Group	20260109	5.16	5.245	4.95	5.01	1556113	5.01	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260109	67.84	68.22	66.4	66.84	3015300	66.2703	down	down	correct
FIX.US	Comfort Systems USA Inc	20260109	977.97	1022.11	977.6725	1010.41	363196	1009.8854	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260109	17.53	17.55	17.42	17.51	6800	17.3057	down	down	correct
FLNG.US	FLEX LNG Ltd	20260109	25.67	25.84	25.43	25.81	240000	25.1051	up	up	correct
FLO.US	Flowers Foods Inc	20260109	10.6	10.76	10.47	10.72	3455600	10.4325	up	up	correct
FLOW.US	SPX FLOW Inc	20260109	37.3	37.33	37.05	37.1832	2374	37.041	down	down	correct
FLR.US	Fluor Corporation	20260109	44.58	45.5	44.15	44.29	2737548	44.29	down	down	correct
FLS.US	Flowserve Corporation	20260109	72.12	73.64	71.6141	73.47	1435515	73.47	up	up	correct
FMC.US	FMC Corporation	20260109	15.08	15.32	14.89	15.2	4014700	15.2	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260109	11.15	11.17	11.15	11.17	3786	11.0807	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260109	23.19	23.28	22.96	23.06	363000	23.06	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260109	103.19	103.38	100.74	101.98	421600	99.9469	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260109	12.16	12.34	12	12.26	11300	12.1304	up	up	correct
FN.US	Fabrinet	20260109	440.23	449.99	436	447.23	583500	447.23	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260109	68.97	72.98	68.12	72.74	4980742	72.74	up	up	correct
FNF.US	Fidelity National Financial Inc	20260109	55.3	56.38	54.9	54.95	1478100	54.95	down	down	correct
FNV.US	Franco	20260109	227.51	236.73	226.49	228.77	1332900	228.3912	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20260109	22.93	24.89	22.65	24.43	187955	24.43	up	down	incorrect
FOF.US	Cohen & Steers Closed	20260109	13.37	13.47	13.35	13.43	88200	13.1806	up	up	correct
FOR.US	Forestar Group Inc	20260109	26.14	27.49	25.94	27.41	141960	27.41	up	up	correct
FOUR.US	Shift4 Payments Inc	20260109	66.87	67.19	63.6	66.88	2199410	66.88	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260109	18.61	18.76	18.57	18.67	77700	18.4002	up	up	correct
FPH.US	Five Point Holdings LLC	20260109	5.8	5.97	5.78	5.9	128900	5.9	up	up	correct
FPI.US	Farmland Partners Inc	20260109	10.14	10.2	10.07	10.11	246600	10.11	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260109	58.69	59.33	58.69	59.21	678000	59.21	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260109	12	12	11.92	11.97	114600	11.5894	down	down	correct
FRO.US	Frontline Ltd	20260109	24.46	25.28	24.1411	24.98	5695146	24.212	up	up	correct
FRT.US	PC	20260109	20.1399	20.1399	19.96	20.01	11576	20.01	down	down	correct
FSK.US	FS KKR Capital Corp	20260109	14.77	14.81	14.57	14.57	1605500	14.57	down	down	correct
FSLY.US	Fastly Inc	20260109	9.98	10	9.28	9.31	4262000	9.31	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260109	10.07	10.355	9.985	10.26	6619519	10.26	up	up	correct
FSS.US	Federal Signal Corporation	20260109	116.32	117	115.33	116.57	261200	116.4063	up	up	correct
FT.US	Franklin Universal Trust	20260109	7.99	8.05	7.97	8.04	47800	7.9556	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260109	14.07	14.15	14.06	14.15	65800	13.8991	up	up	correct
FTI.US	TechnipFMC plc	20260109	49.68	50.44	49.52	50.07	3057135	50.07	up	up	correct
FTK.US	Flotek Industries Inc	20260109	18.22	18.45	17.8	17.81	271764	17.81	down	up	incorrect
FTS.US	Fortis Inc	20260109	51.8	51.95	51.42	51.46	660700	51.0354	down	up	incorrect
FTV.US	Fortive Corporation	20260109	55.24	55.65	54.27	55	2916868	54.9399	down	up	incorrect
FUBO.US	fuboTV Inc	20260109	2.52	2.57	2.45	2.56	12445600	2.56	up	down	incorrect
FUL.US	H.B. Fuller Company	20260109	63.42	65.53	63.06	65.48	435700	65.2492	up	up	correct
FUN.US	Cedar Fair L.P	20260109	15.48	15.95	15.055	15.94	2483361	15.94	up	up	correct
FVRR.US	Fiverr International Ltd	20260109	18.37	18.5788	17.76	18.14	1239896	18.14	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260109	0.1	0.1	0.1	0.1	0	0.1
G.US	Genpact Limited	20260109	47.92	48.42	47.59	48.24	1266174	48.24	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260109	6.16	6.2	6.15	6.19	555096	6.1287	up	up	correct
GAM.US	PB	20260109	25.07	25.14	25.06	25.13	6576	24.76	up	up	correct
GATX.US	GATX Corporation	20260109	177.75	179.6995	174.62	175.88	179854	175.2497	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260109	14.93	15.04	14.93	15.03	71800	14.6605	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260109	52.9	52.95	47.18	47.86	1687700	47.5599	down	down	correct
GCO.US	Genesco Inc	20260109	28.9	30.63	28.3	29.99	397700	29.99	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260109	4.33	4.33	4.29	4.3	31000	4.3	down	down	correct
GD.US	General Dynamics Corporation	20260109	352.94	356.75	351.65	353.89	2019700	352.4502	up	down	incorrect
GDDY.US	GoDaddy Inc	20260109	115.11	115.64	113.22	113.54	1031053	113.54	down	up	incorrect
GDL.US	The GDL Fund	20260109	8.39	8.44	8.39	8.44	5900	8.44	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260109	11.61	11.71	11.61	11.62	22600	11.3782	up	down	incorrect
GDOT.US	Green Dot Corporation	20260109	12.75	12.8	12.53	12.54	498200	12.54	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20260109	28.27	28.54	28.19	28.48	122100	28.184	up	up	correct
GE.US	General Electric Company	20260109	317.11	322.3	315.19	321.59	3508000	321.1222	up	up	correct
GEF.US	Greif Inc	20260109	71.29	72.115	70.9099	72.05	124892	72.05	up	up	correct
GEL.US	Genesis Energy L.P	20260109	15.52	15.96	15.46	15.9	492100	15.7347	up	up	correct
GENI.US	Genius Sports Limited	20260109	11.02	11.23	10.41	10.7	7332869	10.7	down	down	correct
GEO.US	The GEO Group Inc	20260109	16.89	17.73	16.85	17.5	2075200	17.5	up	up	correct
GES.US	Guess' Inc	20260109	16.8	16.8	16.77	16.78	304200	16.78	down	down	correct
GF.US	The New Germany Fund Inc	20260109	12.03	12.03	11.88	11.97	12200	11.97	down	down	correct
GFF.US	Griffon Corporation	20260109	78.53	81.41	78.135	81.15	229009	80.9419	up	up	correct
GFI.US	Gold Fields Limited	20260109	45.68	46.51	45.08	45.69	2108700	44.3969	up	up	correct
GFL.US	GFL Environmental Inc	20260109	42.3	42.6	42.14	42.5	1244300	42.4649	up	up	correct
GGB.US	Gerdau S.A	20260109	3.94	4	3.93	3.95	14291500	3.9292	up	up	correct
GGG.US	Graco Inc	20260109	85.78	86.32	85.32	85.95	755400	85.6604	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260109	28.077	28.077	28.077	28.077	100	28.077
GGT.US	The Gabelli Multimedia Trust Inc	20260109	4.21	4.24	4.18	4.18	420400	4.0434	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260109	15.22	15.31	15.08	15.3	16200	15.3	up	up	correct
GHC.US	Graham Holdings Company	20260109	1131.47	1149.4	1131.47	1145.98	12400	1144.1208	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260109	1.72	1.72	1.63	1.69	34300	1.69	down	down	correct
GHM.US	Graham Corporation	20260109	69.45	71.27	68.74	70.95	88200	70.95	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260109	12.49	12.55	12.49	12.54	111600	12.3297	up	up	correct
GIB.US	CGI Inc	20260109	94.78	95.2	93.44	93.82	306800	93.6602	down	down	correct
GIC.US	Global Industrial Company	20260109	31.06	31.14	30.58	30.85	69100	30.5796	down	down	correct
GIL.US	Gildan Activewear Inc	20260109	64.01	64.57	63.2	63.45	862200	63.45	down	up	incorrect
GIS.US	General Mills Inc	20260109	43.4	44.68	43.38	44.6	8690899	44.6	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260109	9.7	9.7	9.7	9.7	100	9.7
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260109	24.67	24.67	24.67	24.67	500	24.3951
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260109	24.74	24.7401	24.74	24.7401	200	24.556	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260109	23.4409	23.47	23.4409	23.47	321	23.2673	up	up	correct
GKOS.US	Glaukos Corporation	20260109	113.9	114.77	110.71	112.92	575942	112.92	down	down	correct
GL.US	PD	20260109	16.83	17.2	16.65	17.2	61474	16.9356	up	up	correct
GLOB.US	Globant S.A	20260109	69.33	70.07	67.45	68.39	527000	68.39	down	down	correct
GLOP.US	PC	20260109	25.54	25.54	25.4	25.4	793	24.8257	down	down	correct
GLP.US	PB	20260109	25.79	25.86	25.77	25.8059	14810	25.2143	up	up	correct
GLW.US	Corning Incorporated	20260109	85.33	86.65	85.02	85.23	6113300	85.0712	down	down	correct
GM.US	General Motors Company	20260109	83.51	84.41	81	82.87	12142900	82.6742	down	up	incorrect
GME.US	GameStop Corp	20260109	21.28	21.73	21.05	21.23	5034900	21.23	down	up	incorrect
GMED.US	Globus Medical Inc	20260109	95.77	96.06	91.52	94.47	2247656	94.47	down	up	incorrect
GMRE.US	Global Medical REIT Inc	20260109	34.77	35.54	34.72	35.28	106187	35.28	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20260109	19.6	19.625	18.67	18.8	309384	18.376	down	down	correct
GNL.US	PB	20260109	22.5	22.505	22.32	22.505	1510	22.505	up	up	correct
GNRC.US	Generac Holdings Inc	20260109	151.32	153.3	148.44	152.78	1015041	152.78	up	up	correct
GNT.US	PA	20260109	21.16	21.16	21.16	21.16	312	21.16
GNW.US	Genworth Financial Inc	20260109	9	9.1154	8.9501	9	5566700	9
GOF.US	Guggenheim Strategic Opportunities Fund	20260109	12.74	12.9	12.675	12.9	1100454	12.3324	up	up	correct
GOLD.US	Barrick Gold Corporation	20260109	38.21	39.48	38.16	39	569100	38.8671	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260109	86.65	88.3499	85.525	87.27	468829	87.0413	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260109	13.47	13.73	13.15	13.19	678000	13.19	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260109	2.55	2.57	2.43	2.43	537743	2.43	down	down	correct
GPC.US	Genuine Parts Company	20260109	127.47	128.5	125.95	128.34	1518584	127.1751	up	up	correct
GPI.US	Group 1 Automotive Inc	20260109	400.76	405.03	396.3	402.65	145300	401.9701	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260109	22.75	22.92	22.72	22.81	12000	22.81	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260109	16	16.11	15.57	15.97	4730400	15.7911	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260109	2.3	2.33	2.25	2.25	166300	2.25	down	up	incorrect
GPN.US	Global Payments Inc	20260109	78.81	79.89	78.1201	79.52	2533493	79.2598	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20260109	179.22	182.055	173.43	174.05	277872	174.05	down	down	correct
GPRK.US	GeoPark Limited	20260109	7.25	7.25	7.11	7.15	467000	7.1243	down	down	correct
GRC.US	The Gorman	20260109	50.96	51.23	50.24	50.66	62600	50.516	down	down	correct
GRP.US	UN	20260109	60.4	60.4	60.4	60.4	0	59.9943
GRX.US	The Gabelli Healthcare & Wellness Trust	20260109	9.65	9.75	9.62	9.75	91600	9.75	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260109	938.77	946.14	932.7	938.98	1334100	934.0643	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260109	9.24	9.29	9.16	9.16	1322400	9.1306	down	down	correct
GSK.US	GlaxoSmithKline plc	20260109	50.43	50.81	50.36	50.39	3925700	49.9875	down	down	correct
GSL.US	PB	20260109	26.28	26.4	26.28	26.3309	3510	26.3309	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260109	22.63	22.85	22.26	22.79	2197200	22.79	up	up	correct
GTLS.US	Chart Industries Inc	20260109	206.96	206.96	206.66	206.67	430506	206.67	down	down	correct
GTN.US	Gray Television Inc	20260109	4.47	4.52	4.37	4.43	1190100	4.3568	down	down	correct
GTY.US	Getty Realty Corp	20260109	28.28	28.52	27.99	28.27	350200	28.27	down	down	correct
GUG.US	GUG	20260109	15.56	15.64	15.52	15.59	62100	15.2419	up	up	correct
GUT.US	The Gabelli Utility Trust	20260109	6.11	6.11	6.06	6.11	117700	6.0107
GVA.US	Granite Construction Incorporated	20260109	120.03	122.745	118.1003	120.91	465537	120.91	up	up	correct
GWRE.US	Guidewire Software Inc	20260109	184.51	187.6499	183.115	185.19	1419374	185.19	up	up	correct
GWW.US	W.W. Grainger Inc	20260109	1037.38	1044.29	1026.36	1029.8199	194800	1027.8766	down	down	correct
H.US	Hyatt Hotels Corporation	20260109	170	172.24	166.31	168.19	765400	168.0338	down	down	correct
HAE.US	Haemonetics Corporation	20260109	84.13	84.87	81.9025	82.03	660689	82.03	down	down	correct
HAL.US	Halliburton Company	20260109	32.3	32.755	32.14	32.63	11457498	32.4727	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260109	33.01	33.56	32.87	33.46	1637000	33.46	up	up	correct
HAYW.US	Hayward Holdings Inc	20260109	16.18	16.475	15.975	16.45	1716754	16.45	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260109	17.39	20.279	17.39	19.23	40900	19.1088	up	up	correct
HBM.US	Hudbay Minerals Inc	20260109	21.39	21.71	21.08	21.56	3175000	21.5533	up	up	correct
HCA.US	HCA Healthcare Inc	20260109	480.92	483.98	470.3	472.07	870100	472.07	down	down	correct
HCC.US	Warrior Met Coal Inc	20260109	96.07	99.249	95.5	96.97	1712800	96.8787	up	up	correct
HCI.US	HCI Group Inc	20260109	174.11	176.63	172.25	174.02	104700	173.5718	down	up	incorrect
HD.US	The Home Depot Inc	20260109	363.5	375.49	361.31	374.64	7093500	372.1519	up	down	incorrect
HDB.US	HDFC Bank Limited	20260109	33.1	33.24	32.97	33.1	5370800	33.1
HE.US	Hawaiian Electric Industries Inc	20260109	13.66	15.05	13.64	14.77	5306500	14.77	up	up	correct
HEI.US	HEICO Corporation	20260109	352.32	357.13	352.1201	353.56	403600	353.56	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260109	10.9	10.99	10.9	10.98	90700	10.7347	up	down	incorrect
HESM.US	Hess Midstream LP	20260109	33.77	34.15	33.77	33.96	1418200	33.2406	up	up	correct
HFRO.US	PA	20260109	15.94	16	15.9301	15.9779	11845	15.9779	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260109	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260109	8.94	9.045	8.77	8.93	30400	8.7619	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260109	47.4	48.22	46.765	48.17	576887	48.17	up	up	correct
HI.US	Hillenbrand Inc	20260109	31.84	31.85	31.78	31.79	743300	31.79	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260109	137.74	138.62	136.19	136.26	1125500	135.6795	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260109	380.975	391.04	380.94	386.99	508025	385.7845	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260109	3.75	3.75	3.73	3.74	296300	3.6695	down	down	correct
HIPO.US	Hippo Holdings Inc	20260109	31.52	31.79	30.88	31.22	133111	31.22	down	down	correct
HIW.US	Highwoods Properties Inc	20260109	27.55	27.79	27.13	27.25	1022300	26.6607	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260109	4.18	4.18	4.17	4.18	139953	4.085
HL.US	PB	20260109	74.1	74.1	73.2	74.1	477	74.1
