CollectAI

close-nyse_stocks

2026/01/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260112	148.6	150	146.91	147.99	1127900	147.99	down	up	incorrect
AA.US	Alcoa Corporation	20260112	64.155	66.05	63.52	65.67	8723024	65.5626	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20260112	43.66	44.32	42.7	42.99	1972700	42.99	down	down	correct
AAT.US	American Assets Trust Inc	20260112	18.73	19.16	18.65	18.99	344800	18.6655	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20260112	38.14	38.57	38.02	38.47	232800	37.5657	up	down	incorrect
ABBV.US	AbbVie Inc	20260112	221.19	222.49	218.39	220.04	6546100	218.2837	down	up	incorrect
ABEV.US	Ambev S.A	20260112	2.55	2.58	2.55	2.57	14804600	2.57	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260112	252.98	257.07	248.43	251.44	192900	251.44	down	down	correct
ABM.US	ABM Industries Incorporated	20260112	44.48	44.87	44.205	44.48	641938	44.1886
ABR.US	PD	20260112	17.86	17.86	17.75	17.8	15514	17.4013	down	down	correct
ABT.US	Abbott Laboratories	20260112	126.4	126.61	123.45	124.64	5524300	124.0118	down	down	correct
ACA.US	Arcosa Inc	20260112	110.78	111.34	110.405	110.79	160994	110.7407	up	up	correct
ACCO.US	ACCO Brands Corporation	20260112	3.9	3.955	3.875	3.94	670994	3.94	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260112	2.46	2.75	2.4	2.68	1967400	2.68	up	up	correct
ACI.US	Albertsons Companies Inc	20260112	16.67	17.53	16.66	17.22	17604300	17.0697	up	up	correct
ACM.US	AECOM	20260112	99.09	100.66	99	99.44	1034700	99.44	up	up	correct
ACN.US	Accenture plc	20260112	279.54	281.39	276.61	280.96	4086400	280.96	up	up	correct
ACP.US	PA	20260112	20.25	20.49	20.13	20.3799	10796	20.3799	up	up	correct
ACR.US	PD	20260112	21.8	21.89	21.78	21.89	2360	21.89	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260112	5.01	5.02	4.93	4.97	417000	4.97	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260112	27.3	27.66	27.21	27.66	25400	27.4816	up	up	correct
ADC.US	P	20260112	17.23	17.36	17.17	17.28	30630	17.28	up	up	correct
ADCT.US	ADC Therapeutics SA	20260112	3.67	3.89	3.58	3.82	897980	3.82	up	up	correct
ADM.US	Archer	20260112	62.22	62.75	61.84	62.2	2758800	61.7347	down	down	correct
ADNT.US	Adient plc	20260112	20.74	20.99	20.48	20.78	970642	20.78	up	up	correct
ADT.US	ADT Inc	20260112	8.21	8.265	8.165	8.2	3882361	8.1313	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260112	23.54	23.63	23.48	23.55	293800	23.0828	up	up	correct
AEE.US	Ameren Corporation	20260112	99.87	100.81	99.71	100.2	1379400	99.5239	up	up	correct
AEFC.US	AEFC	20260112	19.91	20.05	19.81	19.99	32900	19.677	up	up	correct
AEG.US	Aegon N.V	20260112	7.68	7.75	7.68	7.75	1742500	7.75	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260112	196.53	199	194.02	194.33	3111100	193.9824	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260112	24.28	26.26	23.88	25.87	13322800	25.87	up	up	correct
AER.US	AerCap Holdings N.V	20260112	143.42	144.09	142.28	143.76	1058700	143.3727	up	up	correct
AES.US	The AES Corporation	20260112	14.25	14.25	13.9	14.04	8247800	13.8757	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260112	10.9	10.92	10.88	10.9	27300	10.8014
AFG.US	American Financial Group Inc	20260112	131.94	133.05	130.84	131.6	287000	129.2016	down	down	correct
AFGB.US	American Financial Group Inc	20260112	21.71	21.75	21.646	21.67	9900	21.3045	down	down	correct
AFGC.US	American Financial Group Inc	20260112	19.23	19.273	19.14	19.21	8186	18.8912	down	down	correct
AFGD.US	American Financial Group Inc	20260112	21.03	21.03	20.83	20.96	5200	20.613	down	down	correct
AFGE.US	American Financial Group Inc	20260112	17.16	17.18	16.9972	17.14	11858	16.8665	down	down	correct
AFL.US	Aflac Incorporated	20260112	109.57	110.05	108.59	108.88	1486000	108.3046	down	down	correct
AG.US	First Majestic Silver Corp	20260112	20.05	20.61	19.7	20.22	27123000	20.2148	up	up	correct
AGCO.US	AGCO Corporation	20260112	111.72	113.31	110.06	111.15	809200	110.918	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260112	12.2	12.34	11.99	12.16	221300	11.9307	down	down	correct
AGI.US	Alamos Gold Inc	20260112	42.86	43.49	42.43	42.56	2504800	42.5256	down	down	correct
AGL.US	agilon health inc	20260112	0.972	0.9969	0.9161	0.9864	8751973	0.9864	up	up	correct
AGM.US	PG	20260112	18.17	18.18	17.99	18.02	15894	18.02	down	down	correct
AGO.US	Assured Guaranty Ltd	20260112	89.55	90.52	88.97	89	288100	88.6099	down	down	correct
AGRO.US	Adecoagro S.A	20260112	8.38	8.405	8.21	8.22	600949	8.22	down	down	correct
AGX.US	Argan Inc	20260112	309.28	322	305.69	309.26	237000	308.8709	down	up	incorrect
AHH.US	PA	20260112	21.0352	21.48	21.0352	21.4	18315	21.4	up	down	incorrect
AHL.US	PE	20260112	19.95	19.95	19.8	19.89	5278	19.5545	down	up	incorrect
AHT.US	PI	20260112	14.125	14.3858	14	14.306	5840	14.306	up	down	incorrect
AI.US	C3.ai Inc	20260112	13.865	14.48	13.67	14.15	10663700	14.15	up	down	incorrect
AIN.US	Albany International Corp	20260112	56.45	57.19	55.85	56.92	265554	56.92	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260112	23.14	23.54	23.08	23.48	169100	23.3257	up	up	correct
AIR.US	AAR Corp	20260112	97.5	98.92	96.46	98.23	506300	98.23	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260112	270.24	274.3	270.24	273.7	247833	273.1997	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20260112	5.88	5.95	5.875	5.89	1381455	4.4175	up	down	incorrect
AIZ.US	Assurant Inc	20260112	236.95	239.13	236.47	238.23	259400	237.266	up	up	correct
AIZN.US	Assurant Inc	20260112	20.4	20.4	20.2	20.38	21400	20.38	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260112	265.13	266.87	262.4	264.84	1815100	264.0327	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260112	11.34	12.207	11.1339	12.207	4121	12.207	up	up	correct
AKO.US	B	20260112	29.5	30.36	28.91	29.99	23700	29.99	up	up	correct
AKR.US	Acadia Realty Trust	20260112	20.87	21.23	20.78	20.91	1418200	20.91	up	up	correct
ALB.US	Albemarle Corporation	20260112	167.94	169.62	164.5	169.33	3422585	168.9116	up	up	correct
ALC.US	Alcon AG	20260112	81.21	81.65	80.5	80.86	1002200	80.86	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20260112	20.73	20.75	20.72	20.73	694500	20.73
ALG.US	Alamo Group Inc	20260112	186	188.95	181.47	188.11	141600	187.7787	up	down	incorrect
ALIT.US	Alight Inc	20260112	1.63	1.69	1.6	1.66	8148800	1.66	up	down	incorrect
ALK.US	Alaska Air Group Inc	20260112	49.49	49.55	48.19	48.67	2850400	48.67	down	down	correct
ALL.US	The Allstate Corporation	20260112	208.88	210.73	205.15	208.66	3476200	207.6095	down	down	correct
ALLE.US	Allegion plc	20260112	162.32	163.83	161.07	161.46	773000	160.8511	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260112	103.42	105.45	103.28	105.34	647500	105.0788	up	down	incorrect
ALTG.US	PA	20260112	25.5	25.5644	25.175	25.29	24344	24.6726	down	up	incorrect
ALV.US	Autoliv Inc	20260112	125.08	127.27	124.5	126.95	619195	125.9732	up	down	incorrect
ALX.US	Alexander's Inc	20260112	226.42	234.56	226.28	229.32	78200	224.9075	up	down	incorrect
AM.US	Antero Midstream Corporation	20260112	17.33	17.585	17.32	17.55	3670000	17.3395	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260112	4.26	4.309	4.22	4.28	510600	4.1814	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260112	1.64	1.79	1.57	1.73	61329400	1.73	up	up	correct
AMCR.US	Amcor plc	20260112	8.66	8.68	8.58	8.61	4042440	42.4924	down	down	correct
AME.US	AMETEK Inc	20260112	209.92	211.75	208.905	209.76	1236279	209.76	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260112	305.5	313.2399	303.7555	312.29	373835	312.2791	up	up	correct
AMH.US	PH	20260112	23.95	24.0915	23.45	23.69	15684	23.3028	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260112	15.26	16.07	15.06	15.75	840861	15.75	up	up	correct
AMP.US	Ameriprise Financial Inc	20260112	500	512.25	500	510.16	577180	508.6567	up	up	correct
AMPY.US	Amplify Energy Corp	20260112	4.57	4.77	4.51	4.66	493300	4.66	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260112	245.68	249.98	240	246.09	228100	246.09	up	up	correct
AMRC.US	Ameresco Inc	20260112	30.43	31.8199	30.27	31.07	373625	31.07	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260112	12.99	13.07	12.94	12.98	1507400	12.98	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260112	169.4	172.88	169.4	171.53	2732700	171.53	up	up	correct
AMWL.US	American Well Corporation	20260112	5.19	5.2912	4.96	4.96	62518	4.96	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260112	20.36	20.77	20.32	20.5	1534000	20.5	up	up	correct
AN.US	AutoNation Inc	20260112	214.41	216.12	212.17	212.82	298000	212.82	down	down	correct
ANET.US	Arista Networks Inc	20260112	121.6	124.455	120	123.42	8795880	123.42	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260112	103	106.2	98.8	102.78	6616554	102.78	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260112	9.97	10.13	9.94	10.13	799700	9.9351	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260112	8.9	9.015	8.771	8.98	75300	8.6607	up	up	correct
AON.US	Aon plc	20260112	351	353.93	349.37	350.49	1053500	349.7432	down	down	correct
AOS.US	A. O. Smith Corporation	20260112	69.86	71.61	69.86	71.01	1285200	70.6606	up	up	correct
AP.US	Ampco	20260112	5.23	5.95	5.2	5.78	314900	5.78	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260112	43.91	44.14	43.63	43.99	306200	42.4035	up	up	correct
APD.US	Air Products and Chemicals Inc	20260112	263.5	267.68	261.79	267.04	1475400	267.04	up	up	correct
APG.US	APi Group Corporation	20260112	42	42.755	41.6101	42.54	2454066	42.54	up	up	correct
APH.US	Amphenol Corporation	20260112	141.66	147.25	141.5	145.11	10134280	145.11	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260112	12.44	12.445	12.3	12.43	1387000	12.2664	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260112	6.4	6.47	6.34	6.37	4031100	6.37	down	down	correct
AQNB.US	AQNB	20260112	25.53	25.585	25.53	25.56	11800	25.0811	up	up	correct
AR.US	Antero Resources Corporation	20260112	31.46	32.54	31.33	32.33	6545500	32.33	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260112	7.94	8.05	7.86	7.88	1332600	7.88	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260112	13.44	13.58	13.4	13.57	163100	13.342	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260112	53.97	54.74	53.15	54.36	1723000	54.36	up	up	correct
ARES.US	Ares Management Corporation	20260112	173.38	177.63	173.11	174.29	1321300	174.29	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260112	9.93	9.99	9.85	9.98	654800	9.98	up	up	correct
ARL.US	American Realty Investors Inc	20260112	16.06	16.06	16.06	16.06	200	16.06
ARLO.US	Arlo Technologies Inc	20260112	13.53	13.59	13.156	13.54	1315167	13.54	up	up	correct
ARMK.US	Aramark	20260112	38.69	38.95	38.25	38.77	2291800	38.6515	up	up	correct
AROC.US	Archrock Inc	20260112	25.96	26.26	25.165	25.36	1495953	25.1875	down	down	correct
ARR.US	PC	20260112	20.99	21.07	20.99	21.02	20544	20.586	up	up	correct
ARW.US	Arrow Electronics Inc	20260112	114.68	115.88	113.6583	115.3	527367	115.3	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260112	63.4	64.74	63.26	64.2	82800	64.2	up	up	correct
ASAN.US	Asana Inc	20260112	13.03	13.28	12.82	12.96	1926938	12.96	down	down	correct
ASB.US	PF	20260112	20.7	20.81	20.69	20.7061	11614	20.3555	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20260112	11.68	11.83	11.52	11.62	463500	11.5545	down	up	incorrect
ASG.US	Liberty All	20260112	5.47	5.48	5.46	5.48	249900	5.3593	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260112	21.62	21.78	21.31	21.38	360700	20.99	down	up	incorrect
ASGN.US	ASGN Incorporated	20260112	51.08	51.12	50.16	50.8	444305	50.8	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20260112	62.31	64.59	61.87	64.35	764800	63.9211	up	up	correct
ASIX.US	AdvanSix Inc	20260112	18.39	18.83	18.22	18.26	263000	18.111	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260112	3.32	3.46	3.275	3.36	1220900	3.36	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260112	324.62	328.77	322.5	322.87	26800	322.87	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260112	17.92	18.29	17.89	18.27	5164500	18.27	up	up	correct
ATEN.US	A10 Networks Inc	20260112	17.24	17.4724	17.15	17.4	526494	17.3487	up	up	correct
ATH.US	PD	20260112	17.15	17.2	17.02	17.12	55991	16.8061	down	down	correct
ATHM.US	Autohome Inc	20260112	22.37	22.98	22.16	22.78	361400	22.78	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260112	123.9	124.85	122.59	123.46	1232587	123.46	down	down	correct
ATKR.US	Atkore Inc	20260112	66.85	68.85	66.85	68.31	382200	67.9718	up	up	correct
ATO.US	Atmos Energy Corporation	20260112	166.93	168.66	166.74	167.61	935200	166.6838	up	up	correct
ATR.US	AptarGroup Inc	20260112	124	125.3	122.98	125.13	477300	124.6481	up	up	correct
AU.US	AngloGold Ashanti Limited	20260112	96.1	98.54	95.76	96.59	2160000	94.994	up	up	correct
AUST.US	Austin Gold Corp.	20260112	1.72	1.92	1.708	1.8	155500	1.8	up	up	correct
AVA.US	Avista Corporation	20260112	39.07	39.425	38.92	39.08	580675	38.6287	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260112	4.18	4.225	4.16	4.19	34900	4.1706	up	up	correct
AVB.US	AvalonBay Communities Inc	20260112	179.15	179.8	177.95	178.39	1086900	178.39	down	down	correct
AVD.US	American Vanguard Corporation	20260112	3.85	3.91	3.85	3.9	168300	3.9	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260112	12.84	12.87	12.78	12.86	225200	12.5037	up	down	incorrect
AVNS.US	Avanos Medical Inc	20260112	12.36	12.36	11.85	11.97	467200	11.97	down	up	incorrect
AVNT.US	Avient Corporation	20260112	34.18	34.7	33.83	34.34	633100	34.34	up	down	incorrect
AVY.US	Avery Dennison Corporation	20260112	188.88	190.37	187.53	187.97	388095	187.0432	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260112	10.65	10.69	10.65	10.67	255979	10.537	up	up	correct
AWI.US	Armstrong World Industries Inc	20260112	200.27	201.92	193.13	198.41	593400	198.0142	down	down	correct
AWK.US	American Water Works Company Inc	20260112	130.31	132.27	129.26	130.3	1691621	129.4225	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20260112	3.9	3.92	3.89	3.91	99633	11.499	up	down	incorrect
AWR.US	American States Water Company	20260112	73.2	75.26	73	74.32	194177	73.8065	up	down	incorrect
AX.US	Axos Financial Inc	20260112	91.29	92.2	90.3301	91.49	257236	91.49	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20260112	7.75	7.81	7.64	7.73	1943400	7.73	down	down	correct
AXP.US	American Express Company	20260112	360.5	362.0378	355.5062	359.59	7015867	359.59	down	down	correct
AXR.US	AMREP Corporation	20260112	21.09	21.77	21.09	21.71	3600	21.71	up	up	correct
AXS.US	PE	20260112	20.02	20.14	19.9801	20.09	36947	20.09	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260112	32.85	33.255	32.8	32.99	2471626	32.99	up	up	correct
AYI.US	Acuity Brands Inc	20260112	322.45	323.88	315.21	316	728100	315.7956	down	down	correct
AZO.US	AutoZone Inc	20260112	3439	3529.1299	3428.22	3523	235700	3523	up	up	correct
AZZ.US	AZZ Inc	20260112	121.16	122.95	120.76	121.48	191700	121.288	up	up	correct
B.US	Barnes Group Inc	20260112	49.2	49.74	48.96	49.03	13790700	48.621	down	down	correct
BA.US	The Boeing Company	20260112	234.29	239.95	234	239.81	7894000	239.81	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260112	157.47	167.69	157.47	166.31	35379000	166.31	up	up	correct
BAC.US	PP	20260112	17.25	17.29	17.23	17.2747	69555	17.0183	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260112	96.75	97.97	96.5	96.77	1716400	96.0374	up	up	correct
BAK.US	Braskem S.A	20260112	3.09	3.224	3.08	3.12	1620800	3.12	up	down	incorrect
BALY.US	Bally's Corporation	20260112	15.9	16.735	15.73	16.65	125614	16.65	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20260112	53.35	54.44	53.245	54.43	1202000	53.8693	up	down	incorrect
BAP.US	Credicorp Ltd	20260112	302.15	307.57	302.15	307.15	217900	307.15	up	down	incorrect
BARK.US	Original Bark Co	20260112	0.779	0.824	0.761	0.777	14154900	0.777	down	up	incorrect
BAX.US	Baxter International Inc	20260112	21.03	21.03	19.8	20.15	11066800	20.1401	down	down	correct
BB.US	BlackBerry Limited	20260112	3.83	4.03	3.79	4	9727100	4	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260112	18.9	19.14	18.65	18.91	367600	18.832	up	up	correct
BBD.US	Banco Bradesco S.A	20260112	3.44	3.46	3.41	3.43	22972711	3.4231	down	down	correct
BBDC.US	Barings BDC Inc	20260112	9.15	9.22	9.15	9.17	319849	8.8918	up	up	correct
BBDO.US	Banco Bradesco S.A	20260112	3.01	3.03	2.97	3.03	51700	3.0254	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260112	16.54	16.54	16.33	16.41	139600	16.1141	down	down	correct
BBU.US	Brookfield Business Partners L.P	20260112	33.3	35.31	33.3	35.18	50700	35.18	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260112	23.99	24.22	23.97	24.22	1067300	24.22	up	up	correct
BBW.US	Build	20260112	66.84	68.96	65.4172	68.73	281741	68.73	up	up	correct
BBWI.US	Bath Body Works Inc	20260112	22.9	23.01	22.39	22.57	5525100	22.383	down	down	correct
BBY.US	Best Buy Co. Inc	20260112	69.78	70.01	66.97	67.17	5277287	67.17	down	down	correct
BC.US	PC	20260112	25.12	25.1699	24.77	24.98	36567	24.98	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260112	14.44	14.605	14.43	14.59	615800	13.8395	up	up	correct
BCC.US	Boise Cascade Company	20260112	82.41	84.25	81.91	82.96	354000	82.7378	up	up	correct
BCE.US	BCE Inc	20260112	23.9	24.05	23.67	23.84	2136300	23.84	down	down	correct
BCH.US	Banco de Chile	20260112	41.2	41.37	40.875	41.22	143877	41.22	up	up	correct
BCO.US	The Brink's Company	20260112	125.38	126.35	122.77	124.04	289700	123.791	down	down	correct
BCS.US	Barclays PLC	20260112	25.46	25.7	25.44	25.63	5358800	25.3263	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260112	11.39	11.58	11.39	11.5	277400	11.3074	up	up	correct
BDC.US	Belden Inc	20260112	113.09	117.99	112.11	117.16	271900	117.1125	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260112	9.53	9.59	9.53	9.57	421300	9.3798	up	up	correct
BDN.US	Brandywine Realty Trust	20260112	3	3.02	2.93	2.94	2782900	2.94	down	down	correct
BDX.US	Becton Dickinson and Company	20260112	202.8	203.57	201.35	202.74	1757141	158.3753	down	down	correct
BE.US	Bloom Energy Corporation	20260112	129.7	138.17	128.45	136.87	12366800	136.87	up	up	correct
BEKE.US	KE Holdings Inc	20260112	17.27	17.68	17.255	17.66	4901374	17.66	up	up	correct
BEN.US	Franklin Resources Inc	20260112	25.45	25.65	25.23	25.64	3128400	25.64	up	up	correct
BEP.US	PA	20260112	18.2	18.45	18.1301	18.2	27170	17.8758
BEPH.US	BEPH	20260112	15.35	15.42	15.35	15.4	15400	15.1123	up	up	correct
BF.US	B	20260112	26.29	26.78	26.185	26.62	5906324	26.3766	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20260112	102.4	102.93	101.45	101.87	586239	101.87	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20260112	10.07	10.0999	10.06	10.075	73544	9.976	up	down	incorrect
BFS.US	Saul Centers Inc	20260112	32.27	32.6	32.17	32.23	49000	31.6451	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20260112	10.91	10.94	10.9	10.91	111038	10.8105
BG.US	Bunge Limited	20260112	100.33	101.48	99.59	101.02	1352000	100.4429	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260112	15.14	15.2	15.09	15.2	41900	14.9557	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260112	13.81	13.85	13.73	13.83	85300	13.5693	up	up	correct
BGS.US	B&G Foods Inc	20260112	4.19	4.22	4.1	4.17	1085300	4.17	down	down	correct
BGSF.US	BGSF Inc	20260112	5.11	5.74	5.11	5.58	109200	5.58	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260112	11.56	11.58	11.54	11.56	94160	11.1925
BGY.US	BlackRock Enhanced International Dividend Trust	20260112	5.89	5.94	5.88	5.93	478800	5.8021	up	up	correct
BH.US	Biglari Holdings Inc	20260112	420.27	430.79	401.43	430.74	94400	430.74	up	up	correct
BHC.US	Bausch Health Companies Inc	20260112	7.43	7.59	7.35	7.49	1297300	7.49	up	up	correct
BHE.US	Benchmark Electronics Inc	20260112	44.75	46.18	44.61	45.98	222621	45.98	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260112	9.64	9.67	9.6	9.67	213800	9.4433	up	up	correct
BHP.US	BHP Group	20260112	62.18	63.5	62	62.8	4871500	61.5872	up	up	correct
BHR.US	PD	20260112	18.38	18.65	18.165	18.165	8574	18.165	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260112	10.59	10.65	10.52	10.56	8300	10.4256	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260112	11.05	12.87	10.35	11.84	6710800	11.84	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20260112	6.72	6.8	6.72	6.79	959186	6.7383	up	up	correct
BILL.US	Bill.com Holdings Inc	20260112	54.01	54.3	53.28	53.7	1678914	53.7	down	down	correct
BIO.US	Bio	20260112	325.8	325.8	319.91	323	198207	323	down	down	correct