HLF.US	Herbalife Nutrition Ltd	20260109	14.64	15.01	14.54	14.98	2713400	14.98	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20260109	182.5	184.04	180.36	181.77	344314	181.1041	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20260109	59.36	60.74	59.04	60.59	386300	60.59	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20260109	300	303.4	299.17	300.36	2016924	300.2182	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260109	7.01	7.16	6.91	7.07	1526300	7.07	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260109	30.18	30.69	30.18	30.65	1528200	30.65	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260109	45.13	45.28	44.41	44.48	162700	44.48	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260109	20.77	20.83	20.3	20.69	2916100	20.69	down	down	correct
HNI.US	HNI Corporation	20260109	43.83	44.44	43.64	44.38	283900	44.0444	up	up	correct
HOG.US	Harley	20260109	21.29	21.44	20.75	21.43	2443400	21.2062	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260109	28.73	28.85	28.41	28.45	1097200	28.2518	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260109	110.03	121.97	110.03	120.7	141621	120.7	up	down	incorrect
HP.US	Helmerich & Payne Inc	20260109	31.51	32.07	30.62	30.63	1269200	30.397	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20260109	22.1	22.39	21.76	22.17	25301920	22.17	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20260109	16.13	16.14	16.06	16.12	29000	15.7501	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260109	16.28	16.32	16.23	16.29	36400	16.0422	up	up	correct
HPQ.US	HP Inc	20260109	21.61	21.64	20.92	21.47	19442900	21.1272	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260109	14.53	14.59	14.5	14.56	54300	14.2349	up	up	correct
HQH.US	Tekla Healthcare Investors	20260109	19.23	19.45	19.19	19.38	131100	18.7833	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260109	16.91	17.07	16.77	16.89	122300	16.3473	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260109	17.08	17.28	17.04	17.14	3158400	16.9178	up	up	correct
HRB.US	H&R Block Inc	20260109	44.87	45.24	44.53	45.08	1021000	44.4789	up	up	correct
HRI.US	Herc Holdings Inc	20260109	170.5	173.1	167.725	167.99	481165	167.2067	down	down	correct
HRL.US	Hormel Foods Corporation	20260109	22.93	23.26	22.77	23.23	5035300	22.9375	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260109	27.26	27.36	26.55	26.6	236600	26.6	down	down	correct
HSBC.US	HSBC Holdings plc	20260109	80.17	80.41	79.89	80.19	1586500	77.9988	up	up	correct
HSY.US	The Hershey Company	20260109	184.87	190.43	184	189.07	1855600	187.8366	up	up	correct
HTD.US	John Hancock Tax	20260109	23.72	23.99	23.72	23.84	112800	23.3844	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20260109	24.967	24.967	24.967	24.967	0	24.967
HTGC.US	Hercules Capital Inc	20260109	18.74	18.83	18.56	18.59	883625	18.0966	down	down	correct
HTH.US	Hilltop Holdings Inc	20260109	35.09	35.19	34.58	34.95	232000	34.7689	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260109	5.71	5.775	5.48	5.66	3807113	5.66	down	down	correct
HUBB.US	Hubbell Incorporated	20260109	463.48	472.62	462.23	470.53	422407	469.2554	up	up	correct
HUBS.US	HubSpot Inc	20260109	373.15	377.76	365.63	371.56	921100	371.56	down	down	correct
HUM.US	Humana Inc	20260109	279.49	280.83	276.74	276.85	610616	276.85	down	down	correct
HUN.US	Huntsman Corporation	20260109	11.38	11.83	11.15	11.72	5618100	11.6399	up	down	incorrect
HUYA.US	HUYA Inc	20260109	3.67	3.93	3.5	3.5	2796400	3.5	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20260109	25.68	25.99	25.32	25.88	47500	25.4965	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20260109	212.03	219.39	212.03	218.27	2343500	218.1451	up	down	incorrect
HXL.US	Hexcel Corporation	20260109	79.86	80.98	79.78	80.75	1197500	80.581	up	up	correct
HY.US	Hyster	20260109	32.86	32.86	31.89	32.78	64339	32.4708	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260109	11.11	11.14	11.1	11.13	37300	10.9423	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260109	8.86	8.8646	8.83	8.86	994726	8.6273
HZO.US	MarineMax Inc	20260109	27.76	28.19	26.45	27.77	365100	27.77	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260109	7.53	7.59	7.49	7.59	38700	7.4693	up	up	correct
IAG.US	IAMGOLD Corporation	20260109	17.12	17.36	16.91	17.21	6575600	17.21	up	up	correct
IBM.US	International Business Machines Corporation	20260109	302.61	307	302	304.22	2718800	302.4953	up	up	correct
IBN.US	ICICI Bank Limited	20260109	30.82	30.94	30.6	30.66	6912100	30.66	down	down	correct
IBP.US	Installed Building Products Inc	20260109	278.51	296.71	276.07	296.43	513206	294.0443	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260109	162.54	166.08	162.1	165.98	3310500	165.98	up	up	correct
ICL.US	ICL Group Ltd	20260109	5.56	5.64	5.53	5.59	1442800	5.5408	up	up	correct
ICR.US	P	20260109	20.74	20.93	20.6978	20.93	2964	20.93	up	up	correct
IDA.US	IDACORP Inc	20260109	127.42	128.79	127.42	128.13	363700	127.2887	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260109	12.4	12.45	12.4	12.44	27200	12.2611	up	up	correct
IDT.US	IDT Corporation	20260109	51.83	51.9	49.92	50.94	158700	50.94	down	down	correct
IEX.US	IDEX Corporation	20260109	185.62	186.97	183.15	184.71	399570	184.71	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20260109	68.98	69.225	68.02	69.1	1376388	69.1	up	down	incorrect
IFN.US	The India Fund Inc	20260109	13.99	13.99	13.9	13.95	234300	13.4948	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20260109	44.92	45.76	44.61	44.61	160594	44.61	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260109	9.82	9.85	9.79	9.82	35200	9.6539
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260109	5.74	5.79	5.74	5.79	222400	5.6922	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260109	16.42	16.47	16.39	16.45	28500	16.3093	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260109	4.63	4.67	4.62	4.65	575900	4.5368	up	down	incorrect
IH.US	iHuman Inc	20260109	1.97	1.99	1.97	1.9712	2064	1.9712	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260109	6.48	6.56	6.48	6.53	80300	6.4275	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260109	137.35	139.44	137.35	138.71	200017	138.71	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260109	24.55	24.92	24.52	24.6	43500	24.6	up	up	correct
IIIN.US	Insteel Industries Inc	20260109	33	33.56	32.7	33.15	96300	33.1187	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260109	12.54	12.6	12.54	12.58	108600	12.4278	up	up	correct
IIPR.US	PA	20260109	23.47	23.629	23.15	23.25	500467	23.25	down	down	correct
IMAX.US	IMAX Corporation	20260109	33.84	34.2	33.46	34.15	1011400	34.15	up	up	correct
INFO.US	IHS Markit Ltd	20260109	24.85	24.96	24.78	24.946	5100	24.946	up	up	correct
INFY.US	Infosys Limited	20260109	18.08	18.1	17.7	17.83	6356300	17.83	down	down	correct
ING.US	ING Groep N.V	20260109	28.3	28.4	28.09	28.29	2305100	28.29	down	down	correct
INGR.US	Ingredion Incorporated	20260109	113.01	113.935	112.59	113.57	407636	113.57	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20260109	4.7	4.77	4.63	4.77	842500	4.6872	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20260109	97.29	102.645	96.56	98.38	1696600	98.38	up	down	incorrect
INVH.US	Invitation Homes Inc	20260109	26.6	26.86	26.34	26.5	8468000	26.5	down	down	correct
IP.US	International Paper Company	20260109	42.43	43.41	41.625	43.34	4422867	42.9123	up	up	correct
IPI.US	Intrepid Potash Inc	20260109	29.81	30.7	29.73	30.16	174200	30.16	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260109	10.05	10.1	10.04	10.1	110100	9.9762	up	up	correct
IQV.US	IQVIA Holdings Inc	20260109	244.63	247.05	242.41	242.41	1291400	242.41	down	down	correct
IR.US	Ingersoll Rand Inc	20260109	84.72	85.86	84.39	85.51	2502333	85.4913	up	up	correct
IRM.US	Iron Mountain Incorporated	20260109	87.72	89.91	87.62	89.19	1475900	89.19	up	up	correct
IRT.US	Independence Realty Trust Inc	20260109	17.65	17.67	17.19	17.32	3037000	17.32	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260109	14.5	14.58	14.48	14.55	89900	14.3377	up	up	correct
IT.US	Gartner Inc	20260109	249.38	252.63	247.78	248.02	608458	248.02	down	down	correct
ITGR.US	Integer Holdings Corporation	20260109	83.44	85.23	82.32	84.31	702751	84.31	up	up	correct
ITT.US	ITT Inc	20260109	181.12	183.6	180.81	182.05	503800	181.6815	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260109	7.45	7.5	7.42	7.47	17491900	7.4626	up	up	correct
ITW.US	Illinois Tool Works Inc	20260109	254.77	256.11	252.07	255.12	1348488	255.12	up	up	correct
IVR.US	PC	20260109	24.775	24.95	24.6	24.94	5307	24.4657	up	down	incorrect
IVT.US	Inventrust Properties Corp	20260109	29.05	29.245	28.45	28.7	496400	28.7	down	up	incorrect
IVZ.US	Invesco Ltd	20260109	28.3	28.64	27.97	28.57	5562800	28.3413	up	down	incorrect
IX.US	ORIX Corporation	20260109	30.17	30.66	30.17	30.61	117900	30.61	up	up	correct
J.US	Jacobs Engineering Group Inc	20260109	138.49	141	138.49	139.95	720536	139.5883	up	up	correct
JBGS.US	JBG SMITH Properties	20260109	17.12	17.45	16.875	17.15	346600	17.15	up	up	correct
JBL.US	Jabil Inc	20260109	222.39	228.85	221.1	226.15	993800	226.0789	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260109	15.99	16.13	15.95	16.1	55300	15.741	up	up	correct
JCI.US	Johnson Controls International plc	20260109	111.34	112.485	110.77	110.85	6351839	110.85	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260109	61.1	62.76	60.8	62.25	2889800	61.7865	up	up	correct
JELD.US	JELD	20260109	2.44	2.76	2.415	2.75	1551600	2.75	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260109	7.89	7.91	7.88	7.88	489227	7.6304	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260109	12.79	12.8	12.75	12.77	72744	12.4598	down	down	correct
JHG.US	Janus Henderson Group plc	20260109	48	48.06	47.76	47.76	2209900	47.76	down	down	correct
JHI.US	John Hancock Investors Trust	20260109	13.63	13.72	13.61	13.67	24358	13.4045	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20260109	11.76	11.76	11.67	11.7	6100	11.5558	down	up	incorrect
JHX.US	James Hardie Industries plc	20260109	21.82	22.92	21.73	22.87	7188200	22.87	up	up	correct
JILL.US	J.Jill Inc	20260109	15.26	15.5	14.87	14.96	88500	14.96	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260109	27.01	27.78	27.01	27.12	473600	27.12	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260109	348.36	353.01	347.16	350.05	353935	350.05	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260109	18.28	18.43	18.23	18.43	42300	17.973	up	up	correct
JMIA.US	Jumia Technologies AG	20260109	14.71	14.72	14.185	14.26	2148455	14.26	down	down	correct
JMM.US	Nuveen Multi	20260109	6.01	6.05	5.99	6.01	12100	5.9242
JNJ.US	Johnson & Johnson	20260109	205.91	206.7	204.01	204.39	6154300	203.3092	down	down	correct
JOBY.US	WT	20260109	5.54	5.69	5.01	5.27	92492	5.27	down	down	correct
JOE.US	The St. Joe Company	20260109	63.64	64.55	62.85	63.8	278600	63.6519	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260109	11.14	11.19	11.08	11.16	132100	10.9897	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260109	8.16	8.18	8.15	8.16	730900	7.9721
JPM.US	PL	20260109	19.87	19.88	19.8	19.84	136280	19.5552	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260109	5.12	5.12	5.09	5.09	484700	4.9309	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20260109	13.77	13.8	13.73	13.8	73108	13.297	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20260109	7.55	7.68	7.55	7.64	276000	7.4724	up	up	correct
KAI.US	Kadant Inc	20260109	312.44	319.57	309.34	319.22	185100	319.22	up	up	correct
KAR.US	KAR Auction Services Inc	20260109	30.93	31.185	30.505	30.98	761060	30.98	up	up	correct
KB.US	KB Financial Group Inc	20260109	86.75	87.66	86.3	87.66	87100	87.66	up	up	correct
KBH.US	KB Home	20260109	58.99	61.84	58.84	61.61	1584700	61.3585	up	up	correct
KBR.US	KBR Inc	20260109	43.75	44.59	43.63	44.36	1153385	44.161	up	up	correct
KEN.US	Kenon Holdings Ltd	20260109	68.75	69.53	68.75	69.49	14700	69.49	up	up	correct
KEP.US	Korea Electric Power Corporation	20260109	17.09	17.46	17	17.37	568900	17.37	up	up	correct
KEX.US	Kirby Corporation	20260109	126	126.97	125.09	125.47	836500	125.47	down	down	correct
KEY.US	PK	20260109	21.63	21.8199	21.6218	21.7	25691	21.355	up	up	correct
KEYS.US	Keysight Technologies Inc	20260109	207.31	210.58	206.2	207.3	718300	207.3	down	down	correct
KF.US	The Korea Fund Inc	20260109	40.07	40.62	40.07	40.53	12500	40.53	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20260109	12.29	12.74	12	12.56	146000	12.56	up	down	incorrect
KFY.US	Korn Ferry	20260109	67.79	69.4	67.38	68.98	449100	68.98	up	down	incorrect
KGC.US	Kinross Gold Corporation	20260109	31.19	31.65	30.87	31.24	6962600	31.2019	up	down	incorrect
KIM.US	PM	20260109	20.78	20.8699	20.64	20.8	10169	20.8	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20260109	11.71	11.72	11.68	11.72	267600	11.3502	up	up	correct
KKRS.US	KKRS	20260109	17.5	17.6	17.46	17.59	42700	17.3	up	up	correct
KMB.US	Kimberly	20260109	98.7	99.09	97.68	97.92	7054600	96.7253	down	down	correct
KMI.US	Kinder Morgan Inc	20260109	27.4	27.49	26.93	27.12	13382600	26.8598	down	down	correct
KMPR.US	Kemper Corporation	20260109	39.76	40.12	39.58	39.76	536900	39.363
KMT.US	Kennametal Inc	20260109	30.17	30.76	30.12	30.73	940200	30.579	up	up	correct
KMX.US	CarMax Inc	20260109	44.91	45.43	43.75	45.23	3195100	45.23	up	up	correct
KN.US	Knowles Corporation	20260109	22.55	23.14	22.24	23.13	660900	23.13	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260109	10.42	10.49	10.29	10.49	158600	10.4642	up	up	correct
KNX.US	Knight	20260109	57.5	57.76	56.39	57.18	3780700	56.9926	down	down	correct
KO.US	The Coca	20260109	69.43	70.66	69.12	70.51	19638600	70.0285	up	up	correct
KODK.US	Eastman Kodak Company	20260109	8.05	8.11	7.73	7.8	972800	7.8	down	up	incorrect
KOF.US	Coca	20260109	96.5	98.46	96.27	98.46	147400	98.46	up	down	incorrect
KOP.US	Koppers Holdings Inc	20260109	27.04	28.47	26.81	28.33	220000	28.2629	up	down	incorrect
KORE.US	KORE Group Holdings Inc	20260109	4.75	4.9	4.705	4.88	45800	4.88	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20260109	0.905	0.9595	0.905	0.9334	14549000	0.9334	up	down	incorrect
KR.US	The Kroger Co	20260109	59.78	60.08	58.75	59.51	7337100	59.213	down	down	correct