BIP.US	PB	20260112	16.85	16.85	16.69	16.69	10020	16.3889	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260112	43.14	44.21	43.14	44.08	537700	43.6793	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20260112	16.55	16.69	16.55	16.62	6600	16.62	up	up	correct
BIT.US	BlackRock Multi	20260112	13.22	13.31	13.2	13.29	287400	12.9162	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260112	90.135	92.39	90.135	91.94	1313800	91.94	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20260112	119.05	120.7	118.5	120.66	3794067	120.1279	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260112	11.05	11.215	10.935	11.06	4156913	11.06	up	up	correct
BKE.US	The Buckle Inc	20260112	54.76	56.205	53.91	55.58	649173	52.2179	up	up	correct
BKH.US	Black Hills Corporation	20260112	70.56	71.67	70.14	70.6	519600	69.9298	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260112	11.32	11.3599	11.3	11.33	7968	11.2179	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260112	11.12	11.15	11.0801	11.13	160779	10.8654	up	up	correct
BKU.US	BankUnited Inc	20260112	44.78	45.22	44.36	44.45	769100	44.45	down	down	correct
BLD.US	TopBuild Corp	20260112	463	479.99	461	474.48	438371	474.48	up	up	correct
BLDR.US	Builders FirstSource Inc	20260112	123.38	126.52	121.47	124.08	3514300	124.08	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20260112	10.5	10.5179	10.48	10.5	55254	10.3929
BLK.US	BlackRock Inc	20260112	1078.48	1090.92	1073.91	1089.26	726820	1083.2296	up	up	correct
BLND.US	Blend Labs Inc.	20260112	3.27	3.36	3.163	3.34	2016700	3.34	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20260112	13.7	13.77	13.69	13.76	83100	13.4201	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260112	43.28	43.755	43	43.36	107617	42.7594	up	up	correct
BMA.US	Banco Macro S.A	20260112	94.59	96.93	93.3	94.66	173400	93.8934	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260112	42	42	41.58	41.89	33700	41.0987	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260112	15.44	15.46	15.11	15.28	446100	14.9419	down	down	correct
BMI.US	Badger Meter Inc	20260112	173.7	175.68	171.05	171.63	235900	171.1904	down	down	correct
BML.US	PL	20260112	19.65	19.7104	19.5601	19.67	32991	19.3781	up	up	correct
BMO.US	Bank of Montreal	20260112	132.46	134.04	132.2	133.93	1237100	132.7956	up	up	correct
BMY.US	Bristol	20260112	56.11	56.585	55.5121	55.77	13249560	55.77	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260112	8.29	8.74	8.229	8.71	318300	8.71	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260112	18	18.177	17.6	17.96	2256100	17.96	down	down	correct
BNS.US	The Bank of Nova Scotia	20260112	72.1	72.55	71.77	72.36	1065600	72.36	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260112	10.31	10.37	10.17	10.21	59146	10.1086	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260112	11.84	11.97	11.82	11.94	231100	11.6887	up	up	correct
BOH.US	PA	20260112	16.59	16.66	16.59	16.66	6116	16.3901	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260112	189.9	201.82	182.5	200.51	894151	200.51	up	up	correct
BORR.US	Borr Drilling Limited	20260112	4.25	4.305	4.17	4.18	4262922	4.18	down	down	correct
BOX.US	Box Inc	20260112	29.73	29.84	29.28	29.58	2446298	29.58	down	down	correct
BP.US	BP p.l.c	20260112	34.32	34.49	34.06	34.41	7163900	33.9697	up	up	correct
BQ.US	Boqii Holding Limited	20260112	2.09	2.09	2.01	2.01	110353	2.01	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260112	222.93	224.51	220.72	223.02	645700	223.02	up	up	correct
BRBR.US	BellRing Brands Inc	20260112	24.25	24.42	21.67	23.1	5331749	23.1	down	down	correct
BRC.US	Brady Corporation	20260112	81.94	82.92	80.76	82.65	94800	82.65	up	up	correct
BRK.US	B	20260112	497.4	500.02	495.1	498.67	4209300	498.67	up	up	correct
BRO.US	Brown & Brown Inc	20260112	80.64	80.76	79.06	79.61	2923100	79.4275	down	down	correct
BROS.US	Dutch Bros Inc.	20260112	62.12	62.73	60.58	61.69	2293083	61.69	down	down	correct
BRSP.US	Brightspire Capital Inc	20260112	5.82	5.87	5.79	5.85	398823	5.85	up	up	correct
BRT.US	BRT Apartments Corp	20260112	14.65	14.86	14.56	14.79	29000	14.79	up	up	correct
BRW.US	Voya Prime Rate Trust	20260112	6.85	6.92	6.84	6.92	588700	6.7409	up	up	correct
BRX.US	Brixmor Property Group Inc	20260112	25.66	25.87	25.46	25.71	2936076	25.71	up	up	correct
BSAC.US	Banco Santander	20260112	33.13	33.46	32.76	33.29	418000	33.29	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20260112	6.3	6.34	6.28	6.3	491500	6.2041
BSM.US	Black Stone Minerals L.P	20260112	13.76	14.1	13.725	14.03	405400	13.754	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20260112	40.98	41.553	40.767	41.4	65000	40.631	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260112	22.65	22.97	22.6	22.68	353200	22.188	up	up	correct
BTA.US	BlackRock Long	20260112	9.54	9.56	9.5	9.54	20000	9.4417
BTI.US	British American Tobacco p.l.c	20260112	55.26	55.69	55.04	55.68	2282288	55.68	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260112	35.88	36.07	35.67	36	100700	35.3284	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260112	22.6	22.68	22.55	22.63	73200	22.4931	up	up	correct
BTU.US	Peabody Energy Corporation	20260112	33.95	34.615	33.23	34.15	3130273	34.0736	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260112	10.78	10.8	10.74	10.75	320600	10.4937	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260112	25.75	25.98	25.75	25.88	76500	25.4971	up	up	correct
BUR.US	Burford Capital Limited	20260112	9.41	9.695	9.385	9.64	1180414	9.64	up	up	correct
BURL.US	Burlington Stores Inc	20260112	299	303.72	295	301.92	937467	301.92	up	up	correct
BV.US	BrightView Holdings Inc	20260112	13.01	13.19	13.01	13.08	373400	13.08	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260112	33.49	34.51	33.25	34.41	1307900	34.41	up	up	correct
BW.US	PA	20260112	20.21	20.56	19.9267	20.45	68639	20.45	up	up	correct
BWA.US	BorgWarner Inc	20260112	47.5	48.39	47.19	48.27	2761002	48.1275	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260112	8.53	8.57	8.47	8.55	79800	8.3899	up	down	incorrect
BWXT.US	BWX Technologies Inc	20260112	201.5	207.41	201.5	206.62	1172000	206.3352	up	down	incorrect
BX.US	The Blackstone Group Inc	20260112	155.44	157.36	153.85	156.58	3142200	154.7811	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260112	71.42	75.83	71.42	75.19	227829	75.19	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260112	19.32	19.38	19.15	19.16	1018500	19.16	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20260112	14.71	14.84	14.67	14.79	169700	14.5059	up	up	correct
BXP.US	Boston Properties Inc	20260112	67.73	67.77	66.3	66.91	1666500	66.91	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20260112	26.22	26.32	26.02	26.07	1135784	26.07	down	up	incorrect
BY.US	Byline Bancorp Inc	20260112	29.49	29.73	29.34	29.54	139041	29.4318	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20260112	87.01	88.55	86.5	87.79	1107800	87.79	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20260112	10.96	11.02	10.96	10.98	78853	10.8706	up	up	correct
BZH.US	Beazer Homes USA Inc	20260112	22.95	23.75	22.87	23.59	446758	23.59	up	up	correct
C.US	PN	20260112	30.57	30.6	30.43	30.54	101532	29.8742	down	down	correct
CAAP.US	Corporación América Airports S.A	20260112	26.86	27.195	26.6	26.83	130500	26.83	down	down	correct
CABO.US	Cable One Inc	20260112	97.78	105.53	95.995	102.01	145800	102.01	up	up	correct
CACI.US	CACI International Inc	20260112	602.29	615	598.94	604.82	305600	604.82	up	up	correct
CADE.US	P	20260112	21.47	21.75	21.4	21.5501	5435	21.5501	up	up	correct
CAE.US	CAE Inc	20260112	32.9	33.23	32.86	33.17	548200	33.17	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260112	18.3	18.3342	18.2	18.22	45352	18.22	down	down	correct
CAG.US	Conagra Brands Inc	20260112	16.99	16.99	16.64	16.69	12459000	16.3671	down	down	correct
CAH.US	Cardinal Health Inc	20260112	202	203.33	199.945	202.52	1511408	202.52	up	up	correct
CAL.US	Caleres Inc	20260112	13.53	14.05	13.15	13.79	658700	13.79	up	down	incorrect
CALX.US	Calix Inc	20260112	51.34	53.34	50.8701	53.29	1218818	53.29	up	down	incorrect
CANG.US	Cango Inc	20260112	1.48	1.57	1.45	1.57	768500	1.57	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260112	21.05	21.17	20.91	20.97	37300	20.4818	down	down	correct
CARR.US	Carrier Global Corporation	20260112	56.17	56.28	55.33	55.38	10882990	55.1435	down	down	correct
CARS.US	Cars.com Inc	20260112	12.42	12.565	12.23	12.41	387641	12.41	down	down	correct
CAT.US	Caterpillar Inc	20260112	614.65	630.98	612.96	629.77	1856964	628.3	up	up	correct
CATO.US	The Cato Corporation	20260112	3.55	3.73	3.4	3.48	66200	3.48	down	up	incorrect
CB.US	Chubb Limited	20260112	307.08	309.375	305.04	306.62	1314120	305.7175	down	up	incorrect
CBRE.US	CBRE Group Inc	20260112	164.95	167.02	164.24	166.72	1507000	166.72	up	up	correct
CBT.US	Cabot Corporation	20260112	72.85	73.49	72.19	73.05	309900	72.6164	up	up	correct
CBU.US	Community Bank System Inc	20260112	60.73	61.395	60.5296	60.9	310603	60.9	up	up	correct
CBZ.US	CBIZ Inc	20260112	53.6	54.74	53.245	54.24	463815	54.24	up	up	correct
CC.US	The Chemours Company	20260112	14.19	14.86	14.145	14.72	3440200	14.6452	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260112	84.28	85.61	84.16	84.99	2565400	83.9408	up	up	correct
CCJ.US	Cameco Corporation	20260112	108.5	111.12	107.08	109.79	3814000	109.79	up	up	correct
CCK.US	Crown Holdings Inc	20260112	104.34	106.28	103.96	105.89	941000	105.89	up	up	correct
CCL.US	Carnival Corporation & plc	20260112	31.895	32	31.4	31.61	14816090	31.4646	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260112	4.58	4.87	4.44	4.87	5049	4.87	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20260112	2.05	2.08	2.01	2.05	1214100	2.05
CCS.US	Century Communities Inc	20260112	67.45	68.2	66.7	67.17	236900	66.8614	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20260112	14.21	14.37	14.14	14.16	196500	14.16	down	up	incorrect
CDE.US	Coeur Mining Inc	20260112	21.51	22.07	21.16	21.61	26615300	21.61	up	up	correct
CDR.US	PC	20260112	17.13	17.479	17.01	17.4	7178	17.0064	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260112	42.56	43.021	42.1	42.29	249100	42.1846	down	down	correct
CE.US	Celanese Corporation	20260112	45.58	46.345	44.52	45.64	2106049	45.6138	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260112	17.95	18.1	17.35	17.98	10000	17.98	up	up	correct
CEPU.US	Central Puerto S.A	20260112	16.82	16.91	16.18	16.36	304500	16.36	down	down	correct
CF.US	CF Industries Holdings Inc	20260112	81.65	82.92	80.48	80.79	2807600	80.361	down	down	correct
CFG.US	PE	20260112	19.45	19.5717	19.4	19.56	47168	19.56	up	up	correct
CGAU.US	Centerra Gold Inc	20260112	15.88	16.035	15.71	15.9	1003426	15.8562	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260112	16.95	17.094	16.83	16.85	190900	16.3773	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260112	85.8	86.72	85.17	86.66	2876900	86.3931	up	up	correct
CHE.US	Chemed Corporation	20260112	444.1	452.39	438.87	446.15	119607	445.5869	up	up	correct
CHGG.US	Chegg Inc	20260112	0.92	0.95	0.92	0.92	1036400	0.92
CHH.US	Choice Hotels International Inc	20260112	107.17	107.59	102.929	106.97	999657	106.97	down	down	correct
CHMI.US	PB	20260112	23.8	23.8	23.4	23.78	3127	23.78	down	down	correct
CHN.US	The China Fund Inc	20260112	2.46	2.51	2.43	2.45	1383111	2.45	down	down	correct
CHRB.US	CHRB	20260112	22.65	22.65	22.5	22.5	5000	22.5	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260112	41.86	42.17	41.68	42	157300	42	up	up	correct
CHWY.US	Chewy Inc	20260112	32.41	34.31	32.2	33.99	10584500	33.99	up	up	correct
CI.US	Cigna Corporation	20260112	279.5	279.5	270.56	276.02	1616600	274.5078	down	down	correct
CIA.US	Citizens Inc	20260112	4.74	5.1	4.6	4.99	63700	4.99	up	up	correct
CIB.US	Bancolombia S.A	20260112	70.8	72.15	70.53	70.92	530800	70.92	up	up	correct
CIEN.US	Ciena Corporation	20260112	227.59	234.27	223.5	234.26	2240021	234.26	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260112	1.72	1.73	1.71	1.73	33800	1.7	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20260112	2.01	2.02	1.99	1.99	1336800	1.99	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260112	23.45	23.66	23.41	23.63	129200	23.1906	up	down	incorrect
CIM.US	PD	20260112	22.88	22.97	22.86	22.92	14844	22.3557	up	down	incorrect
CINT.US	CI&T Inc	20260112	4.78	4.8246	4.56	4.56	59929	4.56	down	down	correct
CION.US	Cion Investment Corp	20260112	9.65	9.69	9.53	9.6	344200	9.2551	down	down	correct
CL.US	Colgate	20260112	82	82.16	80.84	81.93	6733500	81.4314	down	up	incorrect
CLB.US	Core Laboratories N.V	20260112	19.03	19.17	18.68	18.78	408100	18.7697	down	up	incorrect
CLDT.US	PA	20260112	20.33	20.34	20.1366	20.2	1699	20.2	down	down	correct
CLF.US	Cleveland	20260112	12.65	12.95	12.51	12.91	13765240	12.91	up	up	correct
CLH.US	Clean Harbors Inc	20260112	253	257.425	250.81	255.59	500329	255.59	up	up	correct
CLPR.US	Clipper Realty Inc	20260112	3.71	3.79	3.62	3.64	46400	3.5323	down	down	correct
CLS.US	Celestica Inc	20260112	299.8	315.69	297.2	314.7	1598900	314.7	up	up	correct
CLW.US	Clearwater Paper Corporation	20260112	20.19	20.77	19.79	20.44	309200	20.44	up	up	correct
CLX.US	The Clorox Company	20260112	106.33	108.81	106.33	106.98	2243300	105.808	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260112	90.53	91.59	90.29	91.43	1515400	91.43	up	up	correct
CMA.US	Comerica Incorporated	20260112	90.61	91.21	89.34	90.26	1169528	90.26	down	down	correct
CMC.US	Commercial Metals Company	20260112	72.46	73	70.95	72.99	1464600	72.8167	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20260112	6.47	7.2	6.47	7.12	40338	7.12	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20260112	40	40.64	39.32	40.34	14480700	40.34	up	down	incorrect
CMI.US	Cummins Inc	20260112	551.16	562.8	546.27	562.18	704700	560.2964	up	up	correct
CMP.US	Compass Minerals International Inc	20260112	23.07	23.07	22.42	22.5	454400	22.5	down	up	incorrect
CMS.US	PC	20260112	17.53	17.81	17.37	17.71	16532	17.71	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260112	22.3	22.49	22.29	22.48	22555	22.1367	up	down	incorrect
CMSC.US	CMS Energy Corp	20260112	23.24	23.33	23.1	23.31	19100	23.31	up	up	correct
CMSD.US	CMS Energy Corp	20260112	23.73	23.88	23.6	23.865	41000	23.4992	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260112	2.78	2.85	2.72	2.82	296572	2.82	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260112	3.53	3.55	3.51	3.53	76700	3.4964
CNA.US	CNA Financial Corporation	20260112	46.41	46.8199	46.0925	46.38	324961	45.9345	down	down	correct
CNC.US	Centene Corporation	20260112	45.5	46.59	44.79	46.39	5230600	46.39	up	up	correct
CNF.US	CNFinance Holdings Limited	20260112	5.1	5.64	4.9	5.15	23400	5.15	up	up	correct
CNI.US	Canadian National Railway Company	20260112	98.89	99.65	98.26	98.95	988300	98.3322	up	up	correct
CNK.US	Cinemark Holdings Inc	20260112	22.5	23.92	22.39	23.85	4749800	23.7748	up	up	correct
CNM.US	Core & Main Inc	20260112	56.23	57.04	56.075	56.5	1269200	56.5	up	up	correct
CNMD.US	CONMED Corporation	20260112	43.11	43.94	42.05	43.46	596600	43.46	up	up	correct
CNNE.US	Cannae Holdings Inc	20260112	16.01	16.13	15.78	16.11	284800	16.11	up	up	correct
CNO.US	PA	20260112	19	19.1	19	19.1	1079	18.7827	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20260112	37.92	38.16	37.76	37.88	4587100	37.6722	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20260112	32.28	32.39	31.91	32.3	5947800	32.3	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20260112	97.1	99.51	96.704	97.75	665800	97.6309	up	up	correct
CNS.US	Cohen & Steers Inc	20260112	67.6	68.33	66.14	68.28	315100	67.5758	up	up	correct
CNX.US	CNX Resources Corporation	20260112	34.71	35.955	34.53	35.76	2566577	35.76	up	up	correct
CODI.US	PC	20260112	19.77	19.77	19.3139	19.59	53904	19.1002	down	down	correct
COE.US	China Online Education Group	20260112	29	29.85	28.12	29.33	5200	29.33	up	up	correct
COF.US	PL	20260112	16.74	16.828	16.5	16.7	106757	16.4371	down	down	correct
COLD.US	Americold Realty Trust	20260112	13.25	13.415	13.11	13.25	4079800	13.25
COMP.US	Compass Inc	20260112	12.74	12.8399	12	12.21	31083477	12.21	down	down	correct
COO.US	The Cooper Companies Inc	20260112	84	84.36	82.94	83.23	3274100	83.23	down	down	correct
COOK.US	Traeger Inc	20260112	0.961	1.015	0.952	1	293200	1	up	up	correct
COP.US	ConocoPhillips	20260112	98.61	98.73	94.68	95.5	10232900	94.7625	down	down	correct
COR.US	CoreSite Realty Corporation	20260112	337.19	342.3	333.95	342.16	1013173	341.5752	up	up	correct
COTY.US	Coty Inc	20260112	3.16	3.21	3.12	3.2	6421400	3.2	up	up	correct
COUR.US	Coursera Inc	20260112	7.27	7.49	7.175	7.33	2689700	7.33	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260112	71.32	71.81	70.95	71.63	1794100	71.63	up	up	correct
CPA.US	Copa Holdings S.A	20260112	130.33	131.5	129.75	131.38	265800	129.8623	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260112	10.57	10.61	10.36	10.45	24300	10.45	down	down	correct
CPB.US	Campbell Soup Company	20260112	26.51	26.59	26.18	26.39	8535600	26.39	down	down	correct
CPF.US	Central Pacific Financial Corp	20260112	31.51	31.75	31.2	31.23	83391	30.9612	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260112	122.64	124.59	122.32	123.49	58100	123.49	up	up	correct
CPNG.US	Coupang Inc	20260112	22.4	22.87	22.12	22.17	19201200	22.17	down	down	correct
CPRI.US	Capri Holdings Limited	20260112	25.62	25.62	24.97	25.48	2683566	25.48	down	down	correct
CPS.US	Cooper	20260112	33.24	34.03	32.91	33.01	389100	33.01	down	down	correct
CPT.US	Camden Property Trust	20260112	109.01	109.21	106.66	107.38	1334000	107.38	down	down	correct
CR.US	Crane Co	20260112	202	203.64	200.73	202.93	261300	202.6766	up	up	correct
CRC.US	California Resources Corp	20260112	45.31	46.215	45	45.41	650026	45.1139	up	up	correct
CRD.US	B	20260112	10.16	10.88	10.16	10.88	1488	10.802	up	up	correct
CRH.US	CRH plc	20260112	130.34	131.5	130.12	131.38	3305500	130.9188	up	up	correct
CRI.US	Carter's Inc	20260112	36.01	36.82	35.3	35.63	1411700	35.3729	down	up	incorrect
CRK.US	Comstock Resources Inc	20260112	21.62	22.67	21.34	22.43	2927100	22.43	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20260112	221.22	222.29	213.46	218.82	743900	218.82	down	up	incorrect
CRM.US	salesforce.com inc	20260112	259	261.56	255.77	259.4	4927700	259.4	up	up	correct
CRS.US	Carpenter Technology Corporation	20260112	328.93	331.735	322.03	322.83	638153	322.6447	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260112	8.17	8.24	8.15	8.21	13500	8.1335	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260112	353.05	360.72	352.87	356.22	356500	355.262	up	up	correct
CSTM.US	Constellium SE	20260112	21.01	22	20.91	21.89	2092437	21.89	up	up	correct
CSV.US	Carriage Services Inc	20260112	43.88	44.16	43.48	44	55000	43.8846	up	down	incorrect
CTA.US	PB	20260112	67.39	67.76	67.2501	67.75	5050	67.75	up	down	incorrect
CTBB.US	Qwest Corp. NT	20260112	18.42	18.5	18.42	18.49	11673	18.1095	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20260112	18.9	18.99	18.9	18.95	10408	18.5508	up	down	incorrect
CTO.US	PA	20260112	20.75	20.8	20.675	20.8	3778	20.4054	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260112	6.21	6.31	6.115	6.19	753487	6.19	down	down	correct
CTRA.US	Coterra Energy Inc	20260112	24.9	25.18	24.68	24.93	9341900	24.7496	up	up	correct
CTS.US	CTS Corporation	20260112	45.72	46.68	45.47	46.39	117600	46.39	up	down	incorrect
CTVA.US	Corteva Inc	20260112	68.58	69.51	67.93	68.49	3647000	68.3361	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20260112	22.513	22.68	22.3	22.45	9500	22.1155	down	up	incorrect
CUBE.US	CubeSmart	20260112	37.78	38.25	37.58	37.9	2984500	37.9	up	up	correct
CUK.US	Carnival Corporation & plc	20260112	31.59	31.67	31.14	31.35	1493900	31.2045	down	down	correct
CULP.US	Culp Inc	20260112	3.55	3.79	3.51	3.65	66400	3.65	up	up	correct
CURV.US	Torrid Holdings Inc.	20260112	1.09	1.13	1.07	1.12	130159	1.12	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260112	26.2	26.64	26	26.44	2165300	26.44	up	up	correct
CVEO.US	Civeo Corporation	20260112	24.52	24.71	24.165	24.44	42322	24.44	down	down	correct
CVI.US	CVR Energy Inc	20260112	22.9	23	22.07	22.1	1138000	21.7615	down	down	correct
CVNA.US	Carvana Co	20260112	457.43	471	455.3	464.52	2167500	464.52	up	up	correct
CVS.US	CVS Health Corporation	20260112	80.75	80.95	78.98	80.36	7400700	79.7042	down	down	correct
CVX.US	Chevron Corporation	20260112	162.7	163.56	160.71	162.34	9796800	160.7673	down	down	correct