KRC.US	Kilroy Realty Corporation	20260109	39.9	40.18	39.57	39.85	1450800	39.85	down	up	incorrect
KREF.US	PA	20260109	18.16	18.2	18.0501	18.14	53497	17.7365	down	up	incorrect
KRG.US	Kite Realty Group Trust	20260109	23.74	24	23.29	23.38	2513100	23.38	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20260109	5.28	5.38	5.11	5.33	337923	5.2808	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20260109	11.83	11.94	11.72	11.83	612200	11.83
KSS.US	Kohl's Corporation	20260109	21.77	22.3	20.35	20.54	4065204	20.54	down	down	correct
KT.US	KT Corporation	20260109	18.95	18.99	18.77	18.82	1443400	18.82	down	down	correct
KTB.US	Kontoor Brands Inc	20260109	62.5	63.295	60.64	61.83	1338600	61.3808	down	down	correct
KTF.US	DWS Municipal Income Trust	20260109	9.12	9.13	9.11	9.13	81600	9.0086	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260109	29.02	29.02	29.02	29.02	0	29.02
KTN.US	Credit	20260109	25.72	25.75	25.51	25.52	7600	25.52	down	down	correct
KW.US	Kennedy	20260109	9.89	9.99	9.66	9.77	964500	9.77	down	down	correct
KWR.US	Quaker Chemical Corporation	20260109	149.38	152.4099	148.065	151.1	126425	150.6226	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260109	12.27	12.4	12.27	12.29	594500	12.0576	up	down	incorrect
L.US	Loews Corporation	20260109	105.19	105.83	104.58	104.58	590800	104.5197	down	up	incorrect
LAC.US	Lithium Americas Corp	20260109	5.61	5.65	5.31	5.39	9885700	5.39	down	up	incorrect
LAD.US	Lithia Motors Inc	20260109	332.56	338.01	328.1355	336.41	253830	335.7173	up	up	correct
LADR.US	Ladder Capital Corp	20260109	10.84	10.96	10.82	10.95	853900	10.95	up	up	correct
LAW.US	CS Disco Inc.	20260109	7.42	7.46	7.23	7.38	92900	7.38	down	down	correct
LAZ.US	Lazard Ltd	20260109	50.68	52.02	50.19	51.53	1101500	51.0764	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260109	19.34	19.7	19.02	19.67	3210600	19.6064	up	up	correct
LC.US	LendingClub Corporation	20260109	20.75	20.9	19.82	19.98	1288500	19.98	down	up	incorrect
LCII.US	LCI Industries	20260109	128.99	131.32	127.23	131.01	349656	129.7884	up	up	correct
LDI.US	loanDepot Inc	20260109	2.81	3.135	2.795	2.91	16312240	2.91	up	up	correct
LDOS.US	Leidos Holdings Inc	20260109	193.68	200.9999	193.65	198.34	994904	198.34	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260109	21.31	21.43	21.31	21.34	44800	20.9453	up	up	correct
LEA.US	Lear Corporation	20260109	126.24	126.25	122.23	124.42	488800	123.6396	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260109	12.1	12.38	12.06	12.31	1701100	12.2497	up	up	correct
LEN.US	Lennar Corporation	20260109	113	119.32	112.97	119.25	7685955	118.7201	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260109	6.43	6.45	6.39	6.43	279800	6.3555
LEVI.US	Levi Strauss & Co	20260109	22.1	22.125	21.27	21.75	1742800	21.6072	down	down	correct
LFT.US	PA	20260109	20.31	20.4999	20.2694	20.395	2154	20.395	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260109	17.79	17.94	17.79	17.94	110600	17.4961	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260109	256.71	256.71	251.7	251.81	507695	251.1796	down	down	correct
LHX.US	L3Harris Technologies Inc	20260109	327.5	338.23	327.25	335.77	1894900	334.6045	up	up	correct
LII.US	Lennox International Inc	20260109	524.12	536.52	521.46	530.23	372506	530.23	up	up	correct
LIN.US	Linde plc	20260109	437.82	445.05	437.17	444.08	1787900	442.5934	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260109	2.52	2.74	2.52	2.69	18500	2.69	up	up	correct
LLY.US	Eli Lilly and Company	20260109	1086.83	1104.52	1063.03	1063.5601	2561900	1061.788	down	down	correct
LMND.US	Lemonade Inc	20260109	81.22	82.49	77.82	79.65	1138796	79.65	down	down	correct
LMT.US	Lockheed Martin Corporation	20260109	525.88	546.07	525.88	542.92	2647700	540.0737	up	up	correct
LNC.US	Lincoln National Corporation	20260109	44.11	44.42	43.42	43.78	1641400	43.33	down	down	correct
LND.US	BrasilAgro	20260109	3.67	3.76	3.67	3.67	41900	3.67
LNN.US	Lindsay Corporation	20260109	126.48	126.59	122.7	125.14	165400	124.7962	down	down	correct
LOCL.US	Local Bounti Corporation	20260109	2.25	2.26	2.2	2.24	12300	2.24	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260109	12.37	12.54	12.25	12.46	157500	12.46	up	up	correct
LOW.US	Lowe's Companies Inc	20260109	259.95	268.05	259.13	267.21	4092100	266.0153	up	up	correct
LPG.US	Dorian LPG Ltd	20260109	27.69	27.838	26.86	27.21	387000	26.6212	down	down	correct
LPL.US	LG Display Co. Ltd	20260109	4.16	4.19	4.13	4.17	544100	4.17	up	up	correct
LPX.US	Louisiana	20260109	85.95	92.37	85.34	92.05	1985600	91.7194	up	up	correct
LRN.US	Stride Inc	20260109	69.5	70.37	67.23	70.16	1297900	70.16	up	up	correct
LSPD.US	Lightspeed POS Inc	20260109	12.33	12.59	12.07	12.19	510227	12.19	down	down	correct
LTC.US	LTC Properties Inc	20260109	35.6	35.85	35.4	35.48	318600	35.1295	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260109	28.16	28.545	27.725	28.45	2217900	28.45	up	up	correct
LU.US	Lufax Holding Ltd	20260109	2.7	2.75	2.62	2.63	910900	2.63	down	down	correct
LUMN.US	Lumen Technologies Inc	20260109	8.1	8.305	7.895	7.91	8944761	7.91	down	up	incorrect
LUV.US	Southwest Airlines Co	20260109	44.2	45.02	43.87	44.52	12343400	44.3285	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20260109	62.11	62.11	58.865	58.95	9774828	58.644	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20260109	41.35	41.61	40.65	41.37	2328100	41.028	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20260109	14.08	14.33	13.92	14.31	97900	14.192	up	up	correct
LXP.US	PC	20260109	47.0999	47.0999	47.0999	47.0999	0	46.2927
LXU.US	LSB Industries Inc	20260109	9.25	9.33	9.02	9.3	628040	9.3	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260109	47.81	48.83	46.62	48.71	5325900	48.1257	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20260109	5.39	5.42	5.37	5.41	6343000	5.41	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20260109	148.14	148.96	144.87	146.07	2856100	146.07	down	up	incorrect
LZB.US	La	20260109	39.33	39.81	38.66	39.58	483200	39.3113	up	down	incorrect
M.US	Macy's Inc	20260109	23.78	24.02	23	23.17	5865600	22.9109	down	down	correct
MA.US	Mastercard Incorporated	20260109	578.11	581.31	575.34	575.54	2221100	575.54	down	down	correct
MAA.US	PI	20260109	53	53	52.2736	52.2736	2601	51.2567	down	down	correct
MAC.US	The Macerich Company	20260109	18.56	18.65	18.24	18.32	1171100	18.32	down	down	correct
MAIN.US	Main Street Capital Corporation	20260109	62.25	62.52	61.12	61.19	591400	60.6527	down	down	correct
MAN.US	ManpowerGroup Inc	20260109	31.14	31.75	30.3	31.41	743191	31.41	up	up	correct
MANU.US	Manchester United plc	20260109	16.39	16.78	16.31	16.65	294300	16.65	up	up	correct
MAS.US	Masco Corporation	20260109	67.97	69.51	66.62	69.32	3013115	69.0245	up	up	correct
MATX.US	Matson Inc	20260109	131.32	133.21	129.82	132	303500	131.7083	up	up	correct
MAX.US	MediaAlpha Inc	20260109	11.89	11.89	11.3	11.6	431867	11.6	down	down	correct
MBI.US	MBIA Inc	20260109	7.62	7.77	7.08	7.14	424378	7.14	down	down	correct
MC.US	Moelis & Company	20260109	74.32	75.6299	72.77	74.58	730840	73.8448	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20260109	81.32	82.32	79.29	79.97	112700	79.7898	down	down	correct
MCD.US	McDonald's Corporation	20260109	309.04	309.52	304.6	307.32	2972000	305.6128	down	up	incorrect
MCI.US	Barings Corporate Investors	20260109	18.77	19.45	18.73	19.28	35000	19.28	up	down	incorrect
MCK.US	McKesson Corporation	20260109	816.98	824.7	814.77	816.06	583300	815.3823	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260109	6.1	6.11	6.06	6.08	131400	5.9615	down	down	correct
MCO.US	Moody's Corporation	20260109	531.3	537.27	530.88	531.61	653998	530.4635	up	up	correct
MCR.US	MFS Charter Income Trust	20260109	6.26	6.28	6.26	6.27	53400	6.1809	up	up	correct
MCS.US	The Marcus Corporation	20260109	15.25	15.41	14.99	15.25	118100	15.1723
MCW.US	Mister Car Wash Inc.	20260109	5.96	6.145	5.88	6.13	883502	6.13	up	up	correct
MCY.US	Mercury General Corporation	20260109	90.59	90.75	89.49	89.69	137300	89.3681	down	down	correct
MD.US	MEDNAX Inc	20260109	21.85	22.51	21.85	22.34	481773	22.34	up	up	correct
MDT.US	Medtronic plc	20260109	98.95	99.2	97.1	97.53	5982800	97.53	down	down	correct
MDU.US	MDU Resources Group Inc	20260109	20.13	20.35	20.125	20.25	1457550	20.1148	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260109	18.45	18.83	17.49	18.41	155879	18.41	down	down	correct
MED.US	Medifast Inc	20260109	11.07	11.47	10.94	11.42	290920	11.42	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260109	25.95	26.94	25.9	26.33	262161	26.33	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260109	13.65	13.76	13.65	13.65	104400	13.4181
MEI.US	Methode Electronics Inc	20260109	7.1	7.1971	6.9	6.98	197012	6.933	down	down	correct
MER.US	PK	20260109	25.53	25.59	25.5	25.57	33620	25.57	up	up	correct
MET.US	PF	20260109	19.97	19.97	19.79	19.86	89959	19.5637	down	down	correct
MFA.US	PC	20260109	22.76	22.85	22.76	22.84	8097	22.2745	up	up	correct
MFC.US	Manulife Financial Corporation	20260109	37.22	37.58	37.09	37.36	1937900	36.9905	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260109	7.94	8.04	7.85	7.94	4333800	7.94
MFM.US	MFS Municipal Income Trust	20260109	5.44	5.45	5.38	5.45	83100	5.4028	up	up	correct
MG.US	Mistras Group Inc	20260109	13.44	13.78	13.31	13.75	179300	13.75	up	up	correct
MGA.US	Magna International Inc	20260109	56.36	56.68	55.67	56.21	1830300	55.7763	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260109	3.02	3.04	3.02	3.04	66400	3.0021	up	up	correct
MGM.US	MGM Resorts International	20260109	35.68	35.805	34.305	34.45	5329918	34.45	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260109	21.36	21.45	21.25	21.45	17700	21.45	up	up	correct
MGRB.US	MGRB	20260109	17.2	17.415	17.11	17.37	50900	17.37	up	up	correct
MGRD.US	MGRD	20260109	15.42	15.54	15.41	15.54	10400	15.54	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260109	22.49	22.58	22.06	22.27	1735611	22.1353	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260109	11.83	11.87	11.82	11.87	104000	11.6911	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260109	6.91	6.97	6.89	6.94	41600	6.8721	up	up	correct
MHK.US	Mohawk Industries Inc	20260109	116.09	119.3399	115.3	118.72	1394652	118.72	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20260109	10.35	10.4	10.323	10.37	41578	10.2671	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20260109	15.8	15.875	15.8	15.8	1448	15.3089
MIN.US	MFS Intermediate Income Trust	20260109	2.65	2.66	2.64	2.65	193000	2.6116
MIR.US	Mirion Technologies Inc	20260109	25.25	27.1	25.25	25.97	6132600	25.97	up	up	correct
MITT.US	PC	20260109	25.35	25.39	25.25	25.25	10435	24.6078	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260109	11.82	11.94	11.82	11.89	23300	11.7316	up	up	correct
MKC.US	V	20260109	67.51	68.05	67.16	67.86	4300	67.86	up	up	correct
MKL.US	Markel Corporation	20260109	2138.6899	2164.97	2124.3601	2132.8401	38200	2132.8401	down	down	correct
MLI.US	Mueller Industries Inc	20260109	121.91	123.95	121.48	123.6	640522	123.2097	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260109	643.12	667.66	642.41	666.67	396778	665.8521	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260109	16.93	16.96	16.68	16.84	12502	16.84	down	down	correct
MLR.US	Miller Industries Inc	20260109	39.69	39.855	38.7135	39.59	39287	39.59	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20260109	186.67	187.7	185.59	186.01	1994387	186.01	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260109	15.26	15.26	15.17	15.23	31800	15.1024	down	down	correct
MMI.US	Marcus & Millichap Inc	20260109	26.97	27.03	25.82	26.14	329500	25.8897	down	down	correct
MMM.US	3M Company	20260109	165.49	166.25	163.95	165.24	2306800	164.5019	down	down	correct
MMS.US	Maximus Inc	20260109	95	97.2	95	97.05	634200	96.6155	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20260109	4.69	4.71	4.67	4.7	61500	4.6331	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20260109	10.5	10.55	10.48	10.52	114400	10.4105	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260109	19.75	19.88	19.71	19.8	224354	19.8	up	up	correct
MO.US	Altria Group Inc	20260109	56.775	57.56	56.65	57.53	12679240	57.53	up	up	correct
MOD.US	Modine Manufacturing Company	20260109	120	127.71	119.31	125.14	2415821	125.14	up	up	correct
MOG.US	A	20260109	265.64	272.71	265.64	272.65	143084	272.398	up	up	correct
MOGU.US	MOGU Inc	20260109	2.245	2.29	2.2	2.25	2200	2.25	up	up	correct
MOH.US	Molina Healthcare Inc	20260109	184.5	185	178.17	181.5	1331200	181.5	down	down	correct
MOS.US	The Mosaic Company	20260109	26.72	27.25	25.765	25.98	8657204	25.7628	down	down	correct
MOV.US	Movado Group Inc	20260109	22.53	22.68	22.1	22.66	158621	22.66	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260109	11.24	11.32	11.24	11.31	12100	11.1677	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260109	178.02	178.8	174.38	176.17	2589010	175.2915	down	down	correct
MPLX.US	MPLX LP	20260109	52.56	53.32	52.55	53	1130100	51.9807	up	up	correct
MPV.US	Barings Participation Investors	20260109	18.05	18.71	18.05	18.54	22700	18.54	up	up	correct
MPW.US	Medical Properties Trust Inc	20260109	5.45	5.49	5.4	5.42	4020083	5.3211	down	down	correct
MPX.US	Marine Products Corporation	20260109	9.36	9.5	9.34	9.47	23900	9.3059	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260109	10.13	10.15	10.11	10.14	42500	10.0391	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260109	11.56	11.6	11.53	11.6	181526	11.4267	up	up	correct
MRK.US	Merck & Co. Inc	20260109	110.87	112.48	110.22	110.53	11040800	110.53	down	down	correct
MS.US	PL	20260109	20.57	20.61	20.49	20.605	26677	20.605	up	up	correct
MSA.US	MSA Safety Incorporated	20260109	172	174.35	169.94	173.98	160200	173.5259	up	up	correct
MSB.US	Mesabi Trust	20260109	41.2	41.98	39.48	39.74	74600	39.4328	down	down	correct
MSC.US	Studio City International Holdings Limited	20260109	3.48	3.48	3.48	3.48	0	3.48
MSCI.US	MSCI Inc	20260109	581.4	585.27	578.25	581.16	228700	578.8786	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260109	7.4	7.45	7.39	7.43	152800	7.43	up	up	correct
MSI.US	Motorola Solutions Inc	20260109	381.02	384.53	379.06	383.14	1084958	383.14	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260109	84.21	85.36	83.48	84.43	672400	83.5574	up	up	correct
MT.US	ArcelorMittal	20260109	47.19	47.34	46.87	46.97	624800	46.8607	down	down	correct
MTB.US	M&T Bank Corporation	20260109	213.55	214.7899	211.58	211.68	1148691	210.2166	down	up	incorrect
MTD.US	Mettler	20260109	1467.87	1500	1467.51	1485.12	142377	1485.12	up	down	incorrect
MTDR.US	Matador Resources Company	20260109	42.77	43.12	41.64	42.25	1921000	41.9307	down	up	incorrect
MTG.US	MGIC Investment Corporation	20260109	29.1	29.39	29.01	29.01	1670900	28.8468	down	down	correct
MTH.US	Meritage Homes Corporation	20260109	69.91	75.71	69.875	75.45	2174040	75.45	up	up	correct
MTN.US	Vail Resorts Inc	20260109	137.85	139.32	136.3	137.79	772250	137.79	down	down	correct
MTR.US	Mesa Royalty Trust	20260109	4.25	4.3	4.18	4.24	10100	4.2388	down	up	incorrect
MTRN.US	Materion Corporation	20260109	137.13	138.12	134.8558	137.97	127460	137.8438	up	up	correct
MTW.US	The Manitowoc Company Inc	20260109	13.25	13.57	13.13	13.55	200915	13.55	up	up	correct
MTX.US	Minerals Technologies Inc	20260109	65.19	66.67	65.03	66.25	115100	66.1418	up	up	correct
MTZ.US	MasTec Inc	20260109	221.715	226.31	218.445	218.91	818633	218.91	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260109	10.93	10.93	10.85	10.91	33000	10.7441	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260109	10.79	10.86	10.68	10.85	463900	10.6885	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20260109	10.05	10.1399	10.0492	10.1	42574	9.999	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260109	16.9	17.14	16.71	17.09	6773100	17.09	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260109	12.08	12.13	12.03	12.1	65200	11.9409	up	down	incorrect
MUR.US	Murphy Oil Corporation	20260109	32.93	33.33	32.2	32.56	2837100	32.221	down	up	incorrect
MUSA.US	Murphy USA Inc	20260109	422.42	428.39	412.53	427.09	326142	426.4001	up	down	incorrect
MUX.US	McEwen Mining Inc	20260109	20.54	20.91	20.275	20.81	965000	20.81	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20260109	6.99	7.03	6.99	7.03	134000	6.9585	up	up	correct
MVO.US	MV Oil Trust	20260109	1.1	1.32	1.1	1.25	688400	1.1712	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260109	10.79	10.79	10.7	10.72	26800	10.6142	down	up	incorrect
MWA.US	Mueller Water Products Inc	20260109	25.21	25.34	24.96	25.24	888900	25.1805	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20260109	2.8	2.87	2.76	2.83	238600	2.83	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20260109	12.4	12.58	12.32	12.38	5600	12.38	down	up	incorrect
MXF.US	The Mexico Fund Inc	20260109	20.43	20.67	20.23	20.45	49000	20.1162	up	up	correct
MXL.US	MaxLinear Inc	20260109	18.78	19.165	18.42	19	1182978	19	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20260109	10.55	10.6	10.54	10.58	150600	10.4713	up	up	correct
MYE.US	Myers Industries Inc	20260109	19.57	19.82	19.4	19.6	167600	19.4744	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260109	10.95	10.97	10.93	10.96	143100	10.7949	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260109	10.04	10.06	9.99	10.05	46900	9.8976	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260109	11.97	12.03	11.96	12.01	667300	11.7879	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260109	12.14	12.18	12.09	12.18	794200	11.9671	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260109	11.31	11.37	11.29	11.37	55100	11.1579	up	up	correct
NAT.US	Nordic American Tankers Limited	20260109	3.88	3.93	3.85	3.91	4191300	3.7919	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260109	12.04	12.08	12.03	12.06	13700	11.8645	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260109	15.97	16.09	15.92	16.02	36700	15.7298	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260109	40.42	40.46	39.77	40.07	395300	39.7576	down	down	correct
NBR.US	Nabors Industries Ltd	20260109	65.01	65.68	62.29	63.41	378439	63.41	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260109	14.66	14.76	14.66	14.75	137900	14.4987	up	up	correct
NC.US	NACCO Industries Inc	20260109	47.56	48.37	47.56	47.56	5100	47.3503
NCA.US	Nuveen California Municipal Value Fund Inc	20260109	9.28	9.28	9.2	9.22	89200	9.1333	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260109	24.73	24.81	24.19	24.53	19388100	24.53	down	down	correct
NCV.US	PA	20260109	21.41	21.41	21.2612	21.38	7422	21.38	down	down	correct
NCZ.US	PA	20260109	20.83	20.83	20.61	20.76	14913	20.76	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260109	10.34	10.4	10.29	10.39	135500	10.2047	up	up	correct
NE.US	Noble Corporation	20260109	30.21	30.93	30.13	30.46	1248137	30.1265	up	up	correct
NEA.US	Nuveen AMT	20260109	11.75	11.77	11.71	11.73	1182300	11.5272	down	down	correct
NEM.US	Newmont Corporation	20260109	107.43	109.09	106.27	108.99	7576424	108.7699	up	up	correct
NET.US	Cloudflare Inc	20260109	186.01	188.295	182.43	182.78	2683540	182.78	down	down	correct
NEU.US	NewMarket Corporation	20260109	716.68	728.32	712.39	723.42	162000	723.42	up	up	correct
NEXA.US	Nexa Resources S.A	20260109	9.62	10.15	9.62	10.11	1024500	10.11	up	up	correct
NFG.US	National Fuel Gas Company	20260109	78.38	79.03	78.14	78.37	589300	78.37	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260109	13.3	13.37	13.28	13.36	206700	13.36	up	up	correct
NGG.US	National Grid plc	20260109	79.45	80.32	79.4	80.12	877900	80.12	up	up	correct
NGL.US	PC	20260109	24.99	24.99	24.7001	24.73	4822	24.73	down	down	correct
NGS.US	Natural Gas Services Group Inc	20260109	34.83	35.12	34.07	34.39	69500	34.2884	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260109	24.71	25.13	24.28	25.04	200500	24.901	up	up	correct
NGVT.US	Ingevity Corporation	20260109	63.75	64.69	63.18	64.44	246600	64.44	up	up	correct
NHI.US	National Health Investors Inc	20260109	77.68	78.86	77.27	77.38	198200	77.38	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260109	25.5	25.71	25.44	25.61	99800	25.61	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20260109	9.37	9.4	9.34	9.4	22200	9.3157	up	up	correct
NINE.US	Nine Energy Service Inc	20260109	0.45	0.457	0.406	0.412	1092000	0.412	down	down	correct
NIO.US	NIO Inc	20260109	4.75	4.75	4.62	4.64	38116000	4.64	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260109	16.625	17.61	16.625	17.56	837200	17.56	up	up	correct
NJR.US	New Jersey Resources Corporation	20260109	46.64	47.1199	46.36	46.47	403748	46.0636	down	up	incorrect
NKE.US	NIKE Inc	20260109	65.11	66.54	64.4	65.92	18470400	65.4853	up	down	incorrect
NKX.US	Nuveen California AMT	20260109	12.72	13.03	12.72	12.93	208200	12.7038	up	up	correct
NL.US	NL Industries Inc	20260109	5.71	6.74	5.6201	6.56	385986	6.4528	up	up	correct
NLY.US	PI	20260109	25.63	25.63	25.53	25.57	22901	25.013	down	down	correct
NMAI.US	Nuveen Multi	20260109	13.25	13.3	13.21	13.3	107500	12.9562	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260109	10.4	10.5	10.4	10.49	190700	10.288	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260109	2.89	2.94	2.79	2.84	492100	2.84	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260109	10.05	10.29	10	10.25	23200	10.1346	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260109	55.85	56.65	55.16	55.57	89600	55.5239	down	down	correct
NMR.US	Nomura Holdings Inc	20260109	9.07	9.15	8.99	9.09	1198400	9.09	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260109	11.76	11.8	11.72	11.78	10300	11.5838	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260109	11.43	11.59	11.43	11.53	46500	11.3435	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260109	10.35	10.4	10.32	10.39	330600	10.1957	up	up	correct
NNI.US	Nelnet Inc	20260109	141.22	142.87	138.28	140.13	144649	139.7779	down	down	correct
NNN.US	National Retail Properties Inc	20260109	41.19	41.47	40.97	41.04	1119400	40.4512	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20260109	8.65	8.65	8.59	8.62	11100	8.5303	down	up	incorrect
NOA.US	North American Construction Group Ltd	20260109	14.98	15.31	14.87	15.13	71200	15.13	up	down	incorrect
NOAH.US	Noah Holdings Limited	20260109	10.99	11.1	10.81	10.85	111300	10.85	down	down	correct
NOC.US	Northrop Grumman Corporation	20260109	590.68	619.79	590.68	618.82	1449800	616.8444	up	up	correct
NOK.US	Nokia Corporation	20260109	6.51	6.545	6.46	6.48	30426320	6.4546	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260109	11.36	11.4	11.2	11.35	3700	11.1634	down	down	correct
NOMD.US	Nomad Foods Limited	20260109	12.08	12.113	11.83	12.04	1299100	11.8824	down	down	correct
NOV.US	NOV Inc	20260109	17.64	17.84	17.29	17.53	4822600	17.4457	down	down	correct
NOW.US	ServiceNow Inc	20260109	147.35	147.35	141.43	141.8	11845430	141.8	down	down	correct
NP.US	Neenah Inc	20260109	27.4	27.66	26.61	26.69	155000	26.69	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260109	10.25	10.255	10.2	10.23	98000	9.9392	down	down	correct
NPK.US	National Presto Industries Inc	20260109	117	118.18	115	117.62	58800	116.7643	up	up	correct
NPO.US	EnPro Industries Inc	20260109	230.29	235.94	230.29	233.27	203941	232.9792	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260109	11.19	11.23	11.18	11.22	28700	11.0295	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260109	11.98	12.01	11.93	12	157300	11.768	up	down	incorrect
NREF.US	PA	20260109	24.1	24.3601	24.1	24.3601	925	23.8351	up	up	correct
NRG.US	NRG Energy Inc	20260109	150.64	151.79	147.62	149.27	2505600	148.8055	down	down	correct
NRK.US	Nuveen New York AMT	20260109	10.2	10.21	10.17	10.2	191800	9.9965
NRP.US	Natural Resource Partners L.P	20260109	105.95	110	105.19	109.37	49500	108.6076	up	up	correct
NRT.US	North European Oil Royalty Trust	20260109	7.92	7.92	7.69	7.87	48800	7.6785	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260109	24.01	24.22	23.843	24.22	21500	23.8847	up	up	correct
NSA.US	PA	20260109	21.55	21.81	21.53	21.63	13903	21.2366	up	up	correct
NSC.US	Norfolk Southern Corporation	20260109	290.53	293.64	286.53	287.21	786800	285.9467	down	down	correct
NSP.US	Insperity Inc	20260109	44.01	45.1	43.31	44.97	942990	43.7374	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260109	50.72	50.93	50.36	50.36	138339	49.8908	down	down	correct
NTR.US	Nutrien Ltd	20260109	60.18	61.15	59.69	59.82	2647300	59.82	down	down	correct
NTST.US	NETSTREIT Corp	20260109	17.55	17.62	17.22	17.28	1009606	17.28	down	down	correct
NTZ.US	Natuzzi S.p.A	20260109	2.89	2.89	2.89	2.89	500	2.89
NUE.US	Nucor Corporation	20260109	166.74	168.5	161.44	163.77	1919100	163.77	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20260109	10.37	10.46	10.1	10.33	226400	10.2582	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260109	9.06	9.06	9.02	9.05	799200	8.9525	down	down	correct
NUVB.US	WS	20260109	8.4	8.525	8.02	8.04	5775523	8.04	down	down	correct
NUW.US	Nuveen AMT	20260109	14.49	14.52	14.38	14.43	28800	14.2835	down	down	correct
NVG.US	Nuveen AMT	20260109	12.73	12.76	12.71	12.75	579000	12.5195	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260109	17.88	17.95	17.53	17.95	361400	17.95	up	up	correct
NVR.US	NVR Inc	20260109	7499.9902	7625.1499	7340	7581.6699	46500	7581.6699	up	up	correct
NVS.US	Novartis AG	20260109	141.99	142.9	141.46	141.54	1117500	137.3592	down	down	correct
NVST.US	Envista Holdings Corporation	20260109	23.6	23.97	23.09	23.63	2500400	23.63	up	up	correct
NVT.US	nVent Electric plc	20260109	103.49	105.52	103.49	105.38	1724100	105.1817	up	up	correct
NWG.US	NatWest Group plc	20260109	17.33	17.365	17.08	17.26	4622301	17.26	down	down	correct
NWN.US	Northwest Natural Holding Company	20260109	47.01	47.41	46.12	46.12	292900	45.6367	down	up	incorrect
NX.US	Quanex Building Products Corporation	20260109	16.77	17.565	16.52	17.53	628349	17.53	up	down	incorrect
NXC.US	Nuveen California Select Tax	20260109	13.27	13.3	13.24	13.29	76961	13.29	up	down	incorrect
NXDT.US	P	20260109	13.51	13.73	13.51	13.605	3952	13.605	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260109	12.58	12.62	12.54	12.56	212600	12.3237	down	down	correct
NXN.US	Nuveen New York Select Tax	20260109	12.07	12.1599	12.07	12.14	12687	12.14	up	up	correct
NXP.US	Nuveen Select Tax	20260109	14.2	14.23	14.12	14.2	274700	14.0405
NXRT.US	NexPoint Residential Trust Inc	20260109	30.58	30.925	30.47	30.68	197600	30.0634	up	up	correct
NYC.US	New York City REIT Inc	20260109	8.81	9.3	8.75	9.01	13403	9.01	up	up	correct
NYT.US	The New York Times Company	20260109	71.35	71.79	70.97	71.07	1149600	71.07	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260109	12.69	12.73	12.67	12.72	466900	12.4823	up	up	correct
O.US	Realty Income Corporation	20260109	58.22	58.67	58.02	58.17	5188100	57.6768	down	down	correct
OAK.US	PB	20260109	20.73	21.04	20.65	20.9	20685	20.5116	up	up	correct
OC.US	Owens Corning	20260109	118.67	122.62	117.97	122.41	1500800	121.5289	up	down	incorrect
ODC.US	Oil	20260109	50.83	52	50.5	51.49	70986	51.3226	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260109	5.81	6.15	5.59	6.08	755300	6.0528	up	up	correct
OFG.US	OFG Bancorp	20260109	41.67	41.92	41.225	41.38	162695	41.38	down	up	incorrect
OGE.US	OGE Energy Corp	20260109	42.9	43.37	42.74	42.83	1125515	42.83	down	down	correct
OGN.US	Organon & Co	20260109	8.19	8.29	7.895	8.05	3822600	8.0301	down	down	correct
OGS.US	ONE Gas Inc	20260109	77.58	78.48	76.85	77.01	345014	76.3979	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260109	44.5	45.24	44.26	44.27	1623100	43.6149	down	down	correct
OI.US	O	20260109	15.34	15.59	14.98	15.48	2128100	15.48	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260109	6.13	6.15	6.07	6.13	117000	6.0733
OII.US	Oceaneering International Inc	20260109	27.38	27.62	26.5	26.73	822700	26.73	down	down	correct
OIS.US	Oil States International Inc	20260109	7.92	8.09	7.8	8.04	755800	8.04	up	up	correct
OKE.US	ONEOK Inc	20260109	73	73.33	72.27	72.7	2561500	71.7177	down	down	correct
OLN.US	Olin Corporation	20260109	20.65	24	20.65	23.86	6859800	23.6722	up	up	correct
OLP.US	One Liberty Properties Inc	20260109	20.89	21.05	20.66	20.7	59000	20.7	down	down	correct
OMC.US	Omnicom Group Inc	20260109	78.75	79.54	77.53	79.08	2919200	78.2988	up	up	correct
OMF.US	OneMain Holdings Inc	20260109	71.37	71.93	70.22	70.88	761800	69.5723	down	down	correct
OMI.US	Owens & Minor Inc	20260109	2.36	2.505	2.3	2.46	1801266	2.46	up	up	correct
ONON.US	On Holding AG	20260109	49.58	51.0796	48.5323	49.12	6449716	49.12	down	down	correct