CW.US	Curtiss	20260112	606.25	625.24	606.25	624.6	237298	624.6	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260112	24.13	24.15	24.07	24.09	13259290	24.09	down	down	correct
CWEN.US	Clearway Energy Inc	20260112	32.32	33.34	32.3	32.84	1134500	32.4457	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20260112	30.11	31.32	30.11	30.91	277680	30.5151	up	up	correct
CWH.US	Camping World Holdings Inc	20260112	11.68	12.11	11.41	11.8	2674100	11.8	up	up	correct
CWK.US	Cushman & Wakefield plc	20260112	16.45	17.07	16.26	17	1651900	17	up	up	correct
CWT.US	California Water Service Group	20260112	43.62	45.005	43.62	44.58	311396	44.2442	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260112	12.4	12.57	12.31	12.44	4253300	12.4134	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260112	3.76	3.76	3.73	3.75	58700	3.7146	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20260112	8.09	8.09	8.03	8.05	5600	7.9826	down	up	incorrect
CXM.US	Sprinklr Inc.	20260112	7.6	7.66	7.5	7.6	1213868	7.6
CXW.US	CoreCivic Inc	20260112	20.21	20.46	20.1	20.18	697200	20.18	down	down	correct
CYD.US	China Yuchai International Limited	20260112	41.7	45.93	41.52	45.34	306300	45.34	up	up	correct
CYH.US	Community Health Systems Inc	20260112	3.3	3.385	3.2245	3.36	1036344	3.36	up	up	correct
D.US	Dominion Energy Inc	20260112	57.97	58.81	57.47	58.39	11453900	57.7748	up	up	correct
DAC.US	Danaos Corporation	20260112	98.73	102.2	98.44	100.56	118000	99.7371	up	up	correct
DAL.US	Delta Air Lines Inc	20260112	70.8	71.38	69.61	71.03	10736400	70.8375	up	up	correct
DAN.US	Dana Incorporated	20260112	26.49	27.4816	26.42	27.3	2015049	27.2061	up	up	correct
DAO.US	Youdao Inc	20260112	11.8	12.735	11.8	12.61	59735	12.61	up	up	correct
DAR.US	Darling Ingredients Inc	20260112	39.76	39.76	39.04	39.4	2134531	39.4	down	down	correct
DASH.US	DoorDash Inc	20260112	212.51	216.1	208.11	214.87	4530463	214.87	up	up	correct
DAVA.US	Endava plc	20260112	6.9	6.91	6.75	6.9	414900	6.9
DB.US	Deutsche Bank Aktiengesellschaft	20260112	39.14	39.51	39.08	39.39	2116356	39.39	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260112	66.71	68.82	65.9546	68.66	138475	68.66	up	up	correct
DBI.US	Designer Brands Inc	20260112	7.93	8.28	7.64	7.92	846500	7.92	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260112	15.29	15.34	15.26	15.27	51300	15.0504	down	down	correct
DBRG.US	PJ	20260112	20.38	21.5	20.35	20.76	718922	20.76	up	up	correct
DCI.US	Donaldson Company Inc	20260112	94.69	96	94.22	96	492574	95.7395	up	up	correct
DCO.US	Ducommun Incorporated	20260112	108.09	109.575	107.6	109.25	251499	109.25	up	up	correct
DD.US	DuPont de Nemours Inc	20260112	43.89	44	43.26	43.43	4130700	43.2564	down	down	correct
DDD.US	3D Systems Corporation	20260112	2.37	2.58	2.33	2.47	6416500	2.47	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260112	3.06	3.11	2.88	3.03	2176700	3.03	down	down	correct
DDS.US	Dillard's Inc	20260112	675.09	680.99	654.77	679.39	162600	679.39	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260112	26.42	26.46	26.3	26.46	5906	25.9937	up	up	correct
DE.US	Deere & Company	20260112	486.32	497.02	484.33	490.74	1547484	490.74	up	up	correct
DEA.US	Easterly Government Properties Inc	20260112	22.3	22.5	22.1522	22.36	411625	21.9255	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260112	102.54	103	100.86	101.81	2443600	101.81	down	down	correct
DEI.US	Douglas Emmett Inc	20260112	11.08	11.28	10.97	11.1	3386600	11.1	up	up	correct
DELL.US	Dell Technologies Inc	20260112	119	122.08	118.71	120.47	5203381	119.9453	up	up	correct
DEO.US	Diageo plc	20260112	89.5	90.91	89.31	90.89	1928600	90.89	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260112	50.96	52.01	50.71	51.73	174200	51.73	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260112	21.15	21.25	21.1	21.18	52700	20.9326	up	down	incorrect
DG.US	Dollar General Corporation	20260112	142.77	149.06	142.21	148.86	3921931	148.86	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260112	175.81	176.06	173.51	175.94	695248	175.14	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260112	2.53	2.53	2.51	2.53	548000	2.493
DHI.US	D.R. Horton Inc	20260112	156.51	160.59	155.03	159.71	4367100	159.2558	up	up	correct
DHT.US	DHT Holdings Inc	20260112	13.35	13.41	13.19	13.21	2000900	12.8853	down	down	correct
DHX.US	DHI Group Inc	20260112	1.68	1.7	1.62	1.62	116800	1.62	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260112	15.52	15.7	15.5	15.66	66900	15.3439	up	up	correct
DIN.US	Dine Brands Global Inc	20260112	35.95	37.51	35.65	37.28	568100	37.28	up	up	correct
DIS.US	The Walt Disney Company	20260112	114.63	114.94	112.55	112.82	10833810	112.82	down	down	correct
DK.US	Delek US Holdings Inc	20260112	30.26	30.55	29.25	29.51	1200900	29.3125	down	down	correct
DKL.US	Delek Logistics Partners LP	20260112	47.44	48.03	46.84	47.2	65600	46.1958	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260112	213.3	215.9	209.76	215.58	1006923	215.58	up	up	correct
DLB.US	Dolby Laboratories Inc	20260112	64.2	64.87	63.78	64.42	452600	64.0717	up	up	correct
DLR.US	PL	20260112	20.74	20.8147	20.6465	20.79	15882	20.4562	up	up	correct
DLX.US	Deluxe Corporation	20260112	23.35	23.63	23.205	23.55	281773	23.2959	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260112	14.77	14.899	14.73	14.85	285600	14.618	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260112	11.14	11.2	11.12	11.2	72000	11.1157	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260112	11.13	11.17	11.09	11.16	107500	10.9222	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260112	9.33	9.69	9.06	9.56	782700	9.56	up	up	correct
DNOW.US	NOW Inc	20260112	13.58	13.75	13.485	13.52	1837700	13.52	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260112	9.98	10.06	9.96	10.02	868800	9.8951	up	up	correct
DOC.US	Physicians Realty Trust	20260112	16.8	16.99	16.66	16.81	10035600	16.6076	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260112	53	56.23	52.445	55.33	2574733	55.33	up	down	incorrect
DOCS.US	Doximity Inc.	20260112	43.5	44.05	42.66	43.86	2053100	43.86	up	down	incorrect
DOLE.US	Dole plc	20260112	14.53	14.74	14.44	14.59	425200	14.59	up	down	incorrect
DOV.US	Dover Corporation	20260112	201.87	203.833	200.69	203.44	980562	202.9743	up	down	incorrect
DOW.US	Dow Inc	20260112	26.35	26.615	26.07	26.5	7686400	26.1898	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260112	12.89	12.98	12.83	12.86	92300	12.733	down	down	correct
DPZ.US	Domino's Pizza Inc	20260112	405.24	416.94	404.68	415.95	595700	413.8596	up	up	correct
DQ.US	Daqo New Energy Corp	20260112	26.1	27.03	25.93	26.22	728200	26.22	up	up	correct
DRD.US	DRDGOLD Limited	20260112	32.95	33.68	32.88	33.12	335700	32.802	up	up	correct
DRI.US	Darden Restaurants Inc	20260112	202.49	209.59	200.97	209.42	2416400	209.42	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260112	11.29	11.33	11.24	11.33	1075000	11.1143	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260112	6.22	6.26	6.22	6.25	64200	6.1744	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260112	10.26	10.39	10.2501	10.38	374062	10.076	up	up	correct
DSX.US	PB	20260112	26.24	26.2996	26.19	26.25	5531	25.6962	up	up	correct
DT.US	Dynatrace Inc	20260112	42.48	42.775	41.9	42.3	4449100	42.3	down	down	correct
DTB.US	DTB	20260112	17.31	17.46	17.31	17.438	17700	17.438	up	up	correct
DTE.US	DTE Energy Company	20260112	129.4	130.74	129.4	130.31	1047972	130.31	up	up	correct
DTF.US	DTF Tax	20260112	11.38	11.45	11.38	11.4	7800	11.3347	up	up	correct
DTM.US	DT Midstream Inc	20260112	118.57	119.445	117.325	117.7	435932	117.7	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260112	21.54	21.75	21.4144	21.74	25618	21.4234	up	up	correct
DUK.US	PA	20260112	25	25.0797	25	25.05	43473	24.6935	up	up	correct
DUKB.US	Duke Energy Corp	20260112	24.613	24.65	24.5665	24.6	17164	24.2493	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260112	10.86	11.03	10.73	10.85	1573851	10.85	down	down	correct
DVA.US	DaVita Inc	20260112	111.49	111.72	109.59	110.1	566100	110.1	down	down	correct
DVN.US	Devon Energy Corporation	20260112	35.81	36.015	35.425	35.72	6689610	35.5344	down	up	incorrect
DX.US	PC	20260112	25.69	25.705	25.58	25.6	14221	25.6	down	up	incorrect
DXC.US	DXC Technology Company	20260112	15.29	15.39	15	15.17	1245700	15.17	down	up	incorrect
DY.US	Dycom Industries Inc	20260112	337.23	347.47	337.11	346.31	171900	346.31	up	up	correct
E.US	Eni S.p.A	20260112	37.5	37.7	37.44	37.67	217800	37.67	up	up	correct
EAF.US	GrafTech International Ltd	20260112	17.02	18.77	16.365	18	235200	18	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260112	21.09	21.12	21.05	21.1	15509	20.8027	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260112	5.55	5.55	5.46	5.5	293400	5.3369	down	down	correct
EAT.US	Brinker International Inc	20260112	160.41	167.85	159.12	167.69	1015378	167.69	up	up	correct
EB.US	Eventbrite Inc	20260112	4.46	4.48	4.46	4.47	895305	4.47	up	up	correct
EBF.US	Ennis Inc	20260112	18.4	18.71	18.2	18.63	186200	18.63	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260112	12.82	12.8278	11.54	12.39	1045908	12.39	down	down	correct
EC.US	Ecopetrol S.A	20260112	10.94	11.19	10.89	11.16	2547600	11.16	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260112	15.73	15.97	15.7	15.92	718700	15.0684	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260112	5.75	5.75	5.69	5.73	1420200	5.3875	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260112	24.4	24.67	23.98	23.98	6700	23.7124	down	down	correct
ECCW.US	ECCW	20260112	24.84	24.88	24.71	24.85	8700	24.85	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260112	25.1	25.1	25.008	25.096	1100	25.096	down	down	correct
ECL.US	Ecolab Inc	20260112	271.4	273.66	270	271	853333	271	down	down	correct
ECVT.US	Ecovyst Inc	20260112	10.52	10.581	10.445	10.5	980400	10.5	down	down	correct
ED.US	Consolidated Edison Inc	20260112	99.58	100.68	98.38	98.83	1987100	98.0596	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260112	5.61	5.69	5.61	5.68	399000	5.68	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260112	4.86	4.88	4.85	4.87	179400	4.8134	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260112	29.17	29.75	28.36	28.66	57400	28.66	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260112	59.9	60.06	58.56	59.73	1164300	59.73	down	down	correct
EEA.US	The European Equity Fund Inc	20260112	10.48	10.68	10.48	10.68	26400	10.68	up	up	correct
EEX.US	Emerald Holding Inc	20260112	4.74	4.97	4.74	4.96	28737	4.96	up	up	correct
EFC.US	PA	20260112	25.1567	25.25	25.1567	25.25	2379	25.25	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260112	11.25	11.3	11.23	11.3	116900	11.1451	up	up	correct
EFT.US	Eaton Vance Floating	20260112	11.48	11.55	11.46	11.54	135400	11.4526	up	up	correct
EFX.US	Equifax Inc	20260112	226.77	226.77	220.38	221.65	1108600	221.0528	down	down	correct
EGHT.US	8x8 Inc	20260112	1.91	1.94	1.88	1.93	462855	1.93	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20260112	39.43	40.31	39	40.12	1458000	40.0539	up	up	correct
EGP.US	EastGroup Properties Inc	20260112	183.93	185.12	182.92	183.19	226100	183.19	down	down	correct
EGY.US	VAALCO Energy Inc	20260112	3.64	3.75	3.605	3.72	934500	3.6742	up	up	correct
EHC.US	Encompass Health Corporation	20260112	102.93	103.32	102.15	102.76	1060500	102.76	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260112	6.4	6.43	6.38	6.41	146600	6.2724	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260112	11.12	11.12	10.85	11.01	322500	10.7698	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260112	24.67	24.67	24.61	24.653	9700	24.4471	down	down	correct
EIG.US	Employers Holdings Inc	20260112	44.09	44.97	43.93	44.6	344800	44.2588	up	up	correct
EIX.US	Edison International	20260112	60.73	61.274	59.795	59.99	2547938	59.99	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260112	112.96	113.6	111.75	113.02	3886791	112.6665	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260112	23.52	23.9	23.28	23.87	4649000	23.87	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260112	20.6	20.75	20.59	20.74	18200	20.4398	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260112	86	87.8	83.85	86.58	1520300	86.58	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260112	61.04	61.71	60.71	60.94	1667100	60.94	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260112	10.86	10.95	10.81	10.95	369800	10.7637	up	down	incorrect
EME.US	EMCOR Group Inc	20260112	647.3	664.46	645.6	660.65	412200	660.2559	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20260112	18.43	18.6	18.39	18.58	178000	18.58	up	down	incorrect
EMN.US	Eastman Chemical Company	20260112	68.34	69.12	67.32	68.4	1280145	67.5861	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260112	44.7	46.2	44.7	45.7	102000	45.0283	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260112	20.7	20.8	20.7	20.8	18739	20.8	up	up	correct
EMR.US	Emerson Electric Co	20260112	143.54	145.91	143.05	145.36	2267200	144.8035	up	up	correct
ENB.US	Enbridge Inc	20260112	45.74	46.05	45.53	45.86	4904000	45.2666	up	up	correct
ENIC.US	Enel Chile S.A	20260112	4.3	4.41	4.296	4.39	651000	4.3511	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260112	21.09	21.09	20.91	20.94	1137	20.6343	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260112	22.42	22.42	22.27	22.39	1361	22.39	down	down	correct
ENS.US	EnerSys	20260112	157.31	161.95	156.32	161.53	301800	161.2641	up	up	correct
ENVA.US	Enova International Inc	20260112	158.44	159.74	155.58	158.24	209100	158.24	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20260112	5.97	6	5.96	5.99	185800	5.858	up	up	correct
EOG.US	EOG Resources Inc	20260112	105.47	106.5408	104.35	105.44	3249545	104.4444	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260112	20.84	20.94	20.72	20.94	78300	20.6695	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260112	23.25	23.46	23.19	23.39	135500	23.0747	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260112	17.36	17.36	17.05	17.18	14500	17.0465	down	up	incorrect
EP.US	PC	20260112	49.21	49.3	49.21	49.3	841	48.7305	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20260112	40.25	40.42	39.925	40.18	347967	40.18	down	up	incorrect
EPAM.US	EPAM Systems Inc	20260112	211.06	213.17	208.99	211.82	587100	211.82	up	up	correct
EPC.US	Edgewell Personal Care Company	20260112	18.08	18.28	17.79	18.23	554200	18.1004	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260112	32.13	32.18	31.9	32.09	2939700	31.5726	down	down	correct
EPR.US	PG	20260112	20.98	20.98	20.848	20.89	2186	20.89	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260112	29.55	30.09	29.4	29.72	2208200	29.72	up	up	correct
EQH.US	PC	20260112	16.74	16.77	16.5401	16.75	22668	16.4778	up	up	correct
EQNR.US	Equinor ASA	20260112	23.76	24.1	23.69	23.89	5181600	23.5754	up	up	correct
EQR.US	Equity Residential	20260112	60.56	60.88	60.08	60.26	3161400	60.26	down	down	correct
EQS.US	Equus Total Return Inc	20260112	1.35	1.44	1.31	1.4	24489	1.4	up	up	correct
EQT.US	EQT Corporation	20260112	51.5	52.45	50.94	52.15	19161340	52.0034	up	up	correct
ES.US	Eversource Energy	20260112	67.33	69.21	66.87	68.75	3226700	68.0312	up	up	correct
ESE.US	ESCO Technologies Inc	20260112	211.21	214.63	209.95	213.54	166624	213.54	up	up	correct
ESI.US	Element Solutions Inc	20260112	27.96	28.38	27.74	28.3	1552100	28.2355	up	up	correct
ESNT.US	Essent Group Ltd	20260112	63.65	63.78	62.15	62.31	716404	61.932	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260112	6.35	6.44	6.29	6.41	2791300	6.3674	up	up	correct
ESS.US	Essex Property Trust Inc	20260112	251.43	253.33	249.2	250.09	665600	250.09	down	down	correct
ESTC.US	Elastic N.V	20260112	78.26	78.6888	76.385	76.69	1127653	76.69	down	down	correct
ETB.US	Eaton Vance Tax	20260112	15.35	15.46	15.33	15.43	98200	15.2182	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260112	24.07	24.22	23.67	24.15	191500	23.7693	up	up	correct
ETG.US	Eaton Vance Tax	20260112	23.39	23.46	23.3	23.4	113400	23.1399	up	up	correct
ETI.US	P	20260112	23.55	23.75	23.55	23.75	803	23.75	up	up	correct
ETJ.US	Eaton Vance Risk	20260112	8.95	8.97	8.94	8.97	116300	8.8383	up	up	correct
ETN.US	Eaton Corporation plc	20260112	323.09	330.17	323.09	329.1	2166600	328.077	up	up	correct
ETO.US	Eaton Vance Tax	20260112	30.21	30.49	30.01	30.42	76500	30.0713	up	up	correct
ETR.US	Entergy Corporation	20260112	93.13	94.25	92.95	93.5	1774186	92.8891	up	up	correct
ETV.US	Eaton Vance Tax	20260112	14.54	14.61	14.54	14.6	189700	14.4021	up	up	correct
ETW.US	Eaton Vance Tax	20260112	9.23	9.32	9.23	9.31	611800	9.1792	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260112	18.57	18.71	18.56	18.66	26300	18.5053	up	up	correct
ETY.US	Eaton Vance Tax	20260112	15.44	15.6	15.4	15.51	241600	15.3084	up	up	correct
EVC.US	Entravision Communications Corporation	20260112	3.04	3.13	3.04	3.11	209000	3.11	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260112	5.34	5.37	5.33	5.36	134300	5.2406	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260112	11	11.03	10.96	11.01	49800	10.8609	up	up	correct
EVH.US	Evolent Health Inc	20260112	4.14	4.2	3.96	4.15	3452300	4.15	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260112	11	11.09	10.91	11.01	33000	10.8578	up	up	correct
EVR.US	Evercore Inc	20260112	364.07	371.51	359.3	370.67	293900	369.7177	up	up	correct
EVRG.US	Evergy Inc	20260112	72.69	73.83	72.56	73.36	2121300	72.7467	up	up	correct
EVT.US	Eaton Vance Tax	20260112	25.69	25.89	25.69	25.83	114700	25.5042	up	up	correct
EVTC.US	EVERTEC Inc	20260112	29.89	30.61	29.48	30.38	282300	30.3263	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260112	86	86.1	82.56	83.01	3245200	83.01	down	down	correct
EXG.US	Eaton Vance Tax	20260112	9.69	9.76	9.68	9.74	614700	9.6072	up	up	correct
EXK.US	Endeavour Silver Corp	20260112	11.26	11.52	11.09	11.17	13672500	11.17	down	down	correct
EXP.US	Eagle Materials Inc	20260112	234.44	242.5342	233.68	240.24	632023	240.24	up	up	correct
EXR.US	Extra Space Storage Inc	20260112	139.68	141.5	139.05	140.37	1137100	140.37	up	down	incorrect
F.US	PC	20260112	21.25	21.31	21.2	21.27	39570	20.9043	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20260112	10.51	10.51	10.48	10.485	74256	10.485	down	up	incorrect
FAF.US	First American Financial Corporation	20260112	61.1	61.3	58.5	60.82	1220200	60.3252	down	down	correct
FBK.US	FB Financial Corporation	20260112	57.46	58.69	57.0506	58.41	358294	58.2099	up	up	correct
FBP.US	First BanCorp	20260112	21.21	21.4	20.98	21	821700	20.8117	down	down	correct
FBRT.US	P	20260112	21.6	21.94	21.59	21.8	22210	21.8	up	up	correct
FC.US	Franklin Covey Co	20260112	18.8	19.54	18.7	19.2	190800	19.2	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260112	17.07	17.22	16.99	17.2	442083	17.077	up	up	correct
FCN.US	FTI Consulting Inc	20260112	176.32	178.9	175.48	177.84	151800	177.84	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260112	24.03	24.39	23.84	24.23	1087100	24.23	up	up	correct
FCRX.US	FCRX	20260112	25.03	25.03	24.96	25.02	2700	24.7097	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260112	10.01	10.01	9.99	9.99	88859	9.7969	down	down	correct
FCX.US	Freeport	20260112	57.745	58.83	57.16	58.71	20373711	58.5641	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260112	35.98	36.63	35.94	36.51	282776	36.2528	up	up	correct
FDS.US	FactSet Research Systems Inc	20260112	297.38	300.6299	294.88	296.92	395663	295.3957	down	down	correct
FDX.US	FedEx Corporation	20260112	310.47	313.45	308.51	311.92	1354505	310.6605	up	up	correct
FE.US	FirstEnergy Corp	20260112	44.53	44.955	44.49	44.73	3102545	44.3064	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260112	12.07	12.07	12.07	12.07	0	12.07
FENG.US	Phoenix New Media Limited	20260112	1.85	1.91	1.85	1.91	1000	1.91	up	up	correct
FERG.US	Ferguson plc	20260112	237.58	241.99	237.15	241.53	1048086	240.6337	up	up	correct
FET.US	Forum Energy Technologies Inc	20260112	39.84	39.99	39.25	39.4	91500	39.4	down	down	correct
FF.US	FutureFuel Corp	20260112	3.33	3.345	3.255	3.3	165010	3.254	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260112	22.1	22.24	22.06	22.09	29200	22.09	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260112	16.48	16.57	16.47	16.54	72000	16.3406	up	down	incorrect
FHI.US	Federated Hermes Inc	20260112	52.42	53.02	52.15	52.83	605100	52.4869	up	down	incorrect
FHN.US	PE	20260112	24.365	24.47	24.26	24.3534	7340	24.3534	down	down	correct
FICO.US	Fair Isaac Corporation	20260112	1656.55	1684.88	1620	1631.31	208982	1631.31	down	down	correct
FIGS.US	FIGS Inc.	20260112	11.84	12.18	11.6601	12.12	1556705	12.12	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260112	13.22	13.3	13.2	13.22	34300	12.9929
FINV.US	FinVolution Group	20260112	5.06	5.23	5.06	5.14	1219778	5.14	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20260112	64.67	66.64	63.8	66.24	4213100	65.6754	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20260112	1010	1046	1000	1038.18	528262	1037.641	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260112	17.54	17.6	17.48	17.57	18400	17.365	up	up	correct
FLNG.US	FLEX LNG Ltd	20260112	25.78	26.066	25.59	25.97	265300	25.2607	up	up	correct
FLO.US	Flowers Foods Inc	20260112	10.7	10.73	10.47	10.65	4429800	10.3644	down	down	correct
FLOW.US	SPX FLOW Inc	20260112	37.14	37.14	36.915	36.9908	27927	36.8493	down	down	correct
FLR.US	Fluor Corporation	20260112	43.88	45.33	43.561	44.54	2894438	44.54	up	up	correct
FLS.US	Flowserve Corporation	20260112	73.09	74.18	72.68	73.84	1130097	73.84	up	up	correct
FMC.US	FMC Corporation	20260112	15.2	15.55	15.06	15.15	4420600	15.15	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260112	11.17	11.17	11.14	11.1593	6780	11.0701	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260112	23.93	23.93	23.66	23.84	247100	23.84	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260112	102.13	104.5	101.6	102.19	277600	100.1527	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260112	12.22	12.27	12.1	12.27	4800	12.1403	up	up	correct
FN.US	Fabrinet	20260112	439	464.82	436.5	462.94	632800	462.94	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260112	72	76.7	71.855	75.2	5567766	75.2	up	up	correct
FNF.US	Fidelity National Financial Inc	20260112	54.48	54.57	52.58	53.57	2326400	53.57	down	down	correct
FNV.US	Franco	20260112	235.18	235.18	229.6	230.89	876900	230.5077	down	down	correct
FOA.US	Finance Of America Companies Inc	20260112	24.1	25.49	24.1	24.68	100257	24.68	up	up	correct
FOF.US	Cohen & Steers Closed	20260112	13.45	13.57	13.45	13.53	121500	13.2788	up	up	correct
FOR.US	Forestar Group Inc	20260112	27.2	28.04	27.195	27.88	144712	27.88	up	up	correct
FOUR.US	Shift4 Payments Inc	20260112	66.34	67.11	64.58	65.62	1765972	65.62	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260112	18.67	18.81	18.67	18.74	128800	18.4692	up	up	correct
FPH.US	Five Point Holdings LLC	20260112	5.84	5.95	5.8	5.83	89300	5.83	down	down	correct
FPI.US	Farmland Partners Inc	20260112	10.1	10.34	10.05	10.28	411800	10.28	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260112	59.07	59.48	58.66	58.87	821800	58.87	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260112	11.98	12.12	11.92	12.12	335600	11.7346	up	up	correct
FRO.US	Frontline Ltd	20260112	25.3	25.45	24.97	25.17	3123423	24.3961	down	down	correct
FRT.US	PC	20260112	19.96	20.07	19.89	19.93	23960	19.93	down	down	correct
FSK.US	FS KKR Capital Corp	20260112	14.5	14.575	14.45	14.47	1353500	14.47	down	down	correct
FSLY.US	Fastly Inc	20260112	9.24	9.44	9.21	9.34	2480900	9.34	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260112	10.6	10.745	10.48	10.48	7487742	10.48	down	down	correct
FSS.US	Federal Signal Corporation	20260112	116.38	118.13	116.38	116.94	240800	116.7758	up	up	correct
FT.US	Franklin Universal Trust	20260112	8.02	8.06	8.01	8.04	26900	7.9556	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260112	14.16	14.27	14.113	14.18	113900	13.9286	up	up	correct
FTI.US	TechnipFMC plc	20260112	49.8	50.275	49.475	49.8	2982178	49.8
FTK.US	Flotek Industries Inc	20260112	17.75	18.44	17.29	18.06	290013	18.06	up	up	correct
FTS.US	Fortis Inc	20260112	51.46	51.72	51.03	51.39	822400	50.966	down	up	incorrect
FTV.US	Fortive Corporation	20260112	54.87	55.64	54.655	55.51	2348131	55.4493	up	down	incorrect
FUBO.US	fuboTV Inc	20260112	2.55	2.7	2.51	2.63	10771300	2.63	up	down	incorrect
FUL.US	H.B. Fuller Company	20260112	65.31	66.69	65	66.11	592700	65.8769	up	down	incorrect
FUN.US	Cedar Fair L.P	20260112	15.79	16.1	15.37	15.87	2007666	15.87	up	up	correct
FVRR.US	Fiverr International Ltd	20260112	18.13	18.65	17.95	18.24	1357305	18.24	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20260112	0.1	0.1	0.1	0.1	0	0.1
G.US	Genpact Limited	20260112	48	48.4	46.99	47.13	1268505	47.13	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20260112	6.19	6.2	6.17	6.17	348551	6.1089	down	up	incorrect
GAM.US	PB	20260112	25.08	25.28	25.08	25.145	10622	24.7748	up	down	incorrect
GATX.US	GATX Corporation	20260112	174.88	176.6779	174.58	176.09	99266	175.459	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260112	15.05	15.1	15.05	15.06	86800	14.6897	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260112	47.5	49.11	47.5	48.89	538300	48.5835	up	up	correct
GCO.US	Genesco Inc	20260112	32.28	33.3	30.43	32.43	429200	32.43	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260112	4.35	4.35	4.32	4.35	85700	4.35
GD.US	General Dynamics Corporation	20260112	356.35	361.1	354.29	360.94	1548100	359.4715	up	up	correct
GDDY.US	GoDaddy Inc	20260112	112.85	113.945	111.68	112.24	1520769	112.24	down	down	correct
GDL.US	The GDL Fund	20260112	8.46	8.46	8.37	8.38	21300	8.38	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260112	11.6	11.69	11.6	11.63	26900	11.388	up	up	correct
GDOT.US	Green Dot Corporation	20260112	12.41	12.58	12.26	12.49	437700	12.49	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260112	28.43	28.6	28.43	28.6	258200	28.3028	up	down	incorrect
GE.US	General Electric Company	20260112	320.2	324.54	319.41	324.17	4125300	323.6985	up	down	incorrect
GEF.US	Greif Inc	20260112	72.18	72.225	70.29	70.83	193697	70.83	down	down	correct
GEL.US	Genesis Energy L.P	20260112	15.95	16.35	15.81	16.29	140800	16.1206	up	up	correct
GENI.US	Genius Sports Limited	20260112	10.65	10.65	10.14	10.23	4318722	10.23	down	down	correct
GEO.US	The GEO Group Inc	20260112	17.5	17.72	17.24	17.36	1894200	17.36	down	down	correct
GES.US	Guess' Inc	20260112	16.76	16.8	16.76	16.79	306100	16.79	up	down	incorrect
GF.US	The New Germany Fund Inc	20260112	12.01	12.18	11.96	12.1	6500	12.1	up	down	incorrect
GFF.US	Griffon Corporation	20260112	81.08	82.81	80.4867	82.35	147876	82.1388	up	up	correct
GFI.US	Gold Fields Limited	20260112	47.77	49.6	47.43	48.54	3513900	47.1662	up	up	correct
GFL.US	GFL Environmental Inc	20260112	42.52	42.82	42.23	42.69	1232000	42.6547	up	up	correct
GGB.US	Gerdau S.A	20260112	3.94	4	3.93	3.98	12131200	3.959	up	up	correct
GGG.US	Graco Inc	20260112	85.71	86.18	85.11	85.64	815200	85.3514	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260112	28.27	28.27	28.2419	28.2419	503	28.2419	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260112	4.22	4.23	4.2	4.23	218300	4.0918	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260112	15.14	15.4	15.12	15.36	6900	15.36	up	up	correct
GHC.US	Graham Holdings Company	20260112	1138.71	1151.4301	1133.65	1151.4301	12600	1149.5621	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260112	1.7	1.71	1.63	1.65	36500	1.65	down	down	correct
GHM.US	Graham Corporation	20260112	70.55	73.02	68.87	72.17	69700	72.17	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260112	12.55	12.67	12.55	12.63	249200	12.4182	up	up	correct
GIB.US	CGI Inc	20260112	93.62	94.98	92.9	94.81	172300	94.6485	up	up	correct
GIC.US	Global Industrial Company	20260112	30.84	31.24	30.84	31.05	42400	30.7778	up	up	correct
GIL.US	Gildan Activewear Inc	20260112	63	63.04	62.07	62.29	862552	62.29	down	down	correct
GIS.US	General Mills Inc	20260112	44.58	44.58	43.445	43.48	12599730	43.48	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260112	9.7	9.79	9.68	9.79	1100	9.79	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260112	24.6	24.6701	24.6	24.6301	5365	24.3556	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260112	24.74	24.74	24.7399	24.7399	5772	24.5558	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260112	22.9936	23.2401	22.9936	23.2401	971	23.0394	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260112	22.9	22.9	22.89	22.8999	4342	22.7176	down	down	correct
GKOS.US	Glaukos Corporation	20260112	112.11	112.11	109.24	110.91	293707	110.91	down	down	correct
GL.US	PD	20260112	17.15	17.2	17.1115	17.15	16129	16.8864
GLOB.US	Globant S.A	20260112	68.38	68.55	66.35	67.5	634400	67.5	down	down	correct
GLOP.US	PC	20260112	25.6	25.72	25.6	25.6001	455	25.0213	up	up	correct
GLP.US	PB	20260112	25.79	25.88	25.79	25.87	17761	25.2769	up	up	correct
GLW.US	Corning Incorporated	20260112	84.8	87.88	84.45	87.88	5583900	87.7163	up	up	correct
GM.US	General Motors Company	20260112	82.2	82.9	81.06	82.9	7376400	82.7042	up	up	correct
GME.US	GameStop Corp	20260112	21.08	21.31	20.92	20.98	3563700	20.98	down	down	correct
GMED.US	Globus Medical Inc	20260112	93.89	93.98	90.68	91.72	1990873	91.72	down	down	correct
GMRE.US	Global Medical REIT Inc	20260112	35.23	35.61	35.07	35.31	53942	35.31	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260112	18.68	19.01	18.66	18.81	211420	18.3858	up	up	correct
GNL.US	PB	20260112	22.5	22.9	22.38	22.89	2185	22.89	up	up	correct
GNRC.US	Generac Holdings Inc	20260112	152.77	157.09	152.77	156.6	1035824	156.6	up	up	correct
GNT.US	PA	20260112	21.21	21.2301	21.21	21.2301	1544	21.2301	up	up	correct
GNW.US	Genworth Financial Inc	20260112	8.92	9.01	8.79	8.8	4948346	8.8	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260112	12.86	12.98	12.83	12.98	979901	12.4089	up	up	correct
GOLD.US	Barrick Gold Corporation	20260112	40.97	43.42	40.39	42.83	1172900	42.684	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260112	87.15	88.02	86.665	88	318697	87.7693	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260112	13.08	13.51	12.9	13.34	731300	13.34	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260112	2.46	2.65	2.44	2.65	620827	2.65	up	up	correct
GPC.US	Genuine Parts Company	20260112	127.93	129.66	127.34	129.21	1264093	128.0372	up	up	correct
GPI.US	Group 1 Automotive Inc	20260112	399.14	403.52	392	399.39	115000	398.7156	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260112	22.83	22.9	22.76	22.83	12300	22.83
GPK.US	Graphic Packaging Holding Company	20260112	15.91	15.95	15.61	15.65	4719800	15.4747	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20260112	2.25	2.25	2.19	2.22	178200	2.22	down	down	correct
GPN.US	Global Payments Inc	20260112	78.69	79.78	78	79.68	3006270	79.4193	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260112	173.66	179.69	172	177.12	377256	177.12	up	up	correct
GPRK.US	GeoPark Limited	20260112	7.23	7.34	7.12	7.29	428500	7.2638	up	up	correct
GRC.US	The Gorman	20260112	50.34	51.74	50	51.25	108900	51.1043	up	up	correct
GRP.US	UN	20260112	61.44	62.1	61.44	62.1	460	61.6829	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260112	9.71	9.73	9.52	9.57	37100	9.57	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260112	934	950.56	929.11	949.55	2179600	944.5789	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260112	9.12	9.19	9.1	9.14	1105800	9.1107	up	up	correct
GSK.US	GlaxoSmithKline plc	20260112	50.8	50.82	50.17	50.39	2640700	49.9875	down	down	correct
GSL.US	PB	20260112	26.37	26.63	26.37	26.62	9774	26.62	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260112	22.58	22.77	22.345	22.45	1493100	22.45	down	up	incorrect
GTLS.US	Chart Industries Inc	20260112	206.65	206.775	206.63	206.71	326979	206.71	up	down	incorrect
GTN.US	Gray Television Inc	20260112	4.4	4.4	4.26	4.34	1492700	4.2683	down	down	correct
GTNA.US	Gray Television Inc	20260112	13.3	14.0641	13.1	14.0641	1871	14.0641	up	up	correct
GTY.US	Getty Realty Corp	20260112	28.41	28.91	28.17	28.72	493300	28.72	up	down	incorrect
GUG.US	GUG	20260112	15.59	15.71	15.52	15.71	68700	15.3592	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20260112	6.11	6.18	6.09	6.13	185300	6.0304	up	down	incorrect
GVA.US	Granite Construction Incorporated	20260112	120.97	123.89	120.97	123	462807	123	up	up	correct
GWRE.US	Guidewire Software Inc	20260112	185.07	185.07	180.51	180.93	1221281	180.93	down	down	correct
GWW.US	W.W. Grainger Inc	20260112	1024.4399	1035.25	1024.12	1032.3101	173500	1030.3621	up	up	correct
H.US	Hyatt Hotels Corporation	20260112	166.63	167.6	162.92	165.27	690100	165.1165	down	down	correct
HAE.US	Haemonetics Corporation	20260112	82.34	83.39	81.64	82.92	513763	82.92	up	up	correct
HAL.US	Halliburton Company	20260112	32.86	33.0299	31.435	31.9	13374913	31.7462	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260112	33.38	34.52	33.28	34.22	936700	34.22	up	up	correct
HAYW.US	Hayward Holdings Inc	20260112	16.41	16.42	16.19	16.35	1648262	16.35	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260112	18.6	19.48	18	19.02	28600	18.9001	up	up	correct
HBM.US	Hudbay Minerals Inc	20260112	22.3	22.65	22.1	22.54	3979200	22.533	up	up	correct
HCA.US	HCA Healthcare Inc	20260112	468.89	474.52	466.01	474.32	737700	474.32	up	up	correct
HCC.US	Warrior Met Coal Inc	20260112	98.4	101	97.07	100.2	722400	100.1057	up	up	correct
HCI.US	HCI Group Inc	20260112	174.1	179.86	173	179.41	115900	178.9479	up	down	incorrect
HCXY.US	Hercules Capital Inc	20260112	25.37	25.62	25.3501	25.4717	2753	25.0811	up	down	incorrect
HD.US	The Home Depot Inc	20260112	374.64	376.42	369.25	374.94	5859800	372.4499	up	up	correct
HDB.US	HDFC Bank Limited	20260112	33.06	33.59	32.96	33.52	3690800	33.52	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260112	14.72	14.94	14.14	14.31	4127400	14.31	down	down	correct
HEI.US	HEICO Corporation	20260112	354.87	357.6	353.37	356.74	423168	356.74	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260112	10.98	11	10.94	11	30900	10.7542	up	up	correct
HESM.US	Hess Midstream LP	20260112	33.94	34.26	33.91	34.08	1011300	33.3581	up	up	correct
HFRO.US	PA	20260112	15.98	16.06	15.97	16.01	15165	16.01	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260112	0.0001	0.0001	0.0001	0.0001	652	0.0001
HGLB.US	Highland Global Allocation Fund	20260112	8.88	9.052	8.75	8.99	105600	8.8208	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260112	47.29	48.25	47.28	47.72	561428	47.72	up	up	correct
HI.US	Hillenbrand Inc	20260112	31.78	31.86	31.78	31.82	665700	31.82	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260112	135.94	136.51	134.83	135.24	1186600	134.6638	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260112	390	399.6099	390	398.25	590335	397.0094	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260112	3.73	3.74	3.72	3.73	580600	3.6597
HIPO.US	Hippo Holdings Inc	20260112	31.14	31.41	30.78	31.36	114531	31.36	up	up	correct
HIW.US	Highwoods Properties Inc	20260112	27.28	27.43	26.95	27.24	1404600	26.6509	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260112	4.16	4.18	4.16	4.18	263111	4.085	up	up	correct
HL.US	PB	20260112	74.11	76	74.11	76	4307	76	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20260112	15.05	15.46	14.9	15.31	2191500	15.31	up	up	correct
HLI.US	Houlihan Lokey Inc	20260112	180.22	183.81	180.005	183.04	286957	182.3694	up	up	correct
HLIO.US	Helios Technologies Inc.	20260112	60.5	61.47	60.025	61.43	298489	61.43	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260112	298.08	300.95	296.479	300.4	1622839	300.2582	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260112	7.1	7.15	6.95	6.98	1146200	6.98	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260112	30.67	30.93	30.62	30.89	993300	30.89	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260112	44.32	46.19	43.98	44.52	198100	44.52	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260112	22.28	22.98	22.17	22.3	6097924	22.3	up	down	incorrect
HNI.US	HNI Corporation	20260112	44	44.97	43.86	44.84	453500	44.5009	up	up	correct
HOG.US	Harley	20260112	21.25	21.58	20.78	20.82	4484100	20.6025	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260112	28.1	28.47	28	28.28	1632700	28.083	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260112	119.93	125.66	119.82	123.46	102636	123.46	up	up	correct
HP.US	Helmerich & Payne Inc	20260112	30.4	30.66	29.96	30.58	1452000	30.3474	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260112	21.96	22.4	21.87	22.1	14571580	22.1	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260112	16	16.12	16	16.09	39500	15.8427	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260112	16.26	16.33	16.15	16.24	63500	15.9929	down	down	correct
HPQ.US	HP Inc	20260112	21.48	21.62	21.13	21.18	12773900	20.8418	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260112	14.42	14.56	14.42	14.5	66000	14.2842	up	up	correct
HQH.US	Tekla Healthcare Investors	20260112	19.35	19.37	18.89	19.17	230700	18.5797	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260112	16.87	16.99	16.46	16.75	180500	16.2118	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260112	17.11	17.4	17.11	17.29	3241800	17.0658	up	up	correct
HRB.US	H&R Block Inc	20260112	45.02	45.02	43.77	43.92	1492800	43.3344	down	down	correct
HRI.US	Herc Holdings Inc	20260112	166.68	167.47	163.01	164.48	394718	163.713	down	down	correct
HRL.US	Hormel Foods Corporation	20260112	22.92	22.99	22.49	22.85	4673500	22.85	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20260112	26.55	27.045	26.29	26.79	257800	26.79	up	down	incorrect
HSBC.US	HSBC Holdings plc	20260112	81.19	81.65	80.76	81.31	1563200	79.0882	up	down	incorrect
HSY.US	The Hershey Company	20260112	190.67	194.89	190.4	193.13	1766900	191.8701	up	down	incorrect
HTD.US	John Hancock Tax	20260112	23.56	23.91	23.56	23.83	86300	23.5305	up	down	incorrect
HTFB.US	Horizon Technology Finance Corporation	20260112	24.967	24.967	24.967	24.967	0	24.967
HTGC.US	Hercules Capital Inc	20260112	18.52	18.72	18.5	18.67	828748	18.1744	up	up	correct
HTH.US	Hilltop Holdings Inc	20260112	34.58	34.85	34.29	34.84	250200	34.6595	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260112	5.71	5.71	5.385	5.47	5659608	5.47	down	down	correct
HUBB.US	Hubbell Incorporated	20260112	467.25	475.81	467.25	472.88	340178	471.599	up	up	correct
HUBS.US	HubSpot Inc	20260112	371.6	379.4	365.17	375.96	708200	375.96	up	up	correct
HUM.US	Humana Inc	20260112	276.73	277.11	271.73	276.59	719029	276.59	down	down	correct
HUN.US	Huntsman Corporation	20260112	11.7	11.8	11.41	11.51	3914000	11.4313	down	down	correct
HUYA.US	HUYA Inc	20260112	3.6	3.875	3.56	3.65	3596300	3.65	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260112	25.59	26.4	25.59	26.22	57700	25.8315	up	up	correct
HWM.US	Howmet Aerospace Inc	20260112	218.16	221.44	216.59	220.15	2076400	220.024	up	up	correct
HXL.US	Hexcel Corporation	20260112	80.84	82.52	80.66	82.13	1179500	81.9581	up	up	correct
HY.US	Hyster	20260112	32.86	34.1	32.485	33.9	75233	33.5803	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260112	11.09	11.16	11.07	11.15	61100	10.962	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260112	8.86	8.9	8.83	8.9	1386422	8.6662	up	down	incorrect
HZO.US	MarineMax Inc	20260112	27.22	27.67	26.78	27.58	401800	27.58	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260112	7.59	7.91	7.48	7.82	186900	7.6957	up	down	incorrect
IAG.US	IAMGOLD Corporation	20260112	17.75	18.07	17.74	17.8	7805500	17.8	up	up	correct
IBM.US	International Business Machines Corporation	20260112	302.62	312.33	299.96	312.18	3895200	310.4102	up	up	correct
IBN.US	ICICI Bank Limited	20260112	31.03	31.26	30.88	31.2	6270900	31.2	up	up	correct
IBP.US	Installed Building Products Inc	20260112	293.48	304.32	293.48	302.97	484199	300.5316	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260112	166.68	169.64	165.71	166.25	4244600	166.25	down	down	correct
ICL.US	ICL Group Ltd	20260112	5.42	5.475	5.383	5.39	823900	5.3426	down	down	correct
ICR.US	P	20260112	20.76	21	20.7546	21	1814	21	up	up	correct
IDA.US	IDACORP Inc	20260112	127.74	129.28	127.67	128.29	392100	127.4477	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260112	12.5	12.56	12.48	12.56	85800	12.3794	up	up	correct
IDT.US	IDT Corporation	20260112	50.58	51.38	50.5	51.38	115800	51.38	up	up	correct
IEX.US	IDEX Corporation	20260112	184.18	186.98	183.7	186.33	522350	186.33	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260112	69.42	69.7537	68.625	68.96	1357860	68.96	down	down	correct
IFN.US	The India Fund Inc	20260112	13.99	14.06	13.96	14.06	336600	13.6012	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260112	44.7	45.415	44.61	44.97	69914	44.97	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260112	9.83	9.86	9.78	9.84	88600	9.6736	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260112	5.74	5.76	5.71	5.73	540600	5.6332	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260112	16.42	16.45	16.39	16.42	20300	16.2795
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260112	4.66	4.69	4.61	4.67	1351700	4.5563	up	up	correct