ONTF.US	ON24 Inc	20260109	7.97	7.98	7.95	7.96	945097	7.96	down	down	correct
ONTO.US	Onto Innovation Inc	20260109	182.18	190.671	182.18	189.65	806500	189.65	up	up	correct
OOMA.US	Ooma Inc	20260109	11.47	11.62	11.33	11.56	212500	11.56	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260109	73.52	75.3223	73.01	73.97	50434	73.816	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20260109	38.28	39.253	38	38.6	1841300	38.6	up	down	incorrect
ORA.US	Ormat Technologies Inc	20260109	115.97	118.51	114.81	115.35	572900	115.224	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20260109	7.55	7.7	7.54	7.6	8630500	7.3715	up	up	correct
ORCL.US	Oracle Corporation	20260109	191.66	200.18	188.78	198.52	26152700	198.52	up	up	correct
ORI.US	Old Republic International Corporation	20260109	42.98	43.41	42.595	42.63	1193996	42.3089	down	down	correct
ORN.US	Orion Group Holdings Inc	20260109	10.32	10.36	10	10.15	137300	10.15	down	down	correct
OSCR.US	Oscar Health Inc	20260109	18.01	18.2	17.39	17.73	11212400	17.73	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260109	6.71	6.71	6.21	6.36	1172700	6.36	down	down	correct
OSK.US	Oshkosh Corporation	20260109	148.21	150.66	147.23	150.47	996018	149.9687	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260109	24.51	24.72	24.28	24.36	988200	24.1097	down	down	correct
OVV.US	Ovintiv Inc	20260109	39	39.1	38.29	38.67	2666900	38.4588	down	down	correct
OXM.US	Oxford Industries Inc	20260109	38.56	39.26	35.66	36.02	677400	35.4386	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260109	43.6	43.86	42.681	42.86	10168010	42.6575	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260109	54.66	54.66	54.26	54.66	3589	54.66
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260109	268.95	271.56	263.37	267.47	43100	267.47	down	down	correct
PACK.US	Ranpak Holdings Corp	20260109	5.97	6.12	5.945	6.07	395118	6.07	up	up	correct
PAG.US	Penske Automotive Group Inc	20260109	164.4	165.62	161.9	165.4	281200	163.9689	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260109	10.03	10.3	10	10.29	3878200	10.1856	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260109	12.54	12.54	12.49	12.51	12200	12.4581	down	down	correct
PAM.US	Pampa Energía S.A	20260109	83.4	83.89	81.41	83.46	163800	83.46	up	up	correct
PAR.US	PAR Technology Corporation	20260109	37.49	37.69	35.86	37.36	595300	37.36	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260109	37.55	37.81	35.86	37.16	1697000	37.16	down	down	correct
PATH.US	UiPath Inc	20260109	17.04	17.48	16.17	16.32	18807268	16.32	down	down	correct
PAY.US	Paymentus Holdings Inc	20260109	30.46	30.75	30.013	30.32	719600	30.32	down	down	correct
PAYC.US	Paycom Software Inc	20260109	157.64	157.8	155.4	157.17	469400	156.7429	down	down	correct
PB.US	Prosperity Bancshares Inc	20260109	72.02	72.95	71.97	72.51	1113089	71.8444	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260109	36.7	37.01	36.64	36.88	1099800	36.88	up	down	incorrect
PBF.US	PBF Energy Inc	20260109	32.8	32.92	31.44	32.77	4990700	32.5132	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20260109	64	64.63	62.89	64.17	255301	64.17	up	up	correct
PBI.US	Pitney Bowes Inc	20260109	10.5	10.6	10.4001	10.6	1411563	10.5121	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260109	11.85	12.07	11.85	11.88	13438100	11.88	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260109	17.69	17.7	17.27	17.61	48200	17.5595	down	down	correct
PCF.US	High Income Securities Fund	20260109	6.11	6.13	6.11	6.11	33600	5.9951
PCG.US	PG&E Corporation	20260109	15.78	16.02	15.715	15.85	10633770	15.85	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260109	50.765	50.765	50.765	50.765	0	50.4203
PCM.US	PCM Fund Inc	20260109	6.12	6.14	6.1	6.1	100500	5.908	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260109	12.84	12.86	12.82	12.85	278200	12.5095	up	down	incorrect
PCOR.US	Procore Technologies Inc	20260109	74.4	75.06	73.05	73.42	1008444	73.42	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20260109	8.89	8.92	8.89	8.9	131100	8.7932	up	down	incorrect
PD.US	PagerDuty Inc	20260109	12.63	12.75	12.31	12.34	2004601	12.34	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260109	18.25	18.25	18.17	18.2	3067000	17.5515	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20260109	8.41	8.53	8.36	8.41	497700	8.41
PDO.US	Pimco Dynamic Income Opportunities Fund	20260109	14.03	14.06	14.01	14.03	606900	13.6462
PDS.US	Precision Drilling Corporation	20260109	73.08	73.26	70.92	71.27	76400	71.27	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260109	12.72	12.88	12.68	12.75	224300	12.5097	up	down	incorrect
PEB.US	PG	20260109	19.18	19.215	18.87	19.07	8092	19.07	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20260109	77.97	79.83	77.88	78.68	3737700	78.0527	up	down	incorrect
PEN.US	Penumbra Inc	20260109	317.39	325.025	315.49	322.44	871937	322.44	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260109	22.35	22.48	22.3	22.42	106000	21.972	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260109	11.85	11.92	11.85	11.86	6100	11.7272	up	up	correct
PFE.US	Pfizer Inc	20260109	25.34	25.55	25.23	25.48	34190200	25.0602	up	up	correct
PFGC.US	Performance Food Group Company	20260109	88.85	91.24	88.46	90.91	3382300	90.91	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260109	17.64	17.78	17.64	17.78	34581	17.5205	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260109	8.46	8.47	8.445	8.47	189314	8.2267	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260109	7.46	7.5	7.46	7.48	387000	7.2632	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260109	9.47	9.53	9.45	9.47	37000	9.3625
PFS.US	Provident Financial Services Inc	20260109	20.41	20.57	20	20.09	700085	19.8802	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20260109	138.3	146.68	137.29	146.19	703100	145.7106	up	down	incorrect
PG.US	The Procter & Gamble Company	20260109	141.7	142.33	140.83	141.87	9528500	140.8698	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260109	9.2	9.27	9.19	9.23	26000	9.0216	up	up	correct
PGR.US	The Progressive Corporation	20260109	212.72	216.7099	212.25	215.16	3409836	215.16	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260109	10.13	10.19	10.12	10.16	10500	9.9555	up	down	incorrect
PH.US	Parker	20260109	912.79	930	912.79	920.99	627100	919.2767	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20260109	29.94	30.03	29.48	29.58	813700	29.58	down	down	correct
PHI.US	PLDT Inc	20260109	21.76	22.09	21.75	21.95	41000	21.95	up	up	correct
PHK.US	PIMCO High Income Fund	20260109	4.93	4.94	4.89	4.92	663300	4.7771	down	down	correct
PHM.US	PulteGroup Inc	20260109	125.45	132.84	125.45	132.2	4091200	132.2	up	up	correct
PHR.US	Phreesia Inc	20260109	17.15	17.51	16.67	17.23	1041400	17.23	up	up	correct
PII.US	Polaris Inc	20260109	73.97	74.47	71.5	71.9	756400	71.0951	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260109	3.32	3.35	3.32	3.34	51300	3.2959	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260109	17.02	17.13	16.81	17.01	210800	16.7434	down	down	correct
PINS.US	Pinterest Inc	20260109	27.04	27.18	26.515	27.14	7961766	27.14	up	down	incorrect
PIPR.US	Piper Sandler Companies	20260109	365.93	371.985	361.16	361.19	145502	354.4255	down	up	incorrect
PJT.US	PJT Partners Inc	20260109	180.36	182.58	177.36	179.53	195437	179.2262	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20260109	11.28	11.49	11.165	11.48	4391600	11.48	up	down	incorrect
PKE.US	Park Aerospace Corp	20260109	23.65	24.6699	23.27	23.28	322360	23.28	down	down	correct
PKG.US	Packaging Corporation of America	20260109	215.26	219.52	214.1	219.35	637100	218.069	up	up	correct
PKX.US	POSCO	20260109	52.06	53.16	52.06	53.07	137700	53.07	up	up	correct
PLD.US	Prologis Inc	20260109	128.32	129.75	128.23	129.4	2405630	129.4	up	up	correct
PLNT.US	Planet Fitness Inc	20260109	105.8	108.485	105.04	106.85	1701791	106.85	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260109	35.7	36.13	35.19	35.92	146400	35.92	up	up	correct
PLTR.US	Palantir Technologies Inc	20260109	177.02	178.72	174.75	177.49	31362891	177.49	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20260109	21.93	21.94	21.92	21.93	428300	21.93
PM.US	Philip Morris International Inc	20260109	159.18	162.78	159.18	162.61	4371100	162.61	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260109	7.64	7.64	7.62	7.64	372800	7.522
PMM.US	Putnam Managed Municipal Income Trust	20260109	6.26	6.3	6.25	6.3	83300	6.2461	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260109	10.71	10.72	10.6	10.66	116300	10.5819	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20260109	12.85	13.1	12.83	13.08	1383700	13.08	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20260109	218.74	220.08	217.43	217.55	2873854	215.8929	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260109	7.03	7.06	7	7.05	33300	6.9604	up	up	correct
PNR.US	Pentair plc	20260109	103.58	103.75	100.46	103.06	1915300	102.8027	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260109	89.66	90.32	89.01	89.07	1430700	88.2037	down	up	incorrect
POR.US	Portland General Electric Company	20260109	49.16	49.68	48.83	48.84	971800	48.84	down	down	correct
POST.US	Post Holdings Inc	20260109	98.36	99.8	97.64	99.09	530000	99.09	up	up	correct
PPG.US	PPG Industries Inc	20260109	105.41	107.6	105.4	107.41	1679200	106.7962	up	down	incorrect
PPL.US	PPL Corporation	20260109	34.86	35.03	34.58	34.59	5559000	34.3327	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20260109	3.62	3.65	3.61	3.65	209700	3.5978	up	down	incorrect
PRA.US	ProAssurance Corporation	20260109	24.05	24.08	24.03	24.05	316500	24.05
PRG.US	PROG Holdings Inc	20260109	30.68	32.3	30.5	32.29	356316	32.1389	up	up	correct
PRGO.US	Perrigo Company plc	20260109	14.8	15.09	14.66	15.08	2272400	14.7492	up	up	correct
PRI.US	Primerica Inc	20260109	263.95	268.83	260.62	267.56	266500	266.3309	up	up	correct
PRLB.US	Proto Labs Inc	20260109	55	55.32	54.09	54.71	104400	54.71	down	down	correct
PRS.US	Prudential Financial Inc	20260109	23.96	24.15	23.94	23.98	30169	23.6331	up	up	correct
PRT.US	PermRock Royalty Trust	20260109	2.61	2.71	2.61	2.67	35300	2.6467	up	up	correct
PRU.US	Prudential Financial Inc	20260109	118.79	119.54	117.92	118.08	1546595	116.4997	down	down	correct
PSA.US	Public Storage	20260109	271.05	279.36	270.55	278.15	1148954	278.15	up	up	correct
PSEC.US	PA	20260109	16.92	17.1662	16.92	17.06	6248	16.7301	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260109	20.43	20.43	20.35	20.42	36849	20.0417	down	down	correct
PSN.US	Parsons Corporation	20260109	68.54	70.03	68.1486	69.93	1104624	69.93	up	down	incorrect
PSO.US	Pearson plc	20260109	14.19	14.25	14.14	14.24	578000	14.24	up	down	incorrect
PSTG.US	Pure Storage Inc	20260109	66	67.78	65.13	66.98	3359772	66.98	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20260109	16.37	16.48	16.29	16.32	152300	16.1082	down	up	incorrect
PSX.US	Phillips 66	20260109	144.88	145.68	141.7	142.16	2710200	141.0008	down	up	incorrect
PTA.US	Cohen & Steers Tax	20260109	19.66	19.66	19.5	19.55	216500	19.1493	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260109	13.23	13.23	13.12	13.16	1005700	12.7987	down	down	correct
PUK.US	Prudential plc	20260109	31.42	31.58	31.26	31.5	558100	31.5	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20260109	9.3	9.52	9.13	9.41	1743200	9.41	up	down	incorrect
PVH.US	PVH Corp	20260109	68.52	68.85	64.65	66.24	1486900	66.2022	down	down	correct
PVL.US	Permianville Royalty Trust	20260109	1.82	1.82	1.78	1.78	43800	1.7599	down	down	correct
PWR.US	Quanta Services Inc	20260109	422.45	423.71	417.1001	422.57	1028739	422.57	up	up	correct
QD.US	Qudian Inc	20260109	3.32	3.39	3.175	3.18	168675	3.18	down	up	incorrect
QGEN.US	QIAGEN N.V	20260109	48.58	48.75	47.86	48.29	1276900	48.29	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20260109	68.92	69.34	67.62	69	3004800	69	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20260109	69.95	70.9973	69.0089	70.52	510310	70.52	up	down	incorrect
QVCC.US	QVCC	20260109	8.71	8.81	8.7	8.741	21800	8.3633	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260109	8.8	8.86	8.74	8.74	11956	8.3552	down	down	correct
R.US	Ryder System Inc	20260109	191.08	193.11	188.15	191.51	400800	190.6948	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260109	12.85	12.895	12.85	12.88	205500	12.6478	up	up	correct
RACE.US	Ferrari N.V	20260109	379.88	380.42	374.74	376.19	670099	376.19	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260109	27.75	28.04	27.36	27.9	453859	27.9	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260109	107.82	109.52	107.82	109.19	764600	108.9024	up	up	correct
RBC.US	Regal Beloit Corporation	20260109	485	493.13	482.1	487.16	194500	487.16	up	up	correct
RBLX.US	Roblox Corporation	20260109	73.75	74	72.06	73.27	11416639	73.27	down	down	correct
RC.US	Ready Capital Corporation	20260109	2.07	2.2	2.06	2.16	3232100	2.16	up	up	correct
RCB.US	Ready Capital Corporation	20260109	24.627	24.75	24.627	24.75	2800	24.362	up	up	correct
RCI.US	Rogers Communications Inc	20260109	36.59	36.78	36.2	36.37	784700	36.0406	down	down	correct
RCL.US	Royal Caribbean Group	20260109	305.77	312.3	303.64	311.5	1766600	309.8493	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260109	6.05	6.18	5.96	6.13	557151	6.0061	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260109	21.24	21.49	20.59	21.01	2414173	21.01	down	down	correct
RDN.US	Radian Group Inc	20260109	36.02	36.35	35.64	35.65	625100	35.3772	down	down	correct
RDW.US	Redwire Corp	20260109	10.575	11.375	10.03	10.98	25624700	10.98	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260109	13.46	13.52	13.38	13.4	1343600	13.4	down	down	correct
RELX.US	RELX PLC	20260109	42.49	43.15	42.28	43.14	2871600	43.14	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260109	6.04	6.0541	5.85	5.89	1256695	5.89	down	down	correct
RES.US	RPC Inc	20260109	5.93	5.99	5.85	5.91	1363000	5.8687	down	down	correct
REVG.US	REV Group Inc	20260109	66.75	67.2	65.26	67.06	663300	67.06	up	up	correct
REX.US	REX American Resources Corporation	20260109	32.78	33.6	32.01	33.1	166000	33.1	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20260109	40.37	40.82	40.19	40.76	1436200	40.76	up	down	incorrect