IH.US	iHuman Inc	20260112	1.99	2	1.95	1.96	9083	1.96	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260112	6.54	6.62	6.53	6.62	116100	6.5161	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260112	138.15	138.54	137.23	137.8	185496	137.8	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260112	24.46	24.6	24.46	24.59	74900	24.59	up	up	correct
IIIN.US	Insteel Industries Inc	20260112	32.91	33.84	32.91	33.64	98000	33.6082	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260112	12.58	12.6	12.52	12.58	123900	12.4278
IIPR.US	PA	20260112	23.3	23.4	22.91	23	345671	23	down	up	incorrect
IMAX.US	IMAX Corporation	20260112	33.89	34.38	33.62	34.09	1155700	34.09	up	down	incorrect
INFO.US	IHS Markit Ltd	20260112	24.82	24.95	24.82	24.945	1800	24.945	up	down	incorrect
INFY.US	Infosys Limited	20260112	17.7	17.84	17.55	17.8	12811600	17.8	up	up	correct
ING.US	ING Groep N.V	20260112	28.44	28.76	28.42	28.76	1554400	28.76	up	up	correct
INGR.US	Ingredion Incorporated	20260112	113.7	114.72	112.695	113.03	485455	113.03	down	down	correct
INN.US	Summit Hotel Properties Inc	20260112	4.77	4.79	4.68	4.74	727400	4.6577	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260112	98.32	98.5	92.32	96.93	997200	96.93	down	down	correct
INVH.US	Invitation Homes Inc	20260112	26.58	26.95	26.38	26.64	6799000	26.64	up	up	correct
IP.US	International Paper Company	20260112	42.71	43.0158	42.17	42.36	4108910	41.942	down	down	correct
IPI.US	Intrepid Potash Inc	20260112	31.12	32.32	30.58	31.39	223200	31.39	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20260112	10.1	10.1	10.03	10.09	146000	9.9663	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20260112	243.41	244.03	239.24	240.86	930100	240.86	down	up	incorrect
IR.US	Ingersoll Rand Inc	20260112	85.3	86.42	84.95	86.04	2134330	86.0212	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20260112	88.84	89.63	88.25	89.5	1411400	89.5	up	up	correct
IRS.US	WT	20260112	2	2	2	2	284	2
IRT.US	Independence Realty Trust Inc	20260112	17.37	17.48	17.14	17.17	2527139	17.17	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260112	14.53	14.55	14.5	14.51	67900	14.2983	down	down	correct
IT.US	Gartner Inc	20260112	248.71	248.95	241.63	242.3	796890	242.3	down	down	correct
ITGR.US	Integer Holdings Corporation	20260112	84.07	84.07	82.67	83.57	515086	83.57	down	down	correct
ITT.US	ITT Inc	20260112	180.94	183.3	180.94	182.7	469700	182.3302	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260112	7.39	7.45	7.35	7.39	13719900	7.3827
ITW.US	Illinois Tool Works Inc	20260112	254.43	255.4654	252.69	254.54	1056006	254.54	up	up	correct
IVR.US	PC	20260112	24.85	25	24.7758	24.9	33268	24.4265	up	up	correct
IVT.US	Inventrust Properties Corp	20260112	28.68	28.81	28.53	28.67	253000	28.67	down	down	correct
IVZ.US	Invesco Ltd	20260112	28.3	29.05	28.12	28.76	6473500	28.5297	up	up	correct
IX.US	ORIX Corporation	20260112	30.61	30.8	30.48	30.8	108600	30.8	up	up	correct
J.US	Jacobs Engineering Group Inc	20260112	139.84	140.73	139.165	139.51	461778	139.1495	down	up	incorrect
JBGS.US	JBG SMITH Properties	20260112	17.13	17.195	16.84	17.06	523402	17.06	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260112	26.04	26.04	26.04	26.04	100	25.2742
JBL.US	Jabil Inc	20260112	224.92	231.31	224.19	230.58	1203900	230.5075	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260112	16.03	16.16	16.01	16.08	61700	15.7215	up	up	correct
JCI.US	Johnson Controls International plc	20260112	110.82	112.28	110.01	111.39	8936270	111.39	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260112	60.93	63.13	60.6	62.73	2688600	62.2629	up	up	correct
JELD.US	JELD	20260112	2.72	2.84	2.67	2.72	1215000	2.72
JFR.US	Nuveen Floating Rate Income Fund	20260112	7.88	7.9499	7.8701	7.94	1315564	7.6885	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260112	12.8	12.87	12.78	12.87	146799	12.5574	up	up	correct
JHG.US	Janus Henderson Group plc	20260112	47.73	48.01	47.68	47.95	1549207	47.95	up	up	correct
JHI.US	John Hancock Investors Trust	20260112	13.64	13.92	13.6339	13.77	65115	13.5025	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260112	11.73	11.78	11.71	11.75	8800	11.6052	up	up	correct
JHX.US	James Hardie Industries plc	20260112	22.78	23.42	22.7	23.24	5946700	23.24	up	up	correct
JILL.US	J.Jill Inc	20260112	15.32	16.115	15.2	15.79	96500	15.79	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260112	28	30.22	27.84	29.18	1204700	29.18	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260112	348.29	352.7	343.17	350.43	434493	350.43	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260112	18.43	18.43	18.33	18.38	10200	17.9242	down	down	correct
JMIA.US	Jumia Technologies AG	20260112	14.1	14.59	13.83	13.88	2226811	13.88	down	down	correct
JMM.US	Nuveen Multi	20260112	6.01	6.06	6.01	6.06	1600	5.9735	up	up	correct
JNJ.US	Johnson & Johnson	20260112	205.55	209.9	203.85	209.72	11794300	208.611	up	up	correct
JOBY.US	WT	20260112	5.5	5.75	5.03	5.32	68388	5.32	down	down	correct
JOE.US	The St. Joe Company	20260112	63.5	65.71	63.21	65.39	219200	65.2382	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260112	11.18	11.33	11.1	11.29	130900	11.1177	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260112	8.16	8.18	8.14	8.17	734500	7.9819	up	up	correct
JPM.US	PL	20260112	19.82	19.91	19.8	19.85	232169	19.5651	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260112	5.09	5.14	5.09	5.14	1376600	4.9794	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260112	13.8	13.81	13.75	13.81	109763	13.3066	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260112	7.64	7.69	7.6	7.66	94200	7.492	up	up	correct
KAI.US	Kadant Inc	20260112	316.03	316.53	309.85	309.92	186900	309.92	down	down	correct
KAR.US	KAR Auction Services Inc	20260112	30.66	31.26	30.12	30.89	516678	30.89	up	up	correct
KB.US	KB Financial Group Inc	20260112	86.12	86.83	85.52	86.22	105000	86.22	up	up	correct
KBH.US	KB Home	20260112	60.94	62.36	60.65	61.71	1491400	61.4581	up	up	correct
KBR.US	KBR Inc	20260112	44.36	44.63	44.09	44.29	1128635	44.0914	down	down	correct
KEN.US	Kenon Holdings Ltd	20260112	69.63	70.74	69.63	70.5	16800	70.5	up	up	correct
KEP.US	Korea Electric Power Corporation	20260112	17.53	17.93	17.5	17.74	392500	17.74	up	up	correct
KEX.US	Kirby Corporation	20260112	124.45	125.79	124.06	125.45	602700	125.45	up	up	correct
KEY.US	PK	20260112	21.72	21.79	21.595	21.69	22732	21.3451	down	down	correct
KEYS.US	Keysight Technologies Inc	20260112	205.96	209.33	205	208.73	884200	208.73	up	up	correct
KF.US	The Korea Fund Inc	20260112	40.24	40.53	40.24	40.47	9100	40.47	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260112	12.91	13.73	12.91	13.28	119500	13.28	up	up	correct
KFY.US	Korn Ferry	20260112	68.73	68.98	68.15	68.86	468900	68.86	up	up	correct
KGC.US	Kinross Gold Corporation	20260112	32.16	33.11	32.1	32.94	11360300	32.8998	up	up	correct
KIM.US	PM	20260112	20.78	20.83	20.61	20.73	25798	20.73	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260112	11.66	11.75	11.65	11.72	297000	11.3502	up	up	correct
KKRS.US	KKRS	20260112	17.5	17.63	17.35	17.59	25700	17.3	up	up	correct
KMB.US	Kimberly	20260112	97.88	99.84	97.78	98.27	7202200	97.071	up	down	incorrect
KMI.US	Kinder Morgan Inc	20260112	27.14	27.25	26.7	26.92	13562600	26.6617	down	up	incorrect
KMPR.US	Kemper Corporation	20260112	39.54	40.23	39.23	39.67	494200	39.2739	up	up	correct
KMT.US	Kennametal Inc	20260112	31.12	31.35	30.52	30.72	1035800	30.5691	down	down	correct
KMX.US	CarMax Inc	20260112	44.74	45.39	44.2	44.7	2563800	44.7	down	down	correct
KN.US	Knowles Corporation	20260112	23.02	23.23	22.89	23.13	435200	23.13	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260112	10.49	10.66	10.43	10.48	139800	10.4542	down	down	correct
KNX.US	Knight	20260112	56.7	57.03	56.2	56.75	2270400	56.564	up	up	correct
KO.US	The Coca	20260112	70.9	70.97	70.24	70.5	20582500	70.0186	down	down	correct
KODK.US	Eastman Kodak Company	20260112	7.71	7.71	7.43	7.47	1183500	7.47	down	down	correct
KOF.US	Coca	20260112	98.71	100.63	98.09	99.26	259900	99.26	up	up	correct
KOP.US	Koppers Holdings Inc	20260112	28.25	29.01	27.49	28.93	115600	28.8615	up	up	correct
KORE.US	KORE Group Holdings Inc	20260112	4.88	4.95	4.8	4.9	58000	4.9	up	up	correct
KOS.US	Kosmos Energy Ltd	20260112	0.96	1.1	0.931	1.03	17590939	1.03	up	up	correct
KR.US	The Kroger Co	20260112	59.77	61.48	59.7	61.11	7103200	60.8051	up	up	correct
KRC.US	Kilroy Realty Corporation	20260112	39.78	39.78	38.75	38.83	1098300	38.83	down	down	correct
KREF.US	PA	20260112	18.11	18.235	18.05	18.2	43397	17.7952	up	up	correct
KRG.US	Kite Realty Group Trust	20260112	23.28	23.5	23.13	23.37	2988800	23.37	up	up	correct
KRO.US	Kronos Worldwide Inc	20260112	5.31	5.37	5.22	5.31	317324	5.261
KRP.US	Kimbell Royalty Partners LP	20260112	11.8	12.1	11.77	12.07	827700	12.07	up	up	correct
KSS.US	Kohl's Corporation	20260112	19.91	20.395	19.28	19.74	4927659	19.74	down	down	correct
KT.US	KT Corporation	20260112	18.8	19.11	18.67	19.05	2371400	19.05	up	up	correct
KTB.US	Kontoor Brands Inc	20260112	61.4	61.555	58.755	59.14	784300	58.7103	down	down	correct
KTF.US	DWS Municipal Income Trust	20260112	9.13	9.15	9.12	9.14	74400	9.0185	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260112	28.6	28.66	28.6	28.66	600	28.66	up	up	correct
KTN.US	Credit	20260112	25.63	25.63	25.53	25.57	1809	25.57	down	down	correct
KW.US	Kennedy	20260112	9.73	9.87	9.73	9.84	592100	9.84	up	up	correct
KWR.US	Quaker Chemical Corporation	20260112	150.85	153.32	148.98	151.71	93594	151.2307	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260112	12.3	12.45	12.29	12.42	616300	12.1851	up	up	correct
L.US	Loews Corporation	20260112	104.51	105.11	103.84	104.52	787800	104.4598	up	up	correct
LAC.US	Lithium Americas Corp	20260112	5.64	5.97	5.49	5.76	27195700	5.76	up	up	correct
LAD.US	Lithia Motors Inc	20260112	333.91	338.03	329.52	331.17	224195	330.4881	down	down	correct
LADR.US	Ladder Capital Corp	20260112	10.93	11.01	10.83	10.98	608900	10.98	up	up	correct
LAW.US	CS Disco Inc.	20260112	7.32	7.435	7.11	7.4	105306	7.4	up	up	correct
LAZ.US	Lazard Ltd	20260112	50.57	53.16	50.02	52.5	1502000	52.0379	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260112	19.6	19.75	19	19.23	2984500	19.1678	down	down	correct
LC.US	LendingClub Corporation	20260112	19.62	20.15	19.1	20.09	2295000	20.09	up	up	correct
LCII.US	LCI Industries	20260112	130.29	131.7978	129.45	131.04	172221	129.8181	up	up	correct
LDI.US	loanDepot Inc	20260112	2.86	2.9	2.69	2.8	4793127	2.8	down	down	correct
LDOS.US	Leidos Holdings Inc	20260112	198.8	200.66	194.9	195.6	965510	195.6	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260112	21.31	21.46	21.31	21.44	66300	21.0435	up	up	correct
LEA.US	Lear Corporation	20260112	123.64	124.84	122.07	124.21	441200	123.4309	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260112	12.21	12.32	12.08	12.24	1289300	12.1801	up	down	incorrect
LEN.US	Lennar Corporation	20260112	118.42	122.83	117.9	120.9	4671278	120.3628	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20260112	6.45	6.46	6.39	6.42	174700	6.3456	down	down	correct
LEVI.US	Levi Strauss & Co	20260112	21.45	21.67	21.21	21.4	1598700	21.2595	down	down	correct
LFT.US	PA	20260112	20.26	20.646	20.26	20.46	2504	20.46	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20260112	17.79	17.93	17.73	17.88	73500	17.5876	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260112	252.14	252.545	248.79	250.39	876042	249.7632	down	down	correct
LHX.US	L3Harris Technologies Inc	20260112	338.93	341.82	338	340.68	1443200	339.4974	up	up	correct
LII.US	Lennox International Inc	20260112	528.43	538.089	528.075	533.25	233376	533.25	up	up	correct
LIN.US	Linde plc	20260112	442.38	445.98	439.39	443.63	2284900	442.1449	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260112	2.71	2.74	2.55	2.61	14000	2.61	down	down	correct
LLY.US	Eli Lilly and Company	20260112	1058	1083.36	1058	1081	2380200	1079.1988	up	up	correct
LMND.US	Lemonade Inc	20260112	79.1	86.66	77.8	86.51	3718602	86.51	up	up	correct
LMT.US	Lockheed Martin Corporation	20260112	548.96	554.27	540.31	551.24	2970000	548.3501	up	down	incorrect
LNC.US	Lincoln National Corporation	20260112	42.88	43.05	41.7192	41.88	2176351	41.88	down	up	incorrect
LND.US	BrasilAgro	20260112	3.69	3.75	3.67	3.74	59000	3.74	up	down	incorrect
LNN.US	Lindsay Corporation	20260112	123.78	127.86	122.52	123.35	162800	123.0111	down	down	correct
LOCL.US	Local Bounti Corporation	20260112	2.22	2.3321	2.22	2.28	5016	2.28	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260112	12.35	12.61	12.22	12.45	120800	12.45	up	up	correct
LOW.US	Lowe's Companies Inc	20260112	266.49	271.53	263.61	270.89	3269500	269.6789	up	down	incorrect
LPG.US	Dorian LPG Ltd	20260112	28.48	28.48	27.64	28.21	470900	27.5996	down	up	incorrect
LPL.US	LG Display Co. Ltd	20260112	4.17	4.2	4.15	4.16	399400	4.16	down	up	incorrect
LPX.US	Louisiana	20260112	91.01	91.48	89.8	91.38	1718000	91.0518	up	up	correct
LRN.US	Stride Inc	20260112	69.65	70.19	67.87	68.98	1030600	68.98	down	down	correct
LSPD.US	Lightspeed POS Inc	20260112	12.14	12.48	12.06	12.21	676474	12.21	up	up	correct
LTC.US	LTC Properties Inc	20260112	35.52	35.67	35.35	35.56	352400	35.2087	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260112	28.37	28.37	27.07	27.39	2588200	27.39	down	down	correct
LU.US	Lufax Holding Ltd	20260112	2.64	2.745	2.63	2.69	1099300	2.69	up	up	correct
LUMN.US	Lumen Technologies Inc	20260112	7.81	8.115	7.7	7.95	7267169	7.95	up	up	correct
LUV.US	Southwest Airlines Co	20260112	43.99	44.01	43.17	43.85	8381800	43.6614	down	down	correct
LVS.US	Las Vegas Sands Corp	20260112	58.7	60.125	58.6	59.89	8204591	59.5792	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260112	41.18	41.6	40.77	41.43	1863000	41.0875	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260112	14.21	14.55	14.08	14.55	124300	14.4301	up	down	incorrect
LXP.US	PC	20260112	47.04	47.17	47	47	1932	46.1945	down	up	incorrect
LXU.US	LSB Industries Inc	20260112	9.34	9.78	9.285	9.47	359652	9.47	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20260112	48.7	49.16	47.76	48.2	5075600	47.6218	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20260112	5.44	5.49	5.43	5.47	6872500	5.47	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20260112	144.84	149.26	144.34	148.85	2559700	148.85	up	up	correct
LZB.US	La	20260112	39.2	39.38	38.48	38.67	339600	38.4075	down	down	correct
M.US	Macy's Inc	20260112	22.65	22.68	21.17	21.93	12991200	21.6848	down	down	correct
MA.US	Mastercard Incorporated	20260112	564.03	567.88	555.89	566.28	3486400	566.28	up	up	correct
MAA.US	PI	20260112	52.29	53.569	52.29	53.569	4545	52.5268	up	up	correct
MAC.US	The Macerich Company	20260112	18.2	18.3	18.09	18.12	1603148	18.12	down	down	correct
MAIN.US	Main Street Capital Corporation	20260112	60.77	61.88	60.67	60.69	429900	60.1571	down	down	correct
MAN.US	ManpowerGroup Inc	20260112	31.16	31.61	30.585	30.98	888119	30.98	down	down	correct
MANU.US	Manchester United plc	20260112	16.55	16.7	16.17	16.45	423200	16.45	down	down	correct
MAS.US	Masco Corporation	20260112	68.94	69.895	68.515	69.55	1980771	69.2535	up	up	correct
MATX.US	Matson Inc	20260112	130.72	133.22	130.72	132.25	254200	131.9578	up	up	correct
MAX.US	MediaAlpha Inc	20260112	11.52	11.65	11.2863	11.54	263540	11.54	up	up	correct
MBI.US	MBIA Inc	20260112	7.05	7.19	7.03	7.07	215323	7.07	up	up	correct
MC.US	Moelis & Company	20260112	73.86	75.15	73.445	75.02	733880	74.2805	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260112	79.43	80.27	76.575	80.27	83000	80.0892	up	up	correct
MCD.US	McDonald's Corporation	20260112	307.44	307.48	304.17	306.75	3206600	305.0459	down	down	correct
MCI.US	Barings Corporate Investors	20260112	19.23	19.24	18.95	19.08	29200	19.08	down	down	correct
MCK.US	McKesson Corporation	20260112	817	831.32	815.43	825.62	495300	824.9343	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260112	6.01	6.12	6	6.07	104800	5.9517	up	up	correct
MCO.US	Moody's Corporation	20260112	527.47	536.24	526.5	535.12	657095	533.9659	up	up	correct
MCR.US	MFS Charter Income Trust	20260112	6.26	6.31	6.26	6.29	37400	6.2006	up	up	correct
MCS.US	The Marcus Corporation	20260112	15.15	15.62	15.15	15.57	173700	15.4907	up	up	correct
MCW.US	Mister Car Wash Inc.	20260112	6.05	6.09	5.96	6.06	941539	6.06	up	up	correct
MCY.US	Mercury General Corporation	20260112	89.21	90.6	88.38	90.36	137400	90.0357	up	down	incorrect
MD.US	MEDNAX Inc	20260112	22.27	22.84	21.9101	22.66	724600	22.66	up	down	incorrect
MDT.US	Medtronic plc	20260112	97.87	98	95.87	96.95	7837000	96.95	down	down	correct
MDU.US	MDU Resources Group Inc	20260112	20.15	20.44	20.11	20.18	1651613	20.0453	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260112	18.7	19.5	18.25	19.37	168659	19.37	up	up	correct
MED.US	Medifast Inc	20260112	11.44	11.76	11.32	11.69	204042	11.69	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260112	26.46	26.51	25.84	25.91	358556	25.91	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260112	13.72	13.8	13.68	13.72	187600	13.4869
MEI.US	Methode Electronics Inc	20260112	6.95	7.22	6.8135	7.1	417729	7.0522	up	up	correct
MER.US	PK	20260112	25.57	25.59	25.5	25.55	21302	25.55	down	down	correct
MET.US	PF	20260112	19.88	19.9	19.7401	19.85	110224	19.5539	down	down	correct
MFA.US	PC	20260112	22.84	22.92	22.8101	22.83	15441	22.2647	down	down	correct
MFC.US	Manulife Financial Corporation	20260112	37.35	37.42	37.08	37.13	2958100	36.7627	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260112	8	8.09	7.97	8.04	2430000	8.04	up	up	correct
MFM.US	MFS Municipal Income Trust	20260112	5.44	5.46	5.42	5.44	82000	5.3928
MG.US	Mistras Group Inc	20260112	13.74	14.02	13.7	13.97	259600	13.97	up	down	incorrect
MGA.US	Magna International Inc	20260112	56.21	56.68	56.13	56.45	1663900	56.0144	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20260112	3.04	3.05	3.04	3.05	96500	3.012	up	up	correct
MGM.US	MGM Resorts International	20260112	34.05	34.85	33.9	34.82	4557356	34.82	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260112	21.45	21.47	21.22	21.33	34000	21.33	down	down	correct
MGRB.US	MGRB	20260112	17.34	17.411	17.18	17.32	30700	17.32	down	down	correct
MGRD.US	MGRD	20260112	15.53	15.55	15.34	15.52	6800	15.52	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260112	22.2	22.5167	21.95	22.2	2879457	22.0657
MHD.US	BlackRock MuniHoldings Fund Inc	20260112	11.86	11.88	11.82	11.87	95100	11.6911	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20260112	6.91	6.96	6.91	6.94	46600	6.8721	up	up	correct
MHK.US	Mohawk Industries Inc	20260112	118.26	119.85	116.76	119.04	695238	119.04	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20260112	10.35	10.44	10.3	10.325	27425	10.2225	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260112	2.65	2.65	2.64	2.65	148700	2.6116
MIR.US	Mirion Technologies Inc	20260112	25.71	26.62	25.68	26.54	1902200	26.54	up	up	correct
MITT.US	PC	20260112	25.25	25.36	25.2219	25.36	2871	24.715	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260112	11.89	12.18	11.89	12.18	59100	12.0178	up	up	correct
MKC.US	V	20260112	68.45	68.45	66.59	66.885	12146	66.885	down	up	incorrect
MKL.US	Markel Corporation	20260112	2137.75	2149.74	2104.51	2119.4199	35900	2119.4199	down	up	incorrect
MLI.US	Mueller Industries Inc	20260112	123.19	125.605	123.11	124.4	705216	124.0072	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260112	665.28	668.8261	657.925	663.71	374543	662.8958	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20260112	16.71	17.025	16.71	16.99	8736	16.99	up	up	correct
MLR.US	Miller Industries Inc	20260112	39.44	40.335	39.44	40.09	68899	40.09	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20260112	186.31	187.4299	185.065	185.63	2380616	185.63	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260112	15.25	15.25	15.15	15.21	49100	15.0826	down	down	correct
MMI.US	Marcus & Millichap Inc	20260112	26.06	26.28	25.77	26.1	508200	25.8501	up	up	correct
MMM.US	3M Company	20260112	164.3	168.27	163.11	167.94	3247700	167.1898	up	up	correct
MMS.US	Maximus Inc	20260112	96.86	96.86	95.7	96.59	406900	96.1576	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260112	4.71	4.73	4.69	4.72	152100	4.6528	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260112	10.55	10.57	10.52	10.55	110300	10.4402
MNSO.US	MINISO Group Holding Limited	20260112	20.36	20.69	20.36	20.43	771621	20.43	up	up	correct
MO.US	Altria Group Inc	20260112	57.53	58.565	57.45	58.54	10461160	58.54	up	up	correct
MOD.US	Modine Manufacturing Company	20260112	122.87	129.95	122.87	127.23	1063066	127.23	up	up	correct
MOG.US	A	20260112	272.9	276.4699	272.65	276.3	160025	276.0447	up	up	correct
MOGU.US	MOGU Inc	20260112	2.26	2.31	2.225	2.25	18400	2.25	down	down	correct
MOH.US	Molina Healthcare Inc	20260112	181.53	182.39	178.71	181.82	1377400	181.82	up	down	incorrect
MOS.US	The Mosaic Company	20260112	26.01	26.2	25.42	25.72	6785451	25.5049	down	up	incorrect
MOV.US	Movado Group Inc	20260112	22.43	22.75	22.12	22.74	142846	22.74	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260112	11.26	11.28	11.24	11.25	6500	11.1085	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260112	175.92	177.319	174.0001	175.54	2096302	174.6647	down	down	correct
MPLX.US	MPLX LP	20260112	53.1	53.91	53.05	53.84	887600	52.8045	up	up	correct
MPV.US	Barings Participation Investors	20260112	18.4	18.4	18.16	18.27	24400	18.27	down	down	correct
MPW.US	Medical Properties Trust Inc	20260112	5.41	5.4954	5.35	5.36	5294174	5.2622	down	down	correct
MPX.US	Marine Products Corporation	20260112	9.39	9.68	9.23	9.56	22100	9.3944	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260112	10.13	10.18	10.1	10.15	24500	10.049	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260112	11.61	11.63	11.565	11.6	118067	11.4267	down	down	correct
MRK.US	Merck & Co. Inc	20260112	110.97	111.46	108.78	109.19	10671900	109.19	down	down	correct
MS.US	PL	20260112	20.5	20.65	20.5	20.55	27277	20.55	up	up	correct
MSA.US	MSA Safety Incorporated	20260112	173.39	175.19	171.18	175	171800	174.5433	up	up	correct
MSB.US	Mesabi Trust	20260112	39.35	40.62	39.23	40.09	35400	39.7801	up	up	correct
MSC.US	Studio City International Holdings Limited	20260112	3.66	3.66	3.52	3.52	800	3.52	down	up	incorrect
MSCI.US	MSCI Inc	20260112	578.26	587.32	577.51	586.47	233600	584.1678	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260112	7.42	7.48	7.42	7.47	122600	7.47	up	down	incorrect
MSI.US	Motorola Solutions Inc	20260112	382.59	386.74	381.655	385.64	996944	385.64	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260112	84.36	84.64	83.38	83.61	913800	82.7459	down	down	correct
MT.US	ArcelorMittal	20260112	47.18	48.2	47.1	47.85	1653900	47.7386	up	up	correct
MTB.US	M&T Bank Corporation	20260112	209.78	211.855	209.07	211.55	1175878	210.0875	up	up	correct
MTD.US	Mettler	20260112	1485.52	1497.15	1468.64	1491.99	106826	1491.99	up	up	correct
MTDR.US	Matador Resources Company	20260112	42.04	42.63	41.59	41.89	1646600	41.5734	down	down	correct
MTG.US	MGIC Investment Corporation	20260112	28.74	28.81	27.79	27.9	2427900	27.743	down	down	correct
MTH.US	Meritage Homes Corporation	20260112	74.63	77.175	74.63	76.01	1217601	76.01	up	up	correct
MTN.US	Vail Resorts Inc	20260112	136.99	141.25	135.72	141	1032556	141	up	down	incorrect
MTR.US	Mesa Royalty Trust	20260112	4.23	4.23	4.1	4.16	3700	4.1588	down	up	incorrect
MTRN.US	Materion Corporation	20260112	138.37	141.39	138	139.53	109243	139.4024	up	up	correct
MTW.US	The Manitowoc Company Inc	20260112	13.45	13.99	13.41	13.8	249502	13.8	up	down	incorrect
MTX.US	Minerals Technologies Inc	20260112	66.42	66.99	65.96	66.44	113100	66.3315	up	down	incorrect
MTZ.US	MasTec Inc	20260112	218.83	226.915	218	223.7	696628	223.7	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260112	10.91	10.98	10.85	10.93	44900	10.7638	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260112	10.83	10.88	10.82	10.85	281000	10.6885	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20260112	10.11	10.15	10.0538	10.095	41731	9.994	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260112	17.2	17.31	17.16	17.24	5603700	17.24	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260112	12.05	12.12	12.05	12.08	35400	11.9212	up	up	correct
MUR.US	Murphy Oil Corporation	20260112	32.53	32.58	31.83	32.17	2436400	31.8351	down	down	correct
MUSA.US	Murphy USA Inc	20260112	427.09	442.34	424.44	441.33	261362	440.6171	up	up	correct
MUX.US	McEwen Mining Inc	20260112	21.5	22.45	21.34	21.8	1441800	21.8	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20260112	7	7.02	6.97	6.99	90300	6.9189	down	down	correct
MVO.US	MV Oil Trust	20260112	1.32	1.75	1.29	1.63	1629400	1.5272	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260112	10.71	10.74	10.7	10.73	19700	10.6241	up	up	correct
MWA.US	Mueller Water Products Inc	20260112	25.04	25.37	24.84	25.27	786300	25.2104	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260112	2.82	2.85	2.72	2.81	280300	2.81	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260112	12.49	12.66	12.49	12.66	800	12.66	up	up	correct
MXF.US	The Mexico Fund Inc	20260112	20.45	20.68	20.41	20.54	54400	20.2047	up	up	correct
MXL.US	MaxLinear Inc	20260112	18.76	18.885	18.11	18.42	1060622	18.42	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20260112	10.54	10.6	10.54	10.55	58700	10.4416	up	up	correct
MYE.US	Myers Industries Inc	20260112	19.51	19.93	19.51	19.87	155900	19.7427	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260112	10.97	11	10.94	11	103500	10.8343	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260112	10.02	10.08	10.01	10.01	35900	9.8582	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20260112	12.01	12.01	11.96	11.99	421100	11.7683	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260112	12.16	12.2	12.13	12.2	593100	11.9867	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260112	11.37	11.4	11.36	11.4	78600	11.1873	up	up	correct
NAT.US	Nordic American Tankers Limited	20260112	3.91	3.97	3.87	3.96	2719800	3.8404	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260112	11.97	12.1	11.94	12.04	39500	11.8448	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260112	16.05	16.1	15.97	16	17300	15.7102	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260112	39.59	40.02	39.52	39.77	488100	39.4599	up	up	correct
NBR.US	Nabors Industries Ltd	20260112	63.32	63.545	59.81	60.46	328758	60.46	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260112	14.73	14.89	14.73	14.85	180900	14.597	up	up	correct
NC.US	NACCO Industries Inc	20260112	47.42	47.5	46.36	47.19	11600	46.9819	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260112	9.27	9.28	9.18	9.23	42700	9.1432	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260112	24.2	24.47	23.73	24.34	16428400	24.34	up	down	incorrect
NCV.US	PA	20260112	21.32	21.39	21.26	21.29	12274	21.29	down	down	correct
NCZ.US	PA	20260112	20.71	20.7903	20.61	20.61	20750	20.61	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260112	10.44	10.475	10.32	10.38	125900	10.1949	down	down	correct
NE.US	Noble Corporation	20260112	30.22	30.71	29.77	29.92	1550585	29.5924	down	up	incorrect
NEA.US	Nuveen AMT	20260112	11.7	11.76	11.7	11.75	655300	11.5468	up	down	incorrect
NEM.US	Newmont Corporation	20260112	112.56	113.715	111.89	112.96	8371242	112.7319	up	up	correct
NET.US	Cloudflare Inc	20260112	181	187.56	180.2301	186.39	2436200	186.39	up	up	correct
NEU.US	NewMarket Corporation	20260112	723	732.7	716.47	720.68	135900	720.68	down	down	correct
NEXA.US	Nexa Resources S.A	20260112	10.19	10.93	10.16	10.74	942100	10.74	up	up	correct
NFG.US	National Fuel Gas Company	20260112	78.58	79.34	78.17	78.73	644400	78.73	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260112	13.32	13.35	13.28	13.35	96500	13.35	up	up	correct
NGG.US	National Grid plc	20260112	79.71	80.03	79.37	79.76	529600	79.76	up	up	correct
NGL.US	PC	20260112	24.89	24.9114	24.72	24.77	5146	24.77	down	down	correct
NGS.US	Natural Gas Services Group Inc	20260112	34.34	34.91	33.97	34.25	103600	34.1489	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260112	24.82	25.95	24.51	25.33	169000	25.1894	up	down	incorrect
NGVT.US	Ingevity Corporation	20260112	64.11	65.78	63.86	65.57	172700	65.57	up	down	incorrect
NHI.US	National Health Investors Inc	20260112	77.3	78.15	76.7	77.77	120800	77.77	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20260112	25.43	25.74	25.28	25.69	60200	25.69	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260112	9.39	9.42	9.39	9.4	15000	9.3157	up	up	correct
NINE.US	Nine Energy Service Inc	20260112	0.44	0.44	0.4	0.415	1551900	0.415	down	up	incorrect
NIO.US	NIO Inc	20260112	4.74	4.96	4.74	4.85	50162500	4.85	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260112	17.15	17.96	17.15	17.68	1139824	17.68	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20260112	46.32	46.9399	46.19	46.69	409730	46.2816	up	down	incorrect
NKE.US	NIKE Inc	20260112	65.25	66.34	64.24	65.64	13901100	65.2072	up	up	correct
NKX.US	Nuveen California AMT	20260112	12.9	13.05	12.87	12.98	234900	12.7529	up	up	correct
NL.US	NL Industries Inc	20260112	6.43	6.5	6.12	6.15	62201	6.0495	down	down	correct
NLY.US	PI	20260112	25.51	25.62	25.51	25.51	19916	24.9543
NMAI.US	Nuveen Multi	20260112	13.3	13.35	13.27	13.35	164400	13.0049	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260112	10.5	10.56	10.39	10.56	114700	10.3566	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260112	2.94	3.075	2.87	3.05	1230900	3.05	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260112	10.12	10.36	10.01	10.13	34700	10.016	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260112	55.57	56.32	55.26	55.43	98200	55.384	down	down	correct
NMR.US	Nomura Holdings Inc	20260112	9.08	9.2	9.08	9.17	775400	9.17	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260112	11.77	11.82	11.747	11.78	9100	11.5838	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260112	11.58	11.58	11.48	11.48	37900	11.2943	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260112	10.39	10.43	10.37	10.43	368900	10.2349	up	up	correct
NNI.US	Nelnet Inc	20260112	138.63	139.24	135.57	137.12	140152	136.7754	down	down	correct
NNN.US	National Retail Properties Inc	20260112	41.22	41.59	41.07	41.26	1506900	40.668	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260112	8.6	8.68	8.59	8.67	27000	8.5798	up	up	correct
NOA.US	North American Construction Group Ltd	20260112	15.12	15.4	14.94	15.31	103040	15.31	up	up	correct
NOAH.US	Noah Holdings Limited	20260112	10.85	11.29	10.81	11.21	165400	11.21	up	up	correct
NOC.US	Northrop Grumman Corporation	20260112	623.63	635.76	623.38	629.32	1262600	627.3109	up	up	correct
NOK.US	Nokia Corporation	20260112	6.45	6.5875	6.435	6.58	24617730	6.5542	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260112	11.38	11.38	11.15	11.2	12800	11.0159	down	down	correct
NOMD.US	Nomad Foods Limited	20260112	12.08	12.192	11.95	12.04	1302800	11.8824	down	down	correct
NOV.US	NOV Inc	20260112	17.55	17.66	17.18	17.23	5381300	17.1472	down	down	correct
NOW.US	ServiceNow Inc	20260112	141.64	143.765	141.1479	142.64	9899964	142.64	up	up	correct
NP.US	Neenah Inc	20260112	26.5	26.95	25.23	26.01	387300	26.01	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260112	10.25	10.25	10.2	10.23	146600	9.9392	down	down	correct
NPK.US	National Presto Industries Inc	20260112	117.9	120.4	117.9	118.26	55300	117.3997	up	up	correct
NPO.US	EnPro Industries Inc	20260112	231.58	237.64	231.16	235.42	170976	235.1266	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260112	11.22	11.23	11.18	11.21	33000	11.0197	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260112	12.02	12.05	11.96	11.99	168300	11.7582	down	down	correct
NREF.US	PA	20260112	24.36	25	24.36	24.7446	8516	24.2113	up	up	correct
NRG.US	NRG Energy Inc	20260112	146.56	149.74	146	148.89	2024300	148.4266	up	up	correct
NRK.US	Nuveen New York AMT	20260112	10.19	10.21	10.17	10.2	279200	9.9965	up	up	correct
NRP.US	Natural Resource Partners L.P	20260112	109.37	111.98	108.89	111.32	43300	110.544	up	up	correct
NRT.US	North European Oil Royalty Trust	20260112	7.96	8.1	7.77	8.03	75800	7.8346	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260112	24.13	24.3	23.92	24.28	20800	23.9439	up	up	correct
NSA.US	PA	20260112	21.6	21.67	21.4016	21.58	10073	21.1875	down	down	correct
NSC.US	Norfolk Southern Corporation	20260112	285	289.03	284.68	288.73	956400	287.46	up	up	correct
NSP.US	Insperity Inc	20260112	45.04	45.5299	44.0575	45.25	2210190	44.0097	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260112	49.78	50.38	49.78	49.9	106429	49.4351	up	down	incorrect
NTR.US	Nutrien Ltd	20260112	59.74	60.9	59.07	59.34	2727936	59.34	down	down	correct
NTST.US	NETSTREIT Corp	20260112	17.37	17.505	17.1	17.14	1259505	17.14	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20260112	2.9	3.19	2.85	2.86	3600	2.86	down	up	incorrect
NUE.US	Nucor Corporation	20260112	164.63	166.87	163	165.97	1563700	165.97	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20260112	10.26	10.56	10.19	10.45	265900	10.3773	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260112	9.04	9.08	9.04	9.07	546700	8.9723	up	up	correct
NUVB.US	WS	20260112	7.69	7.6998	6.315	6.46	15595665	6.46	down	down	correct
NUW.US	Nuveen AMT	20260112	14.43	14.53	14.43	14.5	18500	14.3528	up	up	correct
NVG.US	Nuveen AMT	20260112	12.74	12.8	12.71	12.8	684400	12.5686	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260112	17.95	18.33	17.85	18.16	264500	18.16	up	up	correct
NVR.US	NVR Inc	20260112	7608.9702	7713.3101	7483.3398	7591.75	33300	7591.75	down	down	correct
NVS.US	Novartis AG	20260112	142.98	143	140.31	141.82	1502000	137.631	down	down	correct
NVST.US	Envista Holdings Corporation	20260112	23.45	23.68	22.72	23.38	3130500	23.38	down	down	correct
NVT.US	nVent Electric plc	20260112	104.5	106.94	103.97	106.39	1557800	106.1897	up	up	correct
NWG.US	NatWest Group plc	20260112	17.24	17.3795	17.24	17.34	1808787	17.34	up	up	correct
NWN.US	Northwest Natural Holding Company	20260112	46.12	46.62	45.86	46.25	299800	45.7654	up	up	correct
NX.US	Quanex Building Products Corporation	20260112	17.36	17.83	17.16	17.7	882049	17.7	up	up	correct
NXC.US	Nuveen California Select Tax	20260112	13.29	13.29	13.29	13.29	0	13.29
NXDT.US	P	20260112	13.56	13.77	13.55	13.6845	12371	13.6845	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260112	12.6	12.62	12.54	12.62	133200	12.3826	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20260112	12.14	12.14	12.14	12.14	0	12.14
NXP.US	Nuveen Select Tax	20260112	14.24	14.28	14.17	14.28	97300	14.1196	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20260112	30.65	30.97	30.528	30.67	137700	30.0536	up	down	incorrect
NYC.US	New York City REIT Inc	20260112	9	9.25	9	9.25	5119	9.25	up	down	incorrect
NYT.US	The New York Times Company	20260112	71.17	71.36	70.19	70.53	1384100	70.53	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260112	12.69	12.74	12.69	12.72	587500	12.4823	up	up	correct
O.US	Realty Income Corporation	20260112	58.4	59.06	58.3	58.89	6354700	58.3907	up	up	correct
OAK.US	PB	20260112	20.84	21.06	20.84	20.97	13809	20.5803	up	up	correct
OC.US	Owens Corning	20260112	121.3	124.24	120.96	123	1449500	122.1146	up	up	correct
ODC.US	Oil	20260112	51.43	52.24	50.85	51.77	42925	51.6017	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260112	6.06	6.32	5.985	6.17	689700	6.1424	up	up	correct
OFG.US	OFG Bancorp	20260112	41.09	41.42	40.92	41.13	176424	41.13	up	up	correct
OGE.US	OGE Energy Corp	20260112	42.68	43.06	42.4	42.49	1270644	42.49	down	down	correct
OGN.US	Organon & Co	20260112	8.05	8.21	7.96	8.12	6944300	8.1	up	up	correct
OGS.US	ONE Gas Inc	20260112	76.74	77.85	76.51	76.8	275498	76.1895	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260112	44.42	44.9	44.35	44.44	1484400	43.7824	up	up	correct
OI.US	O	20260112	15.48	15.76	15.44	15.56	1845700	15.56	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260112	6.13	6.16	6.11	6.15	75100	6.0931	up	up	correct
OII.US	Oceaneering International Inc	20260112	26.6	26.82	26.04	26.29	586200	26.29	down	down	correct
OIS.US	Oil States International Inc	20260112	8.07	8.07	7.73	7.87	890200	7.87	down	down	correct
OKE.US	ONEOK Inc	20260112	72.78	73.34	72.11	72.49	3844400	71.5105	down	down	correct
OLN.US	Olin Corporation	20260112	23.59	23.81	22.96	23.27	2820500	23.0868	down	down	correct
OLP.US	One Liberty Properties Inc	20260112	20.66	21.05	20.66	20.89	60300	20.89	up	up	correct
OMC.US	Omnicom Group Inc	20260112	78.54	78.85	77.83	78.16	3371100	77.3879	down	down	correct
OMF.US	OneMain Holdings Inc	20260112	68.58	69.25	66.45	66.59	1782100	65.3614	down	down	correct
OMI.US	Owens & Minor Inc	20260112	2.46	2.75	2.4	2.68	1967422	2.68	up	up	correct
ONON.US	On Holding AG	20260112	48.59	50.29	47.87	48.91	4666536	48.91	up	up	correct
ONTF.US	ON24 Inc	20260112	7.96	7.98	7.95	7.97	370588	7.97	up	up	correct
ONTO.US	Onto Innovation Inc	20260112	187.92	191.615	187	191.03	625100	191.03	up	up	correct
OOMA.US	Ooma Inc	20260112	11.57	11.69	11.375	11.62	126100	11.62	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260112	73.26	74.82	72.76	74.57	21777	74.4148	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260112	39.63	40.31	39.323	40.12	1828300	40.12	up	up	correct
ORA.US	Ormat Technologies Inc	20260112	115.8	119.51	115.8	119.05	546300	118.9199	up	up	correct
ORC.US	Orchid Island Capital Inc	20260112	7.62	7.77	7.59	7.76	4946300	7.5267	up	up	correct
ORCL.US	Oracle Corporation	20260112	197.6	206.6	197.01	204.68	25428500	204.68	up	up	correct
ORI.US	Old Republic International Corporation	20260112	42.61	42.93	42.18	42.52	1347824	42.1997	down	down	correct
ORN.US	Orion Group Holdings Inc	20260112	10.08	10.81	10.08	10.56	198200	10.56	up	up	correct
OSCR.US	Oscar Health Inc	20260112	17.7	17.83	16.865	17.66	8347409	17.66	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260112	6.37	6.64	6.37	6.47	851700	6.47	up	up	correct
OSK.US	Oshkosh Corporation	20260112	149.44	150.41	147.92	149.65	634403	149.1514	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260112	24.29	24.58	24.17	24.34	1615600	24.0899	up	down	incorrect
OVV.US	Ovintiv Inc	20260112	39.05	39.37	38.59	38.96	2991500	38.7472	down	up	incorrect
OXM.US	Oxford Industries Inc	20260112	34	38.42	34	38.3	527100	37.6818	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260112	43	43.14	42.25	42.72	8081774	42.5181	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260112	54.7	54.7	53.56	54.02	42732	54.02	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260112	267.5	273.11	267	269.27	48600	269.27	up	up	correct
PACK.US	Ranpak Holdings Corp	20260112	5.97	6.19	5.96	5.96	349634	5.96	down	down	correct
PAG.US	Penske Automotive Group Inc	20260112	164.94	167.86	163.62	164.86	251400	163.4336	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260112	10.16	10.445	10.085	10.43	3169500	10.3242	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260112	12.51	12.57	12.47	12.53	12200	12.478	up	up	correct
PAM.US	Pampa Energía S.A	20260112	82.71	84.55	81.42	82.55	141400	82.55	down	down	correct
PAR.US	PAR Technology Corporation	20260112	36.87	38.43	36.53	37.86	550900	37.86	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260112	36.42	37.47	36	36.9	1200500	36.9	up	up	correct
PATH.US	UiPath Inc	20260112	16.575	17.36	16.34	17.24	18682881	17.24	up	up	correct
PAY.US	Paymentus Holdings Inc	20260112	30.25	30.39	29.88	30.05	529300	30.05	down	down	correct
PAYC.US	Paycom Software Inc	20260112	156.955	159.3	154.72	158.94	928500	158.5081	up	up	correct
PB.US	Prosperity Bancshares Inc	20260112	72.17	73.27	71.04	71.52	847267	70.8635	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260112	36.97	37.32	36.91	37.25	906400	37.25	up	up	correct
PBF.US	PBF Energy Inc	20260112	33.39	34.42	32.33	32.79	5005300	32.533	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260112	64.69	66.245	64.47	65.3	432665	65.3	up	up	correct
PBI.US	Pitney Bowes Inc	20260112	10.43	10.63	10.43	10.59	1342600	10.5022	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260112	11.92	12.04	11.87	11.87	11864850	11.87	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260112	17.58	18.01	17.54	17.81	42900	17.7589	up	down	incorrect
PCF.US	High Income Securities Fund	20260112	6.11	6.17	6.11	6.14	119900	6.0245	up	down	incorrect
PCG.US	PG&E Corporation	20260112	15.78	15.875	15.63	15.7	13628190	15.7	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260112	50.716	50.716	50.716	50.716	0	50.3716
PCM.US	PCM Fund Inc	20260112	6.11	6.13	6.1	6.13	68900	5.9371	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260112	12.85	12.87	12.82	12.86	404900	12.5193	up	up	correct
PCOR.US	Procore Technologies Inc	20260112	73.51	74.685	72.57	73.66	1014926	73.66	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260112	8.91	8.92	8.89	8.9	143300	8.7932	down	down	correct