REZI.US	Resideo Technologies Inc	20260109	36.92	37.57	36.28	37.11	1171500	37.11	up	down	incorrect
RF.US	Regions Financial Corporation	20260109	28.92	29.08	28.51	28.52	10426200	28.2484	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260109	11.04	11.11	11.04	11.08	90100	10.8488	up	up	correct
RFL.US	Rafael Holdings Inc	20260109	1.26	1.3	1.24	1.28	67200	1.28	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260109	14.13	14.23	14.12	14.15	33500	13.9783	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260109	12.87	13	12.85	12.98	176600	12.8227	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260109	201.82	203.37	201.425	201.47	262581	200.6173	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260109	36.52	37.323	36.29	37.18	230093	37.18	up	up	correct
RGS.US	Regis Corporation	20260109	24.43	25.7	24	25	26000	25	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260109	13.32	13.45	13.32	13.44	22000	13.44	up	up	correct
RH.US	RH	20260109	218.38	222.28	204.47	219	1618700	219	up	up	correct
RHI.US	Robert Half International Inc	20260109	28.51	29.09	27.62	29.02	2218400	28.2945	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260109	94.51	95.73	93.54	95	618900	95	up	up	correct
RIG.US	Transocean Ltd	20260109	4.29	4.36	4.16	4.25	27394000	4.25	down	down	correct
RIO.US	Rio Tinto Group	20260109	81.24	81.72	80.72	81.13	11009600	78.923	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260109	11.85	11.98	11.85	11.93	86000	11.6715	up	up	correct
RJF.US	Raymond James Financial Inc	20260109	168.99	170.12	167.25	167.71	839900	167.71	down	down	correct
RKT.US	Rocket Companies Inc	20260109	22.08	23.415	22	23.29	73308922	23.29	up	up	correct
RL.US	Ralph Lauren Corporation	20260109	369.01	373.49	362.89	369.81	442500	369.81	up	up	correct
RLI.US	RLI Corp	20260109	60.83	61.17	59.96	60.15	593000	59.9956	down	down	correct
RLJ.US	RLJ Lodging Trust	20260109	7.7	7.83	7.67	7.77	1211900	7.77	up	up	correct
RLX.US	RLX Technology Inc	20260109	2.29	2.3	2.2	2.23	2230600	2.1367	down	down	correct
RM.US	Regional Management Corp	20260109	39.18	39.73	38.36	39.09	64900	38.7556	down	down	correct
RMD.US	ResMed Inc	20260109	252.92	253.81	250.18	252.47	598200	251.8865	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260109	14.39	14.6	14.39	14.53	19500	14.3573	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260109	13.88	13.99	13.85	13.98	90100	13.8155	up	up	correct
RMT.US	Royce Micro	20260109	11.14	11.21	11.07	11.15	125800	10.9699	up	down	incorrect
RNG.US	RingCentral Inc	20260109	28.92	29.94	28.29	29.88	1081400	29.8267	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20260109	14.26	14.58	14.21	14.4	311300	14.4	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260109	20.2	20.3	20.18	20.22	90700	19.8267	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20260109	276.69	278.7	271.72	273.15	388800	272.7656	down	down	correct
ROG.US	Rogers Corporation	20260109	93.66	96.18	93.66	95.73	125700	95.73	up	up	correct
ROK.US	Rockwell Automation Inc	20260109	403.49	412.4298	403.49	410.53	725428	409.1094	up	up	correct
ROL.US	Rollins Inc	20260109	60.06	61.34	59.95	60.68	2049000	60.497	up	down	incorrect
ROP.US	Roper Technologies Inc	20260109	433.42	437.16	431.81	434.81	612481	434.81	up	down	incorrect
RPM.US	RPM International Inc	20260109	106.8	111.93	106.8	111.02	2358014	110.4865	up	up	correct
RPT.US	RPT Realty	20260109	16.26	16.33	16.03	16.08	19300	15.7395	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260109	11.75	11.8	11.71	11.76	541500	11.5073	up	up	correct
RRC.US	Range Resources Corporation	20260109	33.76	33.935	32.91	33.45	4411394	33.372	down	down	correct
RRX.US	Regal Beloit Corporation	20260109	154.84	157.84	150.3	152.65	962000	152.65	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260109	307.88	310.79	305.94	308.83	264271	307.5893	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260109	14.52	14.6	14.42	14.58	48200	14.3074	up	up	correct
RSG.US	Republic Services Inc	20260109	211.96	213.75	211.72	212.22	988848	212.22	up	up	correct
RSI.US	Rush Street Interactive Inc	20260109	19.32	19.49	18.745	19.26	954413	19.26	down	down	correct
RSKD.US	Riskified Ltd.	20260109	4.99	5.02	4.84	4.85	276700	4.85	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20260109	186.03	189.09	184.37	188.5	7593612	187.876	up	down	incorrect
RVLV.US	Revolve Group Inc	20260109	31.04	31.39	29.95	30.8	1202149	30.8	down	up	incorrect
RVT.US	Royce Value Trust Inc	20260109	16.79	16.88	16.72	16.82	308500	16.5261	up	up	correct
RWT.US	Redwood Trust Inc	20260109	5.55	5.74	5.55	5.7	4391900	5.7	up	up	correct
RY.US	Royal Bank of Canada	20260109	169.49	170.12	168.8	169.19	859800	168.0189	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260109	7.55	7.6	7.22	7.34	942400	7.34	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260109	50.59	51.56	50.27	50.8	1117175	50.6308	up	up	correct
RYI.US	Ryerson Holding Corporation	20260109	27.44	28.5	27.3	28.23	350115	28.0303	up	up	correct
RYN.US	Rayonier Inc	20260109	22.47	23.5	22.4	23.45	2235500	23.45	up	up	correct
S.US	SentinelOne Inc.	20260109	15.43	15.495	15	15.12	5059600	15.12	down	down	correct
SA.US	Seabridge Gold Inc	20260109	31.48	31.67	30.48	30.86	732700	30.86	down	down	correct
SACH.US	PA	20260109	17.95	18.1	17.68	17.8	3237	17.3314	down	down	correct
SAFE.US	Safehold Inc	20260109	14.67	14.91	14.42	14.87	324214	14.87	up	up	correct
SAH.US	Sonic Automotive Inc	20260109	64.61	64.77	63.1	64.75	116500	64.3446	up	up	correct
SAIC.US	Science Applications International Corporation	20260109	111.31	114.92	111.26	114.02	393400	113.6458	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260109	19.65	20.22	19.28	19.67	1757300	19.67	up	up	correct
SAM.US	The Boston Beer Company Inc	20260109	210.41	212	207.12	207.82	117200	207.82	down	down	correct
SAN.US	Banco Santander S.A	20260109	11.88	11.93	11.79	11.88	2645500	11.88
SAP.US	SAP SE	20260109	247.7	248.22	243.62	247.11	1737800	247.11	down	down	correct
SAR.US	Saratoga Investment Corp	20260109	23.04	23.37	23.03	23.22	125400	22.7325	up	up	correct
SB.US	Safe Bulkers Inc	20260109	5.18	5.235	5.1	5.17	651671	5.1306	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260109	15.51	15.86	14.94	15.75	1713000	15.75	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260109	7.75	7.8	7.74	7.8	21600	7.7173	up	up	correct
SBR.US	Sabine Royalty Trust	20260109	67.41	67.94	66.59	67.18	30100	66.5966	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260109	24.68	24.8	24.44	24.58	828700	24.58	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260109	15.74	15.99	15.49	15.65	4631900	15.65	down	down	correct
SCCO.US	Southern Copper Corporation	20260109	161.6468	169.7222	160.6746	169.1667	2876227	168.348	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20260109	15.26	15.35	15.2	15.28	127100	15.0475	up	down	incorrect
SCE.US	PL	20260109	18.1304	18.2	18	18.2	14367	17.8907	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20260109	101.34	101.62	100.14	100.17	6839500	99.8329	down	down	correct
SCI.US	Service Corporation International	20260109	79.33	81.07	79.33	80.81	914200	80.4604	up	up	correct
SCL.US	Stepan Company	20260109	50.49	51.51	49.99	51.14	350600	50.7431	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260109	13.1	13.15	13.02	13.13	59100	12.8764	up	up	correct
SD.US	SandRidge Energy Inc	20260109	13.82	13.96	13.7	13.7	275100	13.7	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260109	16.69	16.715	16.645	16.67	46000	16.4521	down	down	correct
SDRL.US	Seadrill Limited	20260109	35.87	37	35.34	35.47	991575	35.47	down	down	correct
SE.US	Sea Limited	20260109	133.57	135	131.71	133.52	2921600	133.52	down	down	correct
SEE.US	Sealed Air Corporation	20260109	41.52	41.58	41.48	41.51	2502947	41.3122	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260109	15.35	15.35	15.13	15.22	308100	15.1559	down	down	correct
SEMR.US	SEMrush Holdings Inc	20260109	11.89	11.91	11.88	11.89	7346409	11.89
SF.US	Stifel Financial Corp	20260109	130.53	131.34	128.4401	130.2101	1216050	86.4081	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260109	20.68	20.68	20.54	20.57	25887	20.57	down	down	correct
SFL.US	SFL Corporation Ltd	20260109	8.36	8.37	8.2	8.3	1891300	8.1428	down	up	incorrect
SG.US	Sweetgreen Inc.	20260109	7.72	7.9445	7.5198	7.82	3579101	7.82	up	down	incorrect
SGU.US	Star Group L.P	20260109	12.31	12.31	12.14	12.27	9100	12.0927	down	down	correct
SHAK.US	Shake Shack Inc	20260109	91.58	93.3	89.05	93.29	1751461	93.29	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260109	53.47	54	53.36	53.94	161400	53.94	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260109	9.31	9.48	9.29	9.42	1625100	9.42	up	up	correct
SHOP.US	Shopify Inc	20260109	168.01	168.91	163.03	164.48	5068700	164.48	down	down	correct
SHW.US	The Sherwin	20260109	343.5	354	342.74	353.28	2432600	352.5005	up	up	correct
SI.US	Silvergate Capital Corporation	20260109	15.3	15.3	14.27	14.39	39921	14.39	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260109	1.85	1.91	1.85	1.86	2185700	1.86	up	up	correct
SIG.US	Signet Jewelers Limited	20260109	87.92	89.81	83.11	84.38	1433701	84.0879	down	down	correct
SII.US	Sprott Inc	20260109	104.24	105.76	103.29	105.59	146600	105.3294	up	up	correct
SITC.US	SITE Centers Corp	20260109	6.31	6.39	6.24	6.35	868820	6.35	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260109	137.06	142.62	135.14	140.46	1251500	140.46	up	up	correct
SJM.US	The J. M. Smucker Company	20260109	97.89	100.58	97.82	100.58	1535900	99.5834	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260109	5.65	5.94	5.65	5.87	156500	5.87	up	down	incorrect
SKIL.US	Skillsoft Corp	20260109	9	9.745	8.865	9.7	275737	9.7	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260109	20.4	20.48	20.24	20.29	710200	20.29	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260109	34.31	34.72	33.78	34.11	1425000	33.8063	down	down	correct
SKY.US	Skyline Champion Corporation	20260109	91.49	95.615	91.49	95.35	1374464	95.35	up	up	correct
SLB.US	Schlumberger Limited	20260109	44.78	45.24	44.29	45.2	18306842	44.935	up	up	correct
SLF.US	Sun Life Financial Inc	20260109	62.35	63.2	62.35	62.81	563100	62.1568	up	up	correct
SLG.US	SL Green Realty Corp	20260109	49.11	49.55	47.74	49.39	1326300	49.39	up	up	correct
SLQT.US	SelectQuote Inc	20260109	1.4	1.425	1.365	1.4	708564	1.4
SM.US	SM Energy Company	20260109	18.2	18.37	17.55	17.78	4987330	17.6294	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260109	20.09	20.32	20	20.2	3161500	20.2	up	up	correct
SMG.US	The Scotts Miracle	20260109	61.04	62.23	60.41	61.77	855100	61.186	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260109	6.41	6.41	6.12	6.13	93610	6.13	down	down	correct
SMP.US	Standard Motor Products Inc	20260109	39.03	39.5	38.07	38.42	126600	38.1364	down	down	correct
SMRT.US	SmartRent Inc	20260109	1.83	1.83	1.805	1.81	548398	1.81	down	down	correct
SMWB.US	Similarweb Ltd	20260109	7.17	7.3	6.95	7.07	264070	7.07	down	down	correct
SNA.US	Snap	20260109	363.24	366.17	361.29	362.17	247400	359.8769	down	down	correct
SNAP.US	Snap Inc	20260109	8.47	8.59	8.17	8.21	39691300	8.21	down	down	correct
SNDR.US	Schneider National Inc	20260109	28.48	29.12	28.48	28.89	815300	28.7684	up	up	correct
SNN.US	Smith & Nephew plc	20260109	34.03	34.07	33.53	33.57	712200	33.57	down	down	correct
SNOW.US	Snowflake Inc.	20260109	224.4	226.83	218.2	219.09	4650012	219.09	down	down	correct
SNX.US	TD SYNNEX	20260109	149.45	151.185	145.55	150.45	1420450	149.9698	up	down	incorrect
SO.US	The Southern Company	20260109	87.22	87.82	86.97	87.01	3152100	86.3319	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260109	21.9501	22.08	21.9501	22	20073	21.6799	up	up	correct
SOJD.US	SOJD	20260109	20.61	20.67	20.55	20.67	84200	20.3637	up	up	correct
SOJE.US	SOJE	20260109	18.24	18.29	18.24	18.28	40200	18.0179	up	up	correct
SON.US	Sonoco Products Company	20260109	46.79	47.4	46.56	47.35	674500	46.9103	up	up	correct
SONX.US	Sonendo Inc.	20260109	0.1119	0.1119	0.1119	0.1119	0	0.1119
SONY.US	Sony Group Corporation	20260109	24.98	25.165	24.9	25.04	5191111	25.04	up	up	correct
SOR.US	Source Capital Inc	20260109	47.68	48.3	47.275	48.1302	18871	47.5041	up	up	correct
SOS.US	SOS Limited	20260109	1.63	1.75	1.63	1.73	14100	1.73	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260109	91.24	91.605	90.891	90.891	700	90.891	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20260109	64.16	65	63.38	64.75	257500	64.3503	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260109	3.185	3.34	3.16	3.18	5328600	3.18	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260109	14.96	15	14.9	14.95	39700	14.7352	down	down	correct
SPG.US	Simon Property Group Inc	20260109	184.72	186.03	184.13	184.69	1169300	182.5829	down	up	incorrect
SPGI.US	S&P Global Inc	20260109	543.82	547.33	541.63	541.94	1197100	540.6832	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20260109	18.38	18.6	18.38	18.56	91400	18.2614	up	down	incorrect
SPIR.US	Spire Corporation	20260109	10.41	10.625	10.02	10.48	558952	10.48	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20260109	50.35	50.61	50	50.55	11973	50.55	up	up	correct
SPNT.US	SiriusPoint Ltd	20260109	20.28	20.49	19.73	20.11	707300	20.11	down	down	correct
SPOT.US	Spotify Technology S.A	20260109	553.58	554.345	536.13	539.37	3600700	539.37	down	down	correct
SPXC.US	SPX Corporation	20260109	208.73	212.79	207.18	207.51	362300	207.51	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260109	18.32	18.34	18.13	18.26	88100	17.9008	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20260109	73.79	74.6	73.29	74.4	922200	74.4	up	up	correct
SQNS.US	Sequans Communications S.A	20260109	4.99	5.15	4.97	5	141900	5	up	up	correct
SR.US	Spire Inc	20260109	83.28	84.6	81.86	82.18	480700	81.435	down	down	correct
SRE.US	Sempra	20260109	88.48	89.13	88.09	88.82	2809300	88.82	up	up	correct
SREA.US	Sempra Energy	20260109	22.68	22.78	22.68	22.7721	51393	22.4043	up	up	correct
SRG.US	Seritage Growth Properties	20260109	3.48	3.58	3.46	3.5	152600	3.5	up	up	correct
SRI.US	Stoneridge Inc	20260109	6.15	6.2699	5.975	6.09	85841	6.09	down	down	correct