PD.US	PagerDuty Inc	20260112	12.3	12.41	12.17	12.26	1405162	12.26	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260112	18.16	18.28	18.14	18.28	3837900	17.6286	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260112	8.35	8.48	8.27	8.4	685500	8.4	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260112	14.05	14.1	14.023	14.09	777300	13.7046	up	up	correct
PDS.US	Precision Drilling Corporation	20260112	71.41	71.9	70.82	71.35	59200	71.35	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260112	12.62	12.72	12.62	12.67	116500	12.5127	up	up	correct
PEB.US	PG	20260112	19.05	19.2	18.9	19.2	59448	19.2	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260112	78.36	79.25	77.97	78.6	2790900	77.9734	up	up	correct
PEN.US	Penumbra Inc	20260112	322.25	323.66	310	319.47	893905	319.47	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260112	22.51	22.66	22.21	22.66	117100	22.2072	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260112	11.8	11.95	11.77	11.89	16900	11.7569	up	up	correct
PFE.US	Pfizer Inc	20260112	25.58	25.77	25.09	25.27	50256300	24.8537	down	down	correct
PFGC.US	Performance Food Group Company	20260112	90.48	92.3649	89.95	92.02	2432518	92.02	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260112	17.68	17.79	17.62	17.79	27456	17.5304	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260112	8.47	8.51	8.46	8.47	241890	8.2267
PFN.US	PIMCO Income Strategy Fund II	20260112	7.49	7.54	7.49	7.54	550600	7.3214	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260112	9.49	9.54	9.41	9.53	29600	9.4218	up	up	correct
PFS.US	Provident Financial Services Inc	20260112	19.87	19.99	19.715	19.75	748765	19.5437	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260112	144.3	148.33	144	146.36	286200	145.8801	up	up	correct
PG.US	The Procter & Gamble Company	20260112	142.28	143.88	141.71	143.46	12812000	142.4486	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260112	9.12	9.26	9.1	9.21	82600	9.002	up	up	correct
PGR.US	The Progressive Corporation	20260112	215.1	217.39	213	216.5	3251111	216.5	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260112	10.16	10.18	10.11	10.17	34700	9.9653	up	up	correct
PH.US	Parker	20260112	918.72	930.47	914.4	928.94	480800	927.212	up	up	correct
PHG.US	Koninklijke Philips N.V	20260112	30.03	30.09	29.71	29.8	647300	29.8	down	down	correct
PHI.US	PLDT Inc	20260112	22.1	22.38	22.1	22.26	44600	22.26	up	up	correct
PHK.US	PIMCO High Income Fund	20260112	4.92	4.94	4.91	4.94	928600	4.7965	up	up	correct
PHM.US	PulteGroup Inc	20260112	131.76	134.59	130.44	133.23	2579500	133.23	up	up	correct
PHR.US	Phreesia Inc	20260112	17.11	17.23	16.735	17.14	760300	17.14	up	up	correct
PII.US	Polaris Inc	20260112	70.69	71.08	69.54	70.6	935100	69.8096	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20260112	3.32	3.35	3.32	3.32	34000	3.2762
PINE.US	Alpine Income Property Trust Inc	20260112	17	17.3	16.89	17.18	131200	16.9107	up	up	correct
PINS.US	Pinterest Inc	20260112	27.02	27.44	26.81	26.82	10264420	26.82	down	down	correct
PIPR.US	Piper Sandler Companies	20260112	360	364.34	356.74	361.8	137406	355.0241	up	down	incorrect
PJT.US	PJT Partners Inc	20260112	177.19	183.12	177.19	181.17	238266	180.8634	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20260112	11.38	11.44	11.21	11.4	4886200	11.4	up	down	incorrect
PKE.US	Park Aerospace Corp	20260112	23.27	24.2803	23.27	23.94	457809	23.94	up	down	incorrect
PKG.US	Packaging Corporation of America	20260112	218.43	218.43	215.37	217.22	846700	215.9514	down	down	correct
PKX.US	POSCO	20260112	53.21	54.2	53.21	53.8	218300	53.8	up	up	correct
PLD.US	Prologis Inc	20260112	129.15	130.045	128.775	129.06	2055466	129.06	down	down	correct
PLNT.US	Planet Fitness Inc	20260112	105	105.935	99.126	100.59	4698748	100.59	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260112	35.76	36.17	35.64	36.08	94200	36.08	up	up	correct
PLTR.US	Palantir Technologies Inc	20260112	177.685	182.5	176.34	179.41	34954539	179.41	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20260112	21.92	21.94	21.92	21.94	689800	21.94	up	up	correct
PM.US	Philip Morris International Inc	20260112	162.88	165.33	162.33	165.16	6045200	165.16	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260112	7.63	7.63	7.61	7.63	248600	7.5121
PMM.US	Putnam Managed Municipal Income Trust	20260112	6.29	6.3	6.25	6.28	56500	6.2263	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260112	10.66	10.72	10.65	10.7	39600	10.6216	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260112	13.01	13.12	12.91	13.08	849800	13.08	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20260112	215.25	217	214.22	215.74	2866549	214.0967	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260112	7.07	7.07	7.02	7.05	9400	6.9604	down	down	correct
PNR.US	Pentair plc	20260112	102.91	104.12	102.08	103.08	1616800	102.8226	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260112	88.98	90.05	88.74	89.66	1452200	88.7879	up	up	correct
POR.US	Portland General Electric Company	20260112	48.74	49.24	48.49	48.81	816000	48.81	up	up	correct
POST.US	Post Holdings Inc	20260112	99.31	99.43	97.91	98.11	532400	98.11	down	down	correct
PPG.US	PPG Industries Inc	20260112	108.01	108.9	107.29	108.05	2096500	107.4326	up	up	correct
PPL.US	PPL Corporation	20260112	34.57	34.82	34.42	34.8	4886300	34.5411	up	up	correct
PPT.US	Putnam Premier Income Trust	20260112	3.64	3.65	3.6	3.61	182100	3.5584	down	down	correct
PRA.US	ProAssurance Corporation	20260112	24.04	24.16	24.04	24.15	243600	24.15	up	up	correct
PRG.US	PROG Holdings Inc	20260112	31.8	31.815	31.08	31.68	355277	31.5318	down	down	correct
PRGO.US	Perrigo Company plc	20260112	15.11	15.21	14.87	14.94	2373300	14.6123	down	down	correct
PRI.US	Primerica Inc	20260112	266.18	269.25	265.41	265.54	204200	264.3202	down	down	correct
PRLB.US	Proto Labs Inc	20260112	54.64	55.01	54.26	54.63	86600	54.63	down	down	correct
PRS.US	Prudential Financial Inc	20260112	23.93	24.16	23.93	24.08	32592	23.7316	up	up	correct
PRT.US	PermRock Royalty Trust	20260112	2.71	2.8	2.69	2.78	65700	2.7558	up	up	correct
PRU.US	Prudential Financial Inc	20260112	117.14	118.45	116.4964	117.74	1806151	116.1643	up	up	correct
PSA.US	Public Storage	20260112	278.31	282.09	277.78	279.2	1419892	279.2	up	up	correct
PSEC.US	PA	20260112	17.01	17.1699	17.01	17.07	5394	16.7399	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260112	20.39	20.49	20.3594	20.46	30463	20.0809	up	up	correct
PSN.US	Parsons Corporation	20260112	70.02	70.98	68.85	69.13	1001418	69.13	down	down	correct
PSO.US	Pearson plc	20260112	14.43	14.45	14.35	14.37	529300	14.37	down	down	correct
PSTG.US	Pure Storage Inc	20260112	68	73.8	67.61	72.44	6520541	72.44	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260112	16.34	16.76	16.3	16.72	301500	16.503	up	up	correct
PSX.US	Phillips 66	20260112	141.74	141.85	137.86	138.85	2401300	137.7178	down	down	correct
PTA.US	Cohen & Steers Tax	20260112	19.52	19.64	19.49	19.59	147300	19.1885	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260112	13.12	13.19	13.12	13.19	1097700	12.8279	up	up	correct
PUK.US	Prudential plc	20260112	31.57	31.84	31.57	31.84	410200	31.84	up	up	correct
PUMP.US	ProPetro Holding Corp	20260112	9.38	9.495	9.2	9.42	1270500	9.42	up	up	correct
PVH.US	PVH Corp	20260112	64.77	65.85	63.95	64.55	992300	64.5131	down	down	correct
PVL.US	Permianville Royalty Trust	20260112	1.8	1.82	1.77	1.81	21500	1.7896	up	up	correct
PWR.US	Quanta Services Inc	20260112	421.08	435.33	418.91	432.66	746726	432.66	up	up	correct
QD.US	Qudian Inc	20260112	3.17	3.25	3.15	3.2	270823	3.2	up	down	incorrect
QGEN.US	QIAGEN N.V	20260112	48.47	48.59	46.68	47.25	1432800	47.25	down	down	correct
QSR.US	Restaurant Brands International Inc	20260112	68.7	69.715	68.45	69.52	1793100	69.52	up	up	correct
QTWO.US	Q2 Holdings Inc	20260112	69.79	70.24	68.78	69.16	373052	69.16	down	down	correct
QVCC.US	QVCC	20260112	8.7	8.75	8.6	8.69	30300	8.3145	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260112	8.7	8.8	8.7	8.75	10443	8.3648	up	down	incorrect
R.US	Ryder System Inc	20260112	189.87	191.87	189.87	191.08	213000	190.2666	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20260112	12.86	12.93	12.851	12.91	277000	12.6773	up	down	incorrect
RACE.US	Ferrari N.V	20260112	375.24	378.81	373.85	377.2	448980	377.2	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20260112	27.86	28.01	27.59	27.67	496059	27.67	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260112	108.69	111.26	108.64	111.04	700200	110.7476	up	up	correct
RBC.US	Regal Beloit Corporation	20260112	484.67	489.93	483.55	488.31	140700	488.31	up	up	correct
RBLX.US	Roblox Corporation	20260112	73.05	77	72.83	76.72	11555390	76.72	up	up	correct
RC.US	Ready Capital Corporation	20260112	2.16	2.16	2.08	2.1	2095300	2.1	down	down	correct
RCB.US	Ready Capital Corporation	20260112	24.625	24.765	24.625	24.765	2300	24.3768	up	up	correct
RCI.US	Rogers Communications Inc	20260112	36.56	36.76	36.21	36.33	718700	36.0009	down	down	correct
RCL.US	Royal Caribbean Group	20260112	306.5	309	299.34	301.13	1596300	299.5342	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260112	6.18	6.27	6.13	6.26	292950	6.1335	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260112	20.92	21.365	20.64	21.3	1114571	21.3	up	down	incorrect
RDN.US	Radian Group Inc	20260112	35.39	35.49	33.78	33.93	1371200	33.6703	down	up	incorrect
RDW.US	Redwire Corp	20260112	11.32	11.83	10.15	10.66	32314800	10.66	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20260112	13.47	13.58	13.46	13.48	1093300	13.48	up	up	correct
RELX.US	RELX PLC	20260112	43.14	43.36	42.57	42.77	3573500	42.77	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260112	6	6.47	5.95	6.34	2156964	6.34	up	up	correct
RES.US	RPC Inc	20260112	5.92	6.07	5.85	5.98	3449400	5.9382	up	up	correct
REVG.US	REV Group Inc	20260112	66.51	68.46	66.24	68.27	830500	68.27	up	down	incorrect
REX.US	REX American Resources Corporation	20260112	32.94	33.76	32.68	33.54	155200	33.54	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20260112	40.74	40.74	40	40.05	2144300	40.05	down	down	correct
REZI.US	Resideo Technologies Inc	20260112	36.63	38.22	36.63	38.03	1793800	38.03	up	up	correct
RF.US	Regions Financial Corporation	20260112	28.28	28.47	28.06	28.26	12024200	27.9909	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260112	11.1	11.15	11.08	11.1	97500	10.8684
RFL.US	Rafael Holdings Inc	20260112	1.29	1.29	1.22	1.24	46900	1.24	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260112	14.16	14.2	14.146	14.18	14800	14.0079	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260112	12.98	13.01	12.938	13	50800	12.8424	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260112	199.74	202.23	198.3894	202.13	290547	201.2745	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260112	37.04	37.04	36.37	36.83	246389	36.83	down	down	correct
RGS.US	Regis Corporation	20260112	24.99	25.2	23.78	25.02	22400	25.02	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260112	13.44	13.55	13.4	13.5	57300	13.5	up	up	correct
RH.US	RH	20260112	215.69	220.78	211.11	218.18	699200	218.18	up	up	correct
RHI.US	Robert Half International Inc	20260112	29.01	29.3	28.66	29.06	2393300	28.3335	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260112	94.61	94.85	93.1	94.28	295600	94.28	down	up	incorrect
RIG.US	Transocean Ltd	20260112	4.23	4.34	4.19	4.27	28277700	4.27	up	down	incorrect
RIO.US	Rio Tinto Group	20260112	81.84	83.16	81.72	82.88	4062700	80.6254	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20260112	11.92	11.99	11.882	11.98	106300	11.7205	up	down	incorrect
RJF.US	Raymond James Financial Inc	20260112	165.73	171.02	165.3	170.89	1258100	170.89	up	up	correct
RKT.US	Rocket Companies Inc	20260112	22.81	23.495	22.63	23.18	36030160	23.18	up	up	correct
RL.US	Ralph Lauren Corporation	20260112	364.99	366.66	357.03	363.25	439000	363.25	down	down	correct
RLI.US	RLI Corp	20260112	60.02	60.52	59.36	59.38	602000	59.2275	down	down	correct
RLJ.US	RLJ Lodging Trust	20260112	7.72	7.77	7.66	7.71	1158400	7.71	down	down	correct
RLX.US	RLX Technology Inc	20260112	2.22	2.275	2.22	2.24	2092500	2.1463	up	up	correct
RM.US	Regional Management Corp	20260112	38.67	39.25	37.41	37.85	39100	37.5262	down	down	correct
RMD.US	ResMed Inc	20260112	251.38	257.99	250.32	257.84	1111500	257.2441	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260112	14.56	14.61	14.51	14.58	39900	14.4067	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260112	14	14	13.94	14	54700	13.8353
RMT.US	Royce Micro	20260112	11.15	11.29	11.13	11.28	118800	11.0978	up	up	correct
RNG.US	RingCentral Inc	20260112	29.7	30.03	29.14	29.51	1269100	29.4573	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260112	14.4	14.43	14.18	14.27	189600	14.27	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260112	20.2	20.37	20.17	20.24	167900	19.8463	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260112	272.83	278.18	272.3	274.72	307200	274.3334	up	up	correct
ROG.US	Rogers Corporation	20260112	95.35	97.16	94.96	96.43	93800	96.43	up	up	correct
ROK.US	Rockwell Automation Inc	20260112	408.69	415.405	406.9	414.13	483297	412.6969	up	up	correct
ROL.US	Rollins Inc	20260112	60.88	61.25	60.53	61.01	1553500	60.826	up	up	correct
ROP.US	Roper Technologies Inc	20260112	433.565	434.786	430.81	432.39	639180	432.39	down	down	correct
RPM.US	RPM International Inc	20260112	110.68	113.5	110.23	111.52	1647051	110.9841	up	up	correct
RPT.US	RPT Realty	20260112	16.04	16.24	16.04	16.17	9300	15.8276	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260112	11.79	11.95	11.78	11.88	845700	11.6247	up	up	correct
RRC.US	Range Resources Corporation	20260112	33.445	33.9	33.28	33.65	3550956	33.5715	up	up	correct
RRX.US	Regal Beloit Corporation	20260112	150.69	155.04	148.51	152.19	846400	152.19	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260112	309.25	311.905	306.975	310.06	197175	308.8144	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260112	14.6	14.62	14.568	14.62	17400	14.3466	up	down	incorrect
RSG.US	Republic Services Inc	20260112	212.65	213.2758	210.6	210.85	1131456	210.85	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20260112	19.11	19.235	18.8432	18.89	944613	18.89	down	up	incorrect
RSKD.US	Riskified Ltd.	20260112	4.84	4.96	4.835	4.92	325900	4.92	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260112	189.71	194.03	189.41	193.85	5392041	193.2083	up	up	correct
RVLV.US	Revolve Group Inc	20260112	30	31.27	29.42	30.62	971541	30.62	up	up	correct
RVT.US	Royce Value Trust Inc	20260112	16.84	17.12	16.8	17.03	660900	16.7324	up	up	correct
RWT.US	Redwood Trust Inc	20260112	5.7	5.7	5.6	5.65	1159025	5.65	down	down	correct
RY.US	Royal Bank of Canada	20260112	168.81	169.69	168.3	169.65	2863700	168.4757	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260112	7.34	7.57	7.25	7.51	1536100	7.51	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260112	50.95	51.22	50.375	50.75	910798	50.5809	down	down	correct
RYI.US	Ryerson Holding Corporation	20260112	28.21	28.9	28.02	28.31	332190	28.1097	up	up	correct
RYN.US	Rayonier Inc	20260112	23.5	23.6	22.95	23.19	1451700	23.19	down	down	correct
S.US	SentinelOne Inc.	20260112	15.13	15.19	14.962	15.04	4819100	15.04	down	down	correct
SA.US	Seabridge Gold Inc	20260112	32.01	32.29	31.19	31.2	990800	31.2	down	down	correct
SACH.US	PA	20260112	17.894	17.894	17.5	17.535	8490	17.0734	down	down	correct
SAFE.US	Safehold Inc	20260112	14.9	15.12	14.67	14.98	293001	14.98	up	down	incorrect
SAH.US	Sonic Automotive Inc	20260112	63.99	65.29	62.85	64.05	156700	63.649	up	down	incorrect
SAIC.US	Science Applications International Corporation	20260112	114.06	115.5	112.71	114.32	475800	113.9448	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260112	19.6	19.83	19.35	19.61	1489500	19.61	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20260112	206.51	211.8449	203.5	208.86	166053	208.86	up	up	correct
SAN.US	Banco Santander S.A	20260112	11.95	12.14	11.95	12.14	3507200	12.14	up	up	correct
SAP.US	SAP SE	20260112	248.555	249.55	246.9801	248.84	1335219	248.84	up	down	incorrect
SAR.US	Saratoga Investment Corp	20260112	23.21	23.28	23	23.12	119500	22.6346	down	up	incorrect
SB.US	Safe Bulkers Inc	20260112	5.18	5.2254	5.135	5.14	465121	5.1008	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260112	15.5	15.91	15.09	15.71	1129200	15.71	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260112	7.79	7.82	7.79	7.82	5100	7.7371	up	up	correct
SBR.US	Sabine Royalty Trust	20260112	66.77	67.75	66.65	67.62	28600	67.0328	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260112	23.97	24.08	23.54	23.54	1249500	23.54	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260112	16.65	17.05	16.63	16.84	7424100	16.84	up	up	correct
SCCO.US	Southern Copper Corporation	20260112	171.5079	175.9821	171.1607	174.6032	2800224	173.7582	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260112	15.27	15.43	15.12	15.42	127000	15.1854	up	up	correct
SCE.US	PL	20260112	18.1899	18.1899	18	18.17	12608	17.8612	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260112	100.24	102.28	100.05	101.9	8849800	101.557	up	up	correct
SCI.US	Service Corporation International	20260112	80.91	80.96	80.22	80.93	803400	80.5798	up	up	correct
SCL.US	Stepan Company	20260112	51.31	52.85	51.13	51.93	424700	51.5269	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260112	13.05	13.16	13.01	13.03	85500	12.7783	down	down	correct
SD.US	SandRidge Energy Inc	20260112	13.78	14.11	13.63	13.97	250700	13.97	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260112	16.67	16.73	16.62	16.66	49200	16.4422	down	down	correct
SDRL.US	Seadrill Limited	20260112	34.5	34.99	33.4	33.64	740704	33.64	down	down	correct
SE.US	Sea Limited	20260112	134	134.39	130.2	131.59	3083200	131.59	down	down	correct
SEE.US	Sealed Air Corporation	20260112	41.56	41.62	41.51	41.61	3417808	41.4117	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260112	15.13	15.21	14.94	15.15	459900	15.0862	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260112	11.88	11.9	11.88	11.89	6950706	11.89	up	up	correct
SF.US	Stifel Financial Corp	20260112	129.38	131.8601	128.3201	131.5601	724350	87.304	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260112	20.56	20.6599	20.4501	20.51	9557	20.51	down	down	correct
SFL.US	SFL Corporation Ltd	20260112	8.32	8.44	8.24	8.33	1048700	8.1722	up	up	correct
SG.US	Sweetgreen Inc.	20260112	7.83	7.96	7.35	7.84	4457227	7.84	up	up	correct
SGU.US	Star Group L.P	20260112	12.3	12.31	12.17	12.25	16600	12.0729	down	down	correct
SHAK.US	Shake Shack Inc	20260112	90.6	98.99	88.2431	96.72	2813202	96.72	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260112	53.71	53.79	53.27	53.59	125400	53.59	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260112	9.1	9.32	9.1	9.25	1182000	9.25	up	up	correct
SHOP.US	Shopify Inc	20260112	162.531	168.515	160.72	167.93	5616700	167.93	up	up	correct
SHW.US	The Sherwin	20260112	352.59	358.51	349.24	357.63	1728300	356.8409	up	up	correct
SI.US	Silvergate Capital Corporation	20260112	14.37	14.77	13.85	14.17	24781	14.17	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260112	1.87	1.88	1.83	1.87	2589300	1.87
SIG.US	Signet Jewelers Limited	20260112	83.69	87.14	82.22	86.13	633010	85.8318	up	down	incorrect
SII.US	Sprott Inc	20260112	107.12	109.26	106.26	107.56	182100	107.2946	up	down	incorrect
SITC.US	SITE Centers Corp	20260112	6.31	6.38	6.24	6.35	1234785	6.35	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260112	138.99	145.96	138.3	145.24	1383300	145.24	up	up	correct
SJM.US	The J. M. Smucker Company	20260112	100.6	100.82	99.34	100.12	1702300	99.1279	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260112	5.84	5.98	5.73	5.75	187200	5.75	down	down	correct
SKIL.US	Skillsoft Corp	20260112	9.63	10	9.09	9.27	241276	9.27	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20260112	20.3	20.47	20.19	20.33	883800	20.33	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260112	33.87	34.42	33.81	34.06	854600	33.7568	up	up	correct
SKY.US	Skyline Champion Corporation	20260112	94.44	96.895	94.2	94.82	959544	94.82	up	down	incorrect
SLB.US	Schlumberger Limited	20260112	45.4	45.5	44.365	45.15	19685712	44.8853	down	down	correct
SLF.US	Sun Life Financial Inc	20260112	62.87	63.06	62.37	62.53	306000	61.8797	down	down	correct
SLG.US	SL Green Realty Corp	20260112	48.94	49.3	47.52	48.67	1003300	48.67	down	down	correct
SLQT.US	SelectQuote Inc	20260112	1.51	1.76	1.49	1.72	5330343	1.72	up	up	correct
SM.US	SM Energy Company	20260112	17.94	18.19	17.63	17.87	2660063	17.7186	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260112	20.3	20.35	20.2	20.33	1914300	20.33	up	up	correct