SRL.US	Scully Royalty Ltd	20260109	6.95	7.1	6.81	7.06	4200	7.06	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260109	39.8	39.88	39.4001	39.83	52301	38.9839	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260109	174.19	179.71	173.67	179.04	318748	179.04	up	up	correct
SSL.US	Sasol Limited	20260109	6.73	6.92	6.72	6.87	1383800	6.87	up	up	correct
SSTK.US	Shutterstock Inc	20260109	19	19.55	18.715	19.54	180002	19.1376	up	up	correct
ST.US	Sensata Technologies Holding plc	20260109	35.38	35.79	34.67	35.72	881367	35.6019	up	up	correct
STAG.US	STAG Industrial Inc	20260109	38.15	38.43	37.8	37.89	1263900	37.89	down	up	incorrect
STC.US	Stewart Information Services Corporation	20260109	68.97	69.86	68.18	68.64	345400	68.64	down	up	incorrect
STE.US	STERIS plc	20260109	260.69	262.37	256.58	256.82	380100	256.1685	down	down	correct
STEM.US	Stem Inc	20260109	17.36	18.84	16.445	17.68	591700	17.68	up	up	correct
STG.US	Sunlands Technology Group	20260109	5.64	5.64	5.64	5.64	400	5.64
STK.US	Columbia Seligman Premium Technology Growth Fund	20260109	38.75	39.25	38.72	39.17	52800	38.7142	up	up	correct
STLA.US	Stellantis N.V	20260109	11.26	11.32	10.76	10.91	17008500	10.91	down	up	incorrect
STM.US	STMicroelectronics N.V	20260109	28.71	28.91	28.38	28.84	7177400	28.84	up	down	incorrect
STN.US	Stantec Inc	20260109	97.49	98.57	97.49	98.33	256100	98.33	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20260109	54.5	55.34	53.26	54.81	2363400	54.4967	up	down	incorrect
STT.US	State Street Corporation	20260109	132.84	133.68	132.28	132.57	1641920	132.57	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260109	21.72	21.9998	20.99	21.06	318268	21.06	down	down	correct
STWD.US	Starwood Property Trust Inc	20260109	18.345	18.59	18.215	18.23	4042232	18.23	down	down	correct
STZ.US	Constellation Brands Inc	20260109	149.05	149.922	145.7501	147	2676830	146.0494	down	down	correct
SU.US	Suncor Energy Inc	20260109	45.93	46.77	45.86	46.69	4485600	46.3313	up	up	correct
SUI.US	Sun Communities Inc	20260109	125.31	126.16	124.81	126.11	635500	126.11	up	up	correct
SUN.US	Sunoco LP	20260109	55.49	56.13	55.425	56.11	390960	55.2133	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260109	11.97	12.16	11.77	12.01	845500	12.01	up	up	correct
SUZ.US	Suzano S.A	20260109	9.37	9.57	9.37	9.55	2044981	9.55	up	up	correct
SWK.US	Stanley Black & Decker Inc	20260109	82.26	83.13	78.86	82.35	1846000	81.4461	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260109	81.08	82.22	80.85	81.14	287300	80.5682	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260109	6.24	6.26	6.22	6.24	86500	6.24
SXC.US	SunCoke Energy Inc	20260109	7.78	7.96	7.72	7.96	809700	7.8405	up	up	correct
SXI.US	Standex International Corporation	20260109	241.89	244.35	234.14	237.26	105300	236.9445	down	down	correct
SXT.US	Sensient Technologies Corporation	20260109	96.95	98.27	96.4	98.12	189220	97.6964	up	up	correct
SYF.US	Synchrony Financial	20260109	88.21	88.77	86.56	86.89	2570200	86.5377	down	down	correct
SYK.US	Stryker Corporation	20260109	367.97	370.75	365.92	367.54	2001900	367.54	down	down	correct
SYY.US	Sysco Corporation	20260109	74.24	74.53	73.52	74.28	2378992	74.28	up	up	correct
T.US	PC	20260109	19.45	19.5	19.43	19.49	79186	19.1931	up	up	correct
TAC.US	TransAlta Corporation	20260109	12.55	12.63	12.35	12.37	1329000	12.3244	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260109	16.26	16.38	16.2	16.31	3253600	16.31	up	up	correct
TAL.US	TAL Education Group	20260109	11.25	11.25	11.02	11.11	1940700	11.11	down	down	correct
TALO.US	Talos Energy Inc	20260109	10.92	11.07	10.74	10.84	1228500	10.84	down	down	correct
TAP.US	Molson Coors Beverage Company	20260109	47.58	48.245	47.26	48.13	2562811	47.6395	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260109	22.57	22.68	22.52	22.61	62292	22.2784	up	up	correct
TBI.US	TrueBlue Inc	20260109	4.54	4.88	4.44	4.81	187100	4.81	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260109	52.57	53.35	52.03	52.03	1700	52.03	down	down	correct
TD.US	The Toronto	20260109	93.41	94.28	92.22	94.28	1725600	94.28	up	down	incorrect
TDC.US	Teradata Corporation	20260109	30.9	31.87	30.63	31.76	1262200	31.76	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20260109	11.56	11.63	11.52	11.63	145100	11.63	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20260109	1379.13	1395	1355.59	1392.09	409800	1392.09	up	down	incorrect
TDOC.US	Teladoc Health Inc	20260109	7.72	7.775	7.36	7.46	4997438	7.46	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260109	40.8	41.725	40.34	41.58	1198791	41.58	up	up	correct
TDW.US	Tidewater Inc	20260109	57.04	57.8	55.99	56.5	545300	56.5	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20260109	548.91	557.78	544.31	549.02	422600	549.02	up	down	incorrect
TECK.US	Teck Resources Limited	20260109	49.86	50.42	49.39	49.59	3558100	49.502	down	up	incorrect
TEF.US	Telefónica S.A	20260109	3.91	3.93	3.88	3.88	3361463	3.88	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260109	6.58	6.63	6.58	6.63	131500	6.5364	up	up	correct
TEL.US	TE Connectivity Ltd	20260109	227.13	231.72	225.69	231.6	944700	230.8924	up	up	correct
TEN.US	Tenneco Inc	20260109	24.92	25.35	24.61	25.15	426900	24.6932	up	up	correct
TEO.US	Telecom Argentina S.A	20260109	11.33	11.41	11.18	11.26	128000	11.26	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260109	32.49	32.73	31.8	32.01	9573300	32.01	down	down	correct
TEX.US	Terex Corporation	20260109	59.24	59.8	57.73	59.7	1712094	59.5454	up	up	correct
TFC.US	Truist Financial Corporation	20260109	51.11	51.3	50.38	50.62	7521700	50.1145	down	down	correct
TFII.US	TFI International Inc	20260109	110.5	111.54	108.71	110.89	424100	110.89	up	up	correct
TFSA.US	TFSA	20260109	24.98	24.98	24.98	24.98	200	24.98
TFX.US	Teleflex Incorporated	20260109	110.06	113.27	108.54	112.81	1343800	112.4838	up	up	correct
TG.US	Tredegar Corporation	20260109	7.49	7.61	7.39	7.51	94500	7.51	up	up	correct
TGNA.US	TEGNA Inc	20260109	19.08	19.17	18.9	18.95	1107300	18.8367	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20260109	30.3	30.48	29.5	29.85	164600	29.85	down	down	correct
TGT.US	Target Corporation	20260109	105.625	107.3	104.14	105.52	6490433	104.4576	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20260109	204.67	205.83	200.25	201.2	442321	201.2	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20260109	176.27	179.4	172.75	173.19	438300	172.2459	down	up	incorrect
THO.US	Thor Industries Inc	20260109	108.96	110.09	107.04	110.02	608800	110.02	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260109	19.85	19.97	19.63	19.76	168600	19.4015	down	down	correct
THR.US	Thermon Group Holdings Inc	20260109	38.42	39.63	38.25	39.45	231400	39.45	up	up	correct
THS.US	TreeHouse Foods Inc	20260109	23.72	24.01	23.72	23.98	476600	23.98	up	up	correct
THW.US	Tekla World Healthcare Fund	20260109	12.8	13.05	12.8	12.91	141800	12.6772	up	up	correct
TISI.US	Team Inc	20260109	13.86	14.52	13.53	14.2	11192	14.2	up	up	correct
TJX.US	The TJX Companies Inc	20260109	157.92	159.48	157.3	157.81	4487958	157.3651	down	down	correct
TK.US	Teekay Corporation	20260109	9.64	9.82	9.45	9.59	428100	9.59	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260109	5.69	5.69	5.6	5.61	1256800	5.61	down	down	correct
TKR.US	The Timken Company	20260109	90.98	91.98	90.3	91.17	536500	90.8741	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260109	20.96	20.98	20.62	20.78	562400	20.78	down	down	correct
TLYS.US	Tilly's Inc	20260109	1.84	1.84	1.66	1.66	126300	1.66	down	down	correct
TM.US	Toyota Motor Corporation	20260109	218.17	222.34	217.68	221.52	456300	221.52	up	up	correct
TME.US	Tencent Music Entertainment Group	20260109	17.62	17.715	17.165	17.35	3366000	17.35	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260109	61.78	65.59	61.62	65.35	1344000	65.35	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260109	608.61	622.4	604.55	618.86	2286500	618.2488	up	up	correct
TNC.US	Tennant Company	20260109	77.39	78.56	76.755	78.56	74542	78.1693	up	up	correct
TNET.US	TriNet Group Inc	20260109	61.86	62.55	60.68	62.47	236388	62.47	up	up	correct
TNK.US	Teekay Tankers Ltd	20260109	58.73	59.58	57.545	58.93	420897	58.7418	up	up	correct
TNL.US	Travel + Leisure Co	20260109	75.39	76.21	74.385	74.96	635796	74.96	down	down	correct
TOL.US	Toll Brothers Inc	20260109	138.455	146.5	137.91	145.38	2490668	145.38	up	up	correct
TOST.US	Toast Inc.	20260109	36.55	37.0016	35.03	35.46	6926630	35.46	down	down	correct
TPB.US	Turning Point Brands Inc	20260109	103.47	110.63	103.315	109.97	648259	109.97	up	up	correct
TPC.US	Tutor Perini Corporation	20260109	70.17	72.06	70.07	70.53	390900	70.4713	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260109	33.11	35.545	32.99	35.42	1714790	35.42	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260109	307	314.775	305.98	311.87	468386	311.5131	up	up	correct
TPR.US	Tapestry Inc	20260109	134.04	136.04	133.1101	134.35	1669342	133.9908	up	up	correct
TPTA.US	TPTA	20260109	23.606	23.75	23.606	23.75	14600	23.3151	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260109	6.64	6.65	6.51	6.64	395100	6.64
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260109	20.15	20.41	20.15	20.31	23900	20.31	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260109	36.72	36.92	36.44	36.7	73233	35.5572	down	up	incorrect
TRC.US	Tejon Ranch Co	20260109	15.9	16.03	15.74	15.96	139500	15.96	up	down	incorrect
TREX.US	Trex Company Inc	20260109	39.52	42.05	39.05	41.65	4142974	41.65	up	up	correct
TRGP.US	Targa Resources Corp	20260109	179.02	181.76	176.75	176.86	1037500	175.9824	down	down	correct
TRI.US	Thomson Reuters Corporation	20260109	128.48	129.89	127.75	129.23	813700	128.2558	up	up	correct
TRN.US	Trinity Industries Inc	20260109	29.37	29.59	27.92	28.32	761100	28.0033	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20260109	59.4	60.07	59.38	59.47	747500	59.47	up	down	incorrect
TROX.US	Tronox Holdings plc	20260109	5.39	5.74	5.22	5.63	5668300	5.5889	up	down	incorrect
TRP.US	TC Energy Corporation	20260109	53.93	54.21	53.59	53.81	1207000	53.81	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260109	9.04	9.13	9.02	9.04	694300	9.04
TRU.US	TransUnion	20260109	85.24	89.12	84.75	87.71	2229500	87.5623	up	up	correct
TRV.US	The Travelers Companies Inc	20260109	284.63	286.2	281.65	281.96	1438200	280.937	down	down	correct
TS.US	Tenaris S.A	20260109	40.41	40.57	39.92	39.96	804000	39.96	down	down	correct
TSE.US	Trinseo S.A	20260109	0.83	0.95	0.756	0.79	1924100	0.79	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260109	4.88	4.91	4.88	4.9	90600	4.8324	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260109	22.04	22.09	21.86	21.86	307200	21.848	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260109	319.83	324.77	318.2501	323.63	12325150	323.63	up	up	correct
TSN.US	Tyson Foods Inc	20260109	57.46	58.09	57.03	58.03	2374252	57.5647	up	up	correct
TSQ.US	Townsquare Media Inc	20260109	5.48	5.7	5.38	5.63	105100	5.442	up	up	correct
TT.US	Trane Technologies plc	20260109	380.5	385.62	380.33	381.7	1328900	380.7815	up	down	incorrect
TTC.US	The Toro Company	20260109	88.09	89.14	87.73	89.06	1168900	89.06	up	down	incorrect
TTE.US	TotalEnergies SE	20260109	63.73	64.24	63.67	63.93	1185500	63.93	up	down	incorrect
TTI.US	TETRA Technologies Inc	20260109	9.91	10.08	9.83	9.87	1749500	9.87	down	down	correct
TU.US	TELUS Corporation	20260109	13.4	13.41	13.31	13.36	4437900	13.0601	down	up	incorrect
TUYA.US	Tuya Inc	20260109	2.22	2.29	2.2	2.2	1222984	2.2	down	down	correct
TV.US	Grupo Televisa S.A.B	20260109	2.95	2.98	2.92	2.96	654000	2.96	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260109	24.4	24.4	24.23	24.29	7946	24.1579	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260109	24.35	24.515	24.35	24.48	8478	24.3411	up	up	correct
TWI.US	Titan International Inc	20260109	8.61	8.68	8.4	8.56	462165	8.56	down	down	correct
TWLO.US	Twilio Inc	20260109	137.405	138.47	130.78	131.39	2674052	131.39	down	down	correct
TWN.US	The Taiwan Fund Inc	20260109	54.52	55.4	54.29	54.96	12300	54.96	up	up	correct
TWO.US	Two Harbors Investment Corp	20260109	11.36	12.53	11.27	12.23	11596690	12.23	up	up	correct
TX.US	Ternium S.A	20260109	40.56	40.82	39.55	40.04	212900	40.04	down	down	correct
TXT.US	Textron Inc	20260109	91.95	94.02	91.72	93.83	1572300	93.8095	up	up	correct
TY.US	Tri	20260109	33.14	33.31	33.08	33.26	36400	33.26	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260109	41.52	41.99	41.52	41.76	91500	40.9247	up	up	correct
TYL.US	Tyler Technologies Inc	20260109	454.14	456.51	447.73	448.37	205123	448.37	down	up	incorrect
U.US	Unity Software Inc	20260109	45.645	46.48	44.4582	44.66	5194413	44.66	down	up	incorrect
UA.US	Under Armour Inc	20260109	5.82	5.88	5.41	5.46	6926622	5.46	down	up	incorrect
UAA.US	Under Armour Inc	20260109	6.03	6.11	5.59	5.64	15104800	5.64	down	down	correct
UAN.US	CVR Partners LP	20260109	107.98	109.6478	107.06	109.1	17123	108.6945	up	up	correct
UBER.US	Uber Technologies Inc	20260109	87.27	87.28	84.884	85.44	15881500	85.44	down	down	correct
UBS.US	UBS Group AG	20260109	47.53	47.7	47.305	47.57	2379600	47.57	up	up	correct
UDR.US	UDR Inc	20260109	37.29	37.43	36.45	36.82	4994400	36.39	down	down	correct
UE.US	Urban Edge Properties	20260109	19.28	19.38	19.045	19.13	678700	18.9353	down	down	correct
UFI.US	Unifi Inc	20260109	3.865	3.96	3.585	3.59	63295	3.59	down	down	correct
UGI.US	UGI Corporation	20260109	37.29	37.62	37	37.07	3601900	37.07	down	down	correct
UGP.US	Ultrapar Participações S.A	20260109	3.88	3.96	3.88	3.94	1263700	3.94	up	up	correct
UHS.US	Universal Health Services Inc	20260109	212.3	215.09	206.08	207.03	740500	206.8291	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260109	39.89	40.22	39.34	39.49	54200	39.49	down	down	correct
UI.US	Ubiquiti Inc	20260109	552.79	563.4699	543.1101	559.91	99218	559.2879	up	up	correct
UIS.US	Unisys Corporation	20260109	3.14	3.32	3.14	3.21	764700	3.21	up	up	correct
UL.US	Unilever PLC	20260109	63.6	64.24	63.56	64.2	2654700	63.714	up	up	correct
UMC.US	United Microelectronics Corporation	20260109	8.81	8.86	8.66	8.79	11347200	8.79	down	down	correct
UMH.US	UMH Properties Inc	20260109	16.08	16.15	16.02	16.08	562100	15.8551
UNF.US	UniFirst Corporation	20260109	202.01	205.11	199	203.3	182200	203.0176	up	up	correct
UNFI.US	United Natural Foods Inc	20260109	33.02	33.39	32.06	32.52	809100	32.52	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260109	347.25	349.055	342.48	343.98	4129132	341.3264	down	down	correct
UNM.US	Unum Group	20260109	80.25	80.89	80.225	80.29	821484	79.8059	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260109	23.32	23.4042	23.2801	23.37	8811	22.9857	up	up	correct
UNP.US	Union Pacific Corporation	20260109	230.61	231.46	226.86	228.44	2620951	227.2524	down	down	correct
UP.US	Wheels Up Experience Inc	20260109	0.67	0.723	0.635	0.676	2184400	0.676	up	down	incorrect
UPS.US	United Parcel Service Inc	20260109	108.5	109.67	106.735	108.06	5504440	106.5738	down	up	incorrect
URI.US	United Rentals Inc	20260109	934.23	949.04	928	938.79	753300	936.6802	up	up	correct
USA.US	Liberty All	20260109	6.34	6.39	6.325	6.39	985802	6.2077	up	up	correct
USAC.US	USA Compression Partners LP	20260109	24.68	25.07	24.47	25.04	273700	24.5173	up	up	correct
USB.US	U.S. Bancorp	20260109	55.52	55.86	55.21	55.21	5986400	55.21	down	up	incorrect
USDP.US	USD Partners LP	20260109	0.004	0.004	0.004	0.004	5100	0.004
USFD.US	US Foods Holding Corp	20260109	75.16	75.99	74.58	75.59	1780255	75.59	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20260109	20.09	20.4	19.65	19.85	107800	19.85	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260109	81.45	84.16	80.07	83.96	216700	83.4641	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260109	24.31	24.41	24.24	24.36	469400	23.9194	up	up	correct
UTI.US	Universal Technical Institute Inc	20260109	28.02	28.19	27.22	27.5	470300	27.5	down	down	correct
UTL.US	Unitil Corporation	20260109	49.43	49.44	48.49	48.97	66600	48.5143	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260109	31.19	31.46	30.46	30.49	117600	30.3522	down	down	correct
UVV.US	Universal Corporation	20260109	54.27	54.65	54.06	54.49	185900	53.67	up	up	correct
UWMC.US	WS	20260109	4.96	5.47	4.945	5.36	49599994	5.36	up	up	correct
UZD.US	UZD	20260109	20.59	20.59	20.47	20.54	26900	20.168	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260109	18.07	18.21	17.981	18.11	2200	17.7837	up	up	correct
UZF.US	UZF	20260109	18.17	18.34	18.04	18.16	3000	17.8343	down	down	correct
V.US	Visa Inc	20260109	352.16	354.6966	349.155	349.77	4903262	349.0502	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260109	64.72	65.56	63.33	65.37	501500	64.6003	up	up	correct
VAL.US	WT	20260109	2.05	2.19	2.05	2.19	4529	2.19	up	up	correct
VALE.US	Vale S.A.	20260109	13.94	14.15	13.89	13.97	29252900	13.97	up	up	correct
VATE.US	Innovate Corp	20260109	5.14	5.19	4.99	5.06	17600	5.06	down	down	correct
VBF.US	Invesco Bond Fund	20260109	15.41	15.5	15.39	15.43	23400	15.2937	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20260109	11.22	11.25	11.2	11.24	71600	11.1113	up	up	correct
VEEV.US	Veeva Systems Inc	20260109	243.37	245.49	240	240.12	1589772	240.12	down	down	correct
VEL.US	Velocity Financial Inc	20260109	18.34	18.7	18.34	18.62	111343	18.62	up	up	correct
VET.US	Vermilion Energy Inc	20260109	8.22	8.33	8.16	8.25	785800	8.1813	up	down	incorrect
VFC.US	V.F. Corporation	20260109	20.31	20.46	19.44	19.86	6308700	19.7565	down	up	incorrect
VGI.US	Virtus Global Multi	20260109	7.92	7.96	7.85	7.94	43800	7.7811	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260109	10.45	10.47	10.41	10.47	155100	10.3414	up	up	correct
VHC.US	VirnetX Holding Corp	20260109	18.56	20.48	18.56	20.13	24700	20.13	up	up	correct
VHI.US	Valhi Inc	20260109	13.77	14.13	13.4	13.59	26800	13.59	down	down	correct
VICI.US	VICI Properties Inc	20260109	27.92	28.07	27.76	27.76	11313200	27.76	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260109	18.34	18.34	17.82	17.91	1723600	17.91	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260109	45.22	46.47	44.79	46.17	655018	46.17	up	up	correct
VIV.US	Telefônica Brasil S.A	20260109	12.48	12.57	12.4	12.43	677700	12.4054	down	down	correct
VKQ.US	Invesco Municipal Trust	20260109	9.74	9.8	9.74	9.77	181200	9.6459	up	up	correct
VLN.US	Valens	20260109	1.71	2.72	1.63	2.48	46002900	2.48	up	up	correct
VLO.US	Valero Energy Corporation	20260109	191.49	191.85	182.61	185.28	5472900	184.1537	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260109	9.62	9.63	9.29	9.45	813100	9.45	down	down	correct
VLT.US	Invesco High Income Trust II	20260109	11.29	11.29	11.26	11.26	8900	11.0715	down	up	incorrect
VMC.US	Vulcan Materials Company	20260109	301.41	311.92	299.15	311.62	898620	311.0307	up	down	incorrect
VMI.US	Valmont Industries Inc	20260109	421.59	430.56	421.59	425.58	126500	425.58	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260109	9.77	9.77	9.73	9.76	212300	9.636	down	down	correct
VNCE.US	Vince Holding Corp	20260109	3.54	3.6	3.32	3.42	232100	3.42	down	down	correct
VNO.US	Vornado Realty Trust	20260109	34.58	34.83	34.2	34.51	1152000	34.51	down	down	correct
VNT.US	Vontier Corporation	20260109	38.86	39.18	38.49	38.99	629887	38.9659	up	up	correct
VOC.US	VOC Energy Trust	20260109	2.9	2.9	2.87	2.88	40190	2.7945	down	down	correct
VOYA.US	Voya Financial Inc	20260109	78.81	79.36	78.23	78.75	575904	78.2192	down	down	correct
VPG.US	Vishay Precision Group Inc	20260109	40.38	42.03	40.12	41.67	166600	41.67	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260109	10.56	10.78	10.52	10.59	84800	10.4605	up	up	correct
VRT.US	Vertiv Holdings Co	20260109	162.4	164.77	161.19	163.58	5665300	163.58	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260109	16.22	16.25	15.92	16.19	1015559	16.0975	down	down	correct
VST.US	Vistra Corp	20260109	174.33	174.74	165.88	166.37	14316000	166.37	down	down	correct
VTEX.US	VTEX	20260109	3.67	3.685	3.56	3.66	1133700	3.66	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260109	11.64	11.64	11.54	11.62	29800	11.4852	down	down	correct
VTOL.US	Bristow Group Inc	20260109	39.91	40.95	39.91	40.14	148600	40.0233	up	up	correct
VTR.US	Ventas Inc	20260109	75.25	76.54	74.84	74.9	2684800	74.9	down	down	correct
VVR.US	Invesco Senior Income Trust	20260109	3.3	3.31	3.29	3.29	759900	3.2146	down	down	correct
VVV.US	Valvoline Inc	20260109	31.76	32.23	31.555	32.22	1981600	32.22	up	up	correct
VZ.US	Verizon Communications Inc	20260109	40.57	40.76	40.29	40.46	32108600	39.77	down	down	correct
W.US	Wayfair Inc	20260109	115.02	117.49	108.07	115.93	3259800	115.93	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260109	223.38	226.29	222.7	224.42	842352	224.1483	up	up	correct
WAL.US	Western Alliance Bancorporation	20260109	90.16	91.56	89.895	90.11	863363	89.6949	down	down	correct
WAT.US	Waters Corporation	20260109	398.55	400.54	393.2	396.75	493600	396.75	down	down	correct
WBS.US	Webster Financial Corporation	20260109	65.98	66.54	64.75	64.77	824764	64.4157	down	down	correct
WCC.US	WESCO International Inc	20260109	268.63	271.85	267.03	269.3	355100	268.7775	up	up	correct
WCN.US	Waste Connections Inc	20260109	167.98	168.19	166.12	166.31	2024500	165.9582	down	up	incorrect
WD.US	Walker & Dunlop Inc	20260109	63.07	65.45	62.875	65	337541	64.0441	up	down	incorrect
WDH.US	Waterdrop Inc	20260109	1.88	1.885	1.83	1.85	235200	1.85	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20260109	13.74	13.85	13.719	13.77	246400	13.6265	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20260109	11.18	11.2	11.14	11.19	11300	11.0502	up	down	incorrect
WEAV.US	Weave Communications Inc.	20260109	7.31	7.36	7.1	7.17	753982	7.17	down	down	correct
WEC.US	WEC Energy Group Inc	20260109	105.34	106.51	104.56	104.65	1765000	103.7759	down	down	correct
WELL.US	Welltower Inc	20260109	186.91	190	185.73	186.08	2758027	185.4221	down	down	correct
WES.US	Western Midstream Partners LP	20260109	40.64	41.5	40.6083	41.24	1611643	40.3348	up	up	correct
WEX.US	WEX Inc	20260109	159.2	162.7	158.29	161.88	369455	161.88	up	down	incorrect
WF.US	Woori Financial Group Inc	20260109	57.38	58.9	56.58	57.36	51900	57.36	down	up	incorrect
WFC.US	Wells Fargo & Company	20260109	95.81	96.57	95.26	95.95	10261300	95.4807	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20260109	62.7	66.515	61.665	66.29	744165	65.9556	up	down	incorrect
WGO.US	Winnebago Industries Inc	20260109	43.69	44.73	43.15	44.43	903771	44.0925	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260109	80.24	81.37	79.135	81.11	744100	81.11	up	up	correct
WHD.US	Cactus Inc	20260109	51.72	52.54	50.28	51.8	1010296	51.6657	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260109	17.44	17.78	17.275	17.54	8323	17.3877	up	up	correct
WHR.US	Whirlpool Corporation	20260109	81.92	83.63	80.77	83.45	1350393	82.3636	up	up	correct
WIA.US	Western Asset Inflation	20260109	8.24	8.28	8.22	8.27	33000	8.1671	up	up	correct
WIT.US	Wipro Limited	20260109	2.9	2.905	2.865	2.87	4841075	2.7969	down	down	correct
WIW.US	Western Asset Inflation	20260109	8.61	8.61	8.59	8.6	167500	8.4755	down	down	correct
WK.US	Workiva Inc	20260109	89.88	90.325	87.647	89.51	386400	89.51	down	down	correct
WLK.US	Westlake Chemical Corporation	20260109	79.9	83.3	78.42	83.2	1622700	82.7871	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260109	20.28	20.4178	20	20.3	29970	19.8576	up	up	correct
WM.US	Waste Management Inc	20260109	219.6	222.27	218.93	220.91	1992350	220.0351	up	up	correct
WMB.US	The Williams Companies Inc	20260109	61.185	61.66	59.57	60.32	7934084	59.8893	down	down	correct
WMK.US	Weis Markets Inc	20260109	65.46	65.6399	64.505	65.21	89941	64.9123	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20260109	154.27	159.84	154.01	158.79	1000253	158.6232	up	down	incorrect
WMT.US	Walmart Inc	20260109	112.26	115.46	112.26	114.53	21902900	114.53	up	up	correct
WNC.US	Wabash National Corporation	20260109	10.07	10.36	9.84	10.32	330300	10.32	up	up	correct
WOLF.US	Wolfspeed Inc	20260109	19.2	19.32	18.51	18.6	638100	18.6	down	up	incorrect
WOR.US	Worthington Industries Inc	20260109	53.72	53.89	53.105	53.81	145636	53.5924	up	down	incorrect
WPC.US	W. P. Carey Inc	20260109	67.4	68.05	66.38	66.5	1063000	66.5	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260109	124.75	126.54	123.62	124.74	1890100	124.74	down	down	correct
WPP.US	WPP plc	20260109	23.14	23.79	22.88	23.7	318400	23.7	up	up	correct
WRB.US	W. R. Berkley Corporation	20260109	70.35	70.5	68.36	68.44	2476857	68.3533	down	down	correct
WRBY.US	Warby Parker Inc.	20260109	28.69	29.22	27.92	28.3	4371600	28.3	down	down	correct
WSM.US	Williams	20260109	200.01	202.28	193.49	199.04	1118952	198.4144	down	down	correct
WSO.US	Watsco Inc	20260109	362.64	377.16	361.455	375.5	644878	372.5363	up	up	correct
WSR.US	Whitestone REIT	20260109	14.22	14.24	13.92	13.99	232400	13.99	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260109	275.62	279.235	274.7878	275.52	490229	275.268	down	down	correct
WTI.US	W&T Offshore Inc	20260109	1.58	1.64	1.57	1.64	1394700	1.64	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260109	2071.72	2095.72	2043.505	2048.45	16539	2048.45	down	down	correct
WTRG.US	Essential Utilities Inc	20260109	38.48	38.7	38.17	38.32	1414300	37.9688	down	down	correct
WTS.US	Watts Water Technologies Inc	20260109	287.83	290.8	286.31	287.44	159016	286.9871	down	down	correct
WTTR.US	Select Energy Services Inc	20260109	11.29	11.34	11.005	11.14	437484	11.0755	down	down	correct
WU.US	The Western Union Company	20260109	9.75	9.79	9.61	9.69	6616700	9.69	down	down	correct
WWW.US	Wolverine World Wide Inc	20260109	19.18	19.75	18.335	19.03	1977272	19.03	down	down	correct
WY.US	Weyerhaeuser Company	20260109	24.04	25.82	24.035	25.73	11410150	25.509	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260109	4.69	4.73	4.68	4.7	316800	4.5722	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260109	15.06	15.3	14.765	14.96	710600	14.96	down	down	correct
XOM.US	Exxon Mobil Corporation	20260109	123.23	124.86	123.1	124.61	16137700	123.7849	up	up	correct
XPEV.US	XPeng Inc	20260109	20.5	20.52	19.8	20.02	5427300	20.02	down	down	correct
XPO.US	XPO Logistics Inc	20260109	144.61	147.76	143.31	146.73	884542	146.73	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260109	8.16	8.34	7.8	8.31	281400	8.31	up	up	correct
XPRO.US	Frank’s International NV	20260109	14.64	14.85	14.19	14.57	996800	14.57	down	down	correct
XYF.US	X Financial	20260109	6.03	6.27	5.96	6.23	217600	6.23	up	up	correct
XYL.US	Xylem Inc	20260109	141.57	141.78	139.59	139.69	989295	139.218	down	down	correct
YALA.US	Yalla Group Limited	20260109	7.09	7.175	6.98	7.05	163300	7.05	down	up	incorrect
YELP.US	Yelp Inc	20260109	30.29	31.12	30.1235	30.85	1019934	30.85	up	up	correct
YETI.US	YETI Holdings Inc	20260109	49.4	49.92	47.83	49.34	2507300	49.34	down	down	correct
YEXT.US	Yext Inc	20260109	8.1	8.14	7.98	7.99	805800	7.99	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260109	10.5	10.63	10.19	10.47	23004400	10.47	down	down	correct
YOU.US	Clear Secure Inc.	20260109	36.53	36.695	35.91	36.46	831520	36.3417	down	down	correct
YPF.US	YPF Sociedad Anónima	20260109	34.06	34.23	33.37	34.08	1196700	34.08	up	up	correct
YRD.US	Yiren Digital Ltd	20260109	4.3	4.44	4.05	4.08	71600	4.08	down	down	correct
YSG.US	Yatsen Holding Limited	20260109	4.34	4.55	4.2	4.2	119900	4.2	down	down	correct
YUM.US	Yum! Brands Inc	20260109	153.86	155.9	152.53	155.52	1765900	154.8065	up	up	correct
YUMC.US	Yum China Holdings Inc	20260109	48.1	48.19	46.91	47.23	959700	46.9685	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260109	92.99	93.915	92.38	92.85	2362132	92.85	down	down	correct
ZEPP.US	Zepp Health Corporation	20260109	28.18	28.18	26.41	26.46	100136	26.46	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260109	23.84	24.9	23.77	24.4	10908170	24.4	up	up	correct
ZH.US	Zhihu Inc	20260109	3.6	3.6	3.47	3.55	202600	3.55	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260109	22.515	22.563	21.83	22.4	3274400	22.4	down	down	correct
ZIP.US	ZipRecruiter Inc	20260109	3.38	3.411	3.22	3.26	963500	3.26	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260109	21.97	22.261	21.65	21.7	2364000	21.7	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260109	6.32	6.36	6.32	6.33	154200	6.2337	up	up	correct
ZTS.US	Zoetis Inc	20260109	127.68	128.35	126.08	127.17	3060992	126.6293	down	down	correct
ZVIA.US	Zevia PBC	20260109	1.87	1.9	1.86	1.87	712000	1.87
ZWS.US	Zurn Water Solutions Corp	20260109	46.02	46.59	45.78	46	943600	45.9006	down	down	correct
ZYME.US	Zymeworks Inc	20260109	23.46	23.81	22.8	23.17	984313	23.17	down	down	correct