SMG.US	The Scotts Miracle	20260112	61.26	62.69	61	61.39	1067000	60.8096	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260112	6.14	6.295	6.12	6.19	73539	6.19	up	up	correct
SMP.US	Standard Motor Products Inc	20260112	38.22	38.9	38.02	38.71	96700	38.4243	up	up	correct
SMRT.US	SmartRent Inc	20260112	1.82	1.8289	1.78	1.78	628468	1.78	down	down	correct
SMWB.US	Similarweb Ltd	20260112	7	7.0991	6.87	6.95	207974	6.95	down	up	incorrect
SNA.US	Snap	20260112	361.8	365.29	357.5	358.14	234700	355.8724	down	up	incorrect
SNAP.US	Snap Inc	20260112	8.21	8.32	8.161	8.19	39743400	8.19	down	up	incorrect
SNDR.US	Schneider National Inc	20260112	28.59	28.88	28.39	28.76	707800	28.6389	up	up	correct
SNN.US	Smith & Nephew plc	20260112	33.86	33.94	33.51	33.68	887400	33.68	down	down	correct
SNOW.US	Snowflake Inc.	20260112	216.5	221.775	214.03	220.28	3345003	220.28	up	up	correct
SNX.US	TD SYNNEX	20260112	149.86	151.3699	148.72	150.3	914600	149.8203	up	up	correct
SO.US	The Southern Company	20260112	87.11	87.25	86.11	86.74	5749000	86.064	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260112	21.99	22.07	21.95	22.03	16776	21.7094	up	up	correct
SOJD.US	SOJD	20260112	20.64	20.71	20.52	20.66	76700	20.3538	up	up	correct
SOJE.US	SOJE	20260112	18.25	18.35	18.209	18.32	42800	18.0573	up	up	correct
SON.US	Sonoco Products Company	20260112	47.38	47.83	46.92	47.5	750100	47.059	up	up	correct
SONX.US	Sonendo Inc.	20260112	0.1119	0.1119	0.1119	0.1119	0	0.1119
SONY.US	Sony Group Corporation	20260112	25.14	25.325	25.085	25.18	3639545	25.18	up	up	correct
SOR.US	Source Capital Inc	20260112	48.09	48.09	47.55	48	5746	47.3756	down	down	correct
SOS.US	SOS Limited	20260112	1.71	1.75	1.675	1.71	44800	1.71
SPAQ.US	SPARTAN Acquisition CORP. III	20260112	91.25	91.52	91.07	91.311	400	91.311	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20260112	64.68	64.8	62.87	63.2	264700	62.8099	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260112	3.17	3.218	3.04	3.19	4977400	3.19	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260112	14.97	15	14.91	14.98	50600	14.7648	up	up	correct
SPG.US	Simon Property Group Inc	20260112	184.21	185.12	183.11	184.83	1344200	182.7213	up	up	correct
SPGI.US	S&P Global Inc	20260112	541	544.57	538.59	544.48	1034300	543.2173	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260112	18.43	18.65	18.41	18.56	132700	18.2614	up	up	correct
SPIR.US	Spire Corporation	20260112	10.26	10.74	10.05	10.53	705334	10.53	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20260112	50.35	50.567	50.15	50.52	10436	50.52	up	up	correct
SPNT.US	SiriusPoint Ltd	20260112	19.97	20.46	19.9	20.44	390900	20.44	up	up	correct
SPOT.US	Spotify Technology S.A	20260112	539.46	541	529.6	530	2144300	530	down	down	correct
SPXC.US	SPX Corporation	20260112	206.39	209.34	204.62	208.56	362700	208.56	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260112	18.26	18.35	18.2	18.32	74600	17.9596	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20260112	77.63	78.28	76.2	77.76	1521000	77.76	up	up	correct
SQNS.US	Sequans Communications S.A	20260112	5.22	5.4	5.11	5.34	165300	5.34	up	up	correct
SR.US	Spire Inc	20260112	82.07	83.07	81.64	82.07	364200	81.326
SRE.US	Sempra	20260112	88.49	89.74	88.34	89.1	2117200	89.1	up	up	correct
SREA.US	Sempra Energy	20260112	22.78	22.8699	22.5747	22.84	39223	22.4711	up	up	correct
SRG.US	Seritage Growth Properties	20260112	3.48	3.5	3.44	3.47	79900	3.47	down	down	correct
SRI.US	Stoneridge Inc	20260112	6.02	6.0875	5.94	6.05	84743	6.05	up	up	correct
SRL.US	Scully Royalty Ltd	20260112	7.42	9.5899	7.42	8.41	214066	8.41	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260112	40	40.36	39.955	40.25	64485	39.395	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260112	178.63	182.02	175.18	179.85	365143	179.85	up	down	incorrect
SSL.US	Sasol Limited	20260112	6.81	6.89	6.78	6.81	1199400	6.81
SSTK.US	Shutterstock Inc	20260112	19.37	19.45	18.81	18.98	199507	18.5891	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20260112	35.18	35.55	34.43	34.77	1676325	34.6551	down	up	incorrect
STAG.US	STAG Industrial Inc	20260112	37.94	38.08	37.68	38.02	1316400	38.02	up	up	correct
STC.US	Stewart Information Services Corporation	20260112	68.18	68.95	66.87	68.86	474200	68.86	up	up	correct
STE.US	STERIS plc	20260112	256.5	261.21	252.53	260.77	301400	260.1085	up	down	incorrect
STEM.US	Stem Inc	20260112	17.7	18.048	16.03	17.75	413600	17.75	up	down	incorrect
STG.US	Sunlands Technology Group	20260112	5.929	5.929	5.59	5.725	2800	5.725	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20260112	39.1	39.98	38.54	39.76	89900	39.2973	up	down	incorrect
STLA.US	Stellantis N.V	20260112	10.64	10.64	10.44	10.45	13372200	10.45	down	down	correct
STM.US	STMicroelectronics N.V	20260112	28.73	28.75	28.14	28.35	7603500	28.35	down	down	correct
STN.US	Stantec Inc	20260112	98.14	99.33	97.97	98.94	234100	98.94	up	up	correct
STNG.US	Scorpio Tankers Inc	20260112	55.18	55.55	54.55	54.93	890700	54.616	down	down	correct
STT.US	State Street Corporation	20260112	131.41	133.195	131	133.09	2269904	133.09	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260112	21	21.1599	20.6	20.73	372194	20.73	down	down	correct
STWD.US	Starwood Property Trust Inc	20260112	18.2	18.235	18.05	18.1	2804989	18.1	down	down	correct
STZ.US	Constellation Brands Inc	20260112	147.25	153.8	146.875	151.82	3136354	150.8383	up	up	correct
SU.US	Suncor Energy Inc	20260112	47	47.24	46.53	46.63	3692300	46.2717	down	down	correct
SUI.US	Sun Communities Inc	20260112	126.82	127.23	123.87	124.09	715100	124.09	down	up	incorrect
SUN.US	Sunoco LP	20260112	56.03	57.32	55.67	57.27	780490	56.3548	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20260112	11.83	12.115	11.61	11.66	795200	11.66	down	up	incorrect
SUZ.US	Suzano S.A	20260112	9.6	9.725	9.6	9.66	1638575	9.66	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20260112	81.84	82.8	81.3	82.41	1323600	81.5055	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260112	81.2	82.37	80.8	81.6	351600	81.025	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260112	6.24	6.28	6.23	6.27	160200	6.27	up	up	correct
SXC.US	SunCoke Energy Inc	20260112	8	8.08	7.88	8	854600	7.8798
SXI.US	Standex International Corporation	20260112	235.83	242.31	235.83	239.45	101100	239.1316	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20260112	98.69	100.3	97.57	98.7	210638	98.2739	up	down	incorrect
SYF.US	Synchrony Financial	20260112	79.26	81.49	78.684	79.63	9407900	79.3071	up	up	correct
SYK.US	Stryker Corporation	20260112	366.44	367.19	358.17	361.37	1926600	361.37	down	down	correct
SYY.US	Sysco Corporation	20260112	74.68	75.09	73.99	74.33	4053312	74.33	down	down	correct
T.US	PC	20260112	19.15	19.21	19.1001	19.17	102744	19.17	up	up	correct
TAC.US	TransAlta Corporation	20260112	12.35	12.41	12.18	12.18	1182700	12.1351	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260112	16.4	16.4	16.21	16.26	2127700	16.26	down	down	correct
TAL.US	TAL Education Group	20260112	11.25	12.44	11.25	12.26	5776500	12.26	up	up	correct
TALO.US	Talos Energy Inc	20260112	10.85	11.01	10.75	10.92	1028800	10.92	up	up	correct
TAP.US	Molson Coors Beverage Company	20260112	48.48	49.325	48.47	48.85	3300562	48.3522	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260112	22.53	22.6	22.5	22.58	59333	22.2489	up	up	correct
TBI.US	TrueBlue Inc	20260112	4.78	5.26	4.78	5.07	264300	5.07	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260112	52.82	52.82	52.82	52.82	2300	52.82
TD.US	The Toronto	20260112	94.11	94.39	93.05	94.12	3421800	94.12	up	up	correct
TDC.US	Teradata Corporation	20260112	31.55	31.79	31.21	31.74	1106700	31.74	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260112	11.67	11.78	11.62	11.78	158598	11.78	up	up	correct
TDG.US	TransDigm Group Incorporated	20260112	1391.49	1399.5	1376.14	1386.12	283400	1386.12	down	down	correct
TDOC.US	Teladoc Health Inc	20260112	7.42	7.441	7.2222	7.25	3679232	7.25	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260112	41.5	42.81	41.385	42.18	880775	42.18	up	up	correct
TDW.US	Tidewater Inc	20260112	56.52	58.39	55.93	57.25	751400	57.25	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260112	545.74	554.36	543.92	549.63	378900	549.63	up	up	correct
TECK.US	Teck Resources Limited	20260112	50.95	51.28	50.43	50.56	4615700	50.4703	down	up	incorrect
TEF.US	Telefónica S.A	20260112	3.95	3.96	3.925	3.93	2983013	3.93	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20260112	6.64	6.65	6.6	6.63	163300	6.5364	down	down	correct
TEL.US	TE Connectivity Ltd	20260112	230.47	235.54	229.18	235.4	1600100	234.6808	up	up	correct
TEN.US	Tenneco Inc	20260112	25.25	25.25	24.78	24.86	374300	24.4085	down	down	correct
TEO.US	Telecom Argentina S.A	20260112	11.26	11.73	11.13	11.52	351600	11.52	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260112	33.23	33.42	32.61	32.79	15096200	32.79	down	down	correct
TEX.US	Terex Corporation	20260112	59.21	61	58.9	60.94	1375049	60.7822	up	up	correct
TFC.US	Truist Financial Corporation	20260112	50.16	50.33	49.8	50.14	11918600	49.6393	down	down	correct
TFII.US	TFI International Inc	20260112	111.45	112.59	110.3	111.84	450700	111.84	up	up	correct
TFSA.US	TFSA	20260112	24.98	24.98	24.98	24.98	0	24.98
TFX.US	Teleflex Incorporated	20260112	112.9	112.9	108.3	108.56	1360800	108.2461	down	down	correct
TG.US	Tredegar Corporation	20260112	7.51	7.82	7.51	7.71	112762	7.71	up	up	correct
TGNA.US	TEGNA Inc	20260112	18.91	18.92	18.68	18.73	999100	18.618	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260112	29.89	30.35	29.36	29.45	88300	29.45	down	up	incorrect
TGT.US	Target Corporation	20260112	105.58	106.85	103.16	106.14	5893399	105.0714	up	up	correct
THC.US	Tenet Healthcare Corporation	20260112	199	200.07	194.5	199.61	1114178	199.61	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260112	173.19	174.89	171.32	174.09	273200	173.141	up	up	correct
THO.US	Thor Industries Inc	20260112	109.19	110.47	107.99	108.23	524600	108.23	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20260112	19.81	19.89	19.665	19.79	267800	19.431	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20260112	39.25	40.61	39.25	40.51	231300	40.51	up	down	incorrect
THS.US	TreeHouse Foods Inc	20260112	23.91	24.065	23.78	24.02	564690	24.02	up	up	correct
THW.US	Tekla World Healthcare Fund	20260112	12.91	12.93	12.72	12.83	258300	12.5987	down	down	correct
TISI.US	Team Inc	20260112	14.2	14.6	13.94	14.21	16616	14.21	up	up	correct
TJX.US	The TJX Companies Inc	20260112	157.71	158.76	156.8	157.1	5529903	156.6571	down	down	correct
TK.US	Teekay Corporation	20260112	9.59	9.68	9.5	9.57	382500	9.57	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260112	5.68	5.71	5.65	5.68	943300	5.68
TKR.US	The Timken Company	20260112	90.64	91.35	90.13	90.83	581800	90.5352	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260112	21.01	21.5	20.95	21.39	632100	21.39	up	up	correct
TLYS.US	Tilly's Inc	20260112	1.66	1.78	1.62	1.74	49700	1.74	up	up	correct
TM.US	Toyota Motor Corporation	20260112	221.97	223.29	221.6	222.59	254500	222.59	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20260112	17.55	17.94	17.415	17.74	4427400	17.74	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20260112	64.51	65.7	64.5	64.91	738300	64.91	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20260112	620.98	624.79	606.61	615.45	3184800	614.8422	down	down	correct
TNC.US	Tennant Company	20260112	78.16	79.4437	77.91	77.95	76649	77.5623	down	down	correct
TNET.US	TriNet Group Inc	20260112	62.15	62.8899	61.41	62.6	235294	62.6	up	up	correct
TNK.US	Teekay Tankers Ltd	20260112	59.25	59.49	58.44	58.7	313944	58.5125	down	down	correct
TNL.US	Travel + Leisure Co	20260112	73	74.64	72.98	74.49	450844	74.49	up	up	correct
TOL.US	Toll Brothers Inc	20260112	144.89	149.2399	143.17	146.95	2015371	146.95	up	up	correct
TOST.US	Toast Inc.	20260112	35.4	36.39	35.4	36.2	7184143	36.2	up	up	correct
TPB.US	Turning Point Brands Inc	20260112	109.21	111.72	108.06	109.92	491411	109.92	up	up	correct
TPC.US	Tutor Perini Corporation	20260112	70.88	76	70.87	74.25	763900	74.1882	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260112	35.23	36.04	35	35.61	1102530	35.61	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260112	312	314.789	308.6	310.08	242277	309.7251	down	down	correct
TPR.US	Tapestry Inc	20260112	133.3	135.06	131.46	133.7	1556270	133.3425	up	up	correct
TPTA.US	TPTA	20260112	23.75	23.9	23.707	23.78	84100	23.3446	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260112	6.64	6.685	6.56	6.56	288800	6.56	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260112	20.24	20.42	20.24	20.36	14900	20.36	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260112	36.72	37.38	36.41	37.07	68392	35.9156	up	up	correct
TRC.US	Tejon Ranch Co	20260112	15.89	16.15	15.84	16.05	202800	16.05	up	up	correct
TREX.US	Trex Company Inc	20260112	42.2	42.78	41.05	41.76	3061236	41.76	down	down	correct
TRGP.US	Targa Resources Corp	20260112	175.91	178.35	173.66	174.98	967900	174.1117	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20260112	128.13	129.89	128.13	128.91	1022800	127.9382	up	down	incorrect
TRN.US	Trinity Industries Inc	20260112	28.15	28.69	28.04	28.05	503600	27.7363	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20260112	59.72	59.91	59.17	59.41	518700	59.41	down	down	correct
TROX.US	Tronox Holdings plc	20260112	5.63	5.84	5.5	5.67	3140300	5.6286	up	up	correct
TRP.US	TC Energy Corporation	20260112	54.22	54.44	53.43	53.87	1521700	53.87	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260112	9	9.155	8.92	9.07	487900	9.07	up	up	correct
TRU.US	TransUnion	20260112	86.13	86.95	84.16	85.05	1992200	84.9068	down	down	correct
TRV.US	The Travelers Companies Inc	20260112	281.29	282.68	278.89	280.49	1661800	279.4724	down	down	correct
TS.US	Tenaris S.A	20260112	40.23	40.64	40.18	40.4	1081100	40.4	up	up	correct
TSE.US	Trinseo S.A	20260112	0.75	0.75	0.58	0.61	2528600	0.61	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260112	4.9	4.93	4.88	4.9	42400	4.8324
TSLX.US	Sixth Street Specialty Lending Inc	20260112	21.77	21.98	21.71	21.74	339200	21.7281	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260112	322.1	333.55	321.06	331.77	12714800	331.77	up	up	correct
TSN.US	Tyson Foods Inc	20260112	58.17	59.45	57.82	59.42	3663182	58.9436	up	up	correct
TSQ.US	Townsquare Media Inc	20260112	5.63	5.63	5.43	5.44	60400	5.2584	down	down	correct
TT.US	Trane Technologies plc	20260112	379.93	387	379.03	385.47	1968000	384.5425	up	up	correct
TTC.US	The Toro Company	20260112	88.68	89.68	88.21	89.18	1243100	89.18	up	up	correct
TTE.US	TotalEnergies SE	20260112	63.9	64.75	63.78	64.72	1066300	64.72	up	down	incorrect
TTI.US	TETRA Technologies Inc	20260112	10.15	10.49	10.06	10.41	2523600	10.41	up	down	incorrect
TU.US	TELUS Corporation	20260112	13.44	13.48	13.34	13.47	3725500	13.1676	up	up	correct
TUYA.US	Tuya Inc	20260112	2.3	2.45	2.29	2.36	4738692	2.36	up	up	correct
TV.US	Grupo Televisa S.A.B	20260112	2.96	2.99	2.96	2.96	402100	2.96
TVC.US	Tennessee Valley Authority PARRS D 2028	20260112	24.21	24.24	24.17	24.24	7745	24.1082	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260112	24.385	24.49	24.2545	24.49	7178	24.3511	up	up	correct
TWI.US	Titan International Inc	20260112	8.43	8.635	8.43	8.55	379300	8.55	up	up	correct
TWLO.US	Twilio Inc	20260112	129	133.305	128.56	132.01	1864096	132.01	up	up	correct
TWN.US	The Taiwan Fund Inc	20260112	54.97	54.97	54.03	54.48	34700	54.48	down	down	correct
TWO.US	Two Harbors Investment Corp	20260112	12.04	12.47	11.93	12.28	3831875	12.28	up	up	correct
TX.US	Ternium S.A	20260112	40.46	40.76	39.91	40.47	174800	40.47	up	up	correct
TXT.US	Textron Inc	20260112	93.79	93.96	92.38	93.28	2133500	93.2596	down	down	correct
TY.US	Tri	20260112	33.1	33.24	33.01	33.16	37000	33.16	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20260112	42	43.4	41.94	43.39	275700	42.5221	up	down	incorrect
TYL.US	Tyler Technologies Inc	20260112	445.28	450.76	444.3875	446.46	317268	446.46	up	down	incorrect
U.US	Unity Software Inc	20260112	44.3	47.66	44.1	47.29	10593040	47.29	up	up	correct
UA.US	Under Armour Inc	20260112	5.29	5.45	5.195	5.4	3976735	5.4	up	up	correct
UAA.US	Under Armour Inc	20260112	5.48	5.67	5.39	5.59	9113000	5.59	up	up	correct
UAN.US	CVR Partners LP	20260112	110	113.72	109.325	113.12	33825	112.6996	up	up	correct
UBER.US	Uber Technologies Inc	20260112	84.64	85.48	83.77	84.67	12687800	84.67	up	up	correct
UBS.US	UBS Group AG	20260112	47.54	47.88	47.51	47.88	1749600	47.88	up	up	correct
UDR.US	UDR Inc	20260112	36.03	36.645	36.03	36.2	3560035	36.2	up	up	correct
UE.US	Urban Edge Properties	20260112	19.1	19.12	18.83	18.86	1425700	18.668	down	down	correct
UFI.US	Unifi Inc	20260112	3.67	4.13	3.63	3.91	374165	3.91	up	up	correct
UGI.US	UGI Corporation	20260112	37.03	37.82	36.92	37.21	1140300	37.21	up	up	correct
UGP.US	Ultrapar Participações S.A	20260112	3.91	4	3.91	3.97	1492300	3.97	up	up	correct
UHS.US	Universal Health Services Inc	20260112	205.9	205.98	202.66	205.96	735500	205.7601	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260112	39.61	40.01	39.5	39.78	83600	39.78	up	up	correct
UI.US	Ubiquiti Inc	20260112	556.7	583.63	556.13	580.38	135045	579.7352	up	up	correct
UIS.US	Unisys Corporation	20260112	3.19	3.41	3.16	3.38	788400	3.38	up	up	correct
UL.US	Unilever PLC	20260112	64.38	64.55	64.12	64.42	2221800	63.9324	up	up	correct
UMC.US	United Microelectronics Corporation	20260112	8.76	8.89	8.76	8.85	6418500	8.85	up	up	correct
UMH.US	UMH Properties Inc	20260112	16.01	16.14	15.88	15.89	449200	15.6678	down	up	incorrect
UNF.US	UniFirst Corporation	20260112	202.43	204.6	198.87	201.5	155800	201.2201	down	up	incorrect
UNFI.US	United Natural Foods Inc	20260112	32.52	34.07	32.17	33.74	999300	33.74	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20260112	341.42	342.65	333.94	340.51	7146356	337.8832	down	down	correct
UNM.US	Unum Group	20260112	80.15	80.895	79.38	80.06	1054982	79.5773	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260112	23.34	23.3447	23.15	23.34	18145	22.9562
UNP.US	Union Pacific Corporation	20260112	226.01	229.69	225	229.5	3279404	228.3069	up	up	correct
UP.US	Wheels Up Experience Inc	20260112	0.855	1.17	0.801	0.991	82484800	0.991	up	up	correct
UPS.US	United Parcel Service Inc	20260112	107.86	108.66	107.17	108.03	4335937	106.5442	up	up	correct
URI.US	United Rentals Inc	20260112	935	952.9	933.86	948.49	579800	946.3584	up	up	correct
USA.US	Liberty All	20260112	6.36	6.4	6.33	6.4	1351223	6.2174	up	up	correct
USAC.US	USA Compression Partners LP	20260112	25.12	25.14	24.82	25.12	160900	24.5956
USB.US	U.S. Bancorp	20260112	54	54.43	53.56	54.39	15801900	54.39	up	down	incorrect
USDP.US	USD Partners LP	20260112	0.003	0.008	0.003	0.003	11900	0.003
USFD.US	US Foods Holding Corp	20260112	75.1	77.42	75	77.31	2382175	77.31	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20260112	20.44	21.35	20.2	20.6	162000	20.6	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20260112	83.52	84.41	81.47	84.29	183800	83.7921	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260112	24.27	24.5	24.27	24.41	353400	23.9685	up	up	correct
UTI.US	Universal Technical Institute Inc	20260112	26.96	28.06	26.63	27.66	560153	27.66	up	down	incorrect
UTL.US	Unitil Corporation	20260112	48.83	49.55	48.76	49.36	62200	48.9006	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20260112	30.47	31.21	30.21	31.15	123600	31.0092	up	up	correct
UVV.US	Universal Corporation	20260112	53.76	54.3	53.53	54.26	159300	54.26	up	up	correct
UWMC.US	WS	20260112	5.23	5.435	5.195	5.34	16553838	5.34	up	up	correct
UZD.US	UZD	20260112	20.54	20.54	20.45	20.49	39100	20.1189	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260112	18.09	18.108	17.92	18.07	3500	17.7444	down	down	correct
UZF.US	UZF	20260112	18.2	18.24	18.03	18.11	9200	17.7852	down	down	correct
V.US	Visa Inc	20260112	342.78	346.51	337.32	343.2	13281280	342.4937	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260112	64.98	64.98	63.63	64.13	455800	63.3749	down	down	correct
VAL.US	WT	20260112	2.23	2.25	2.1201	2.15	11599	2.15	down	down	correct
VALE.US	Vale S.A.	20260112	14.03	14.08	13.86	13.9	24795300	13.9	down	down	correct
VATE.US	Innovate Corp	20260112	5	5.26	4.9	5.11	13300	5.11	up	up	correct
VBF.US	Invesco Bond Fund	20260112	15.45	15.5	15.37	15.4	61700	15.264	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260112	11.24	11.24	11.2	11.23	43600	11.1014	down	up	incorrect
VEEV.US	Veeva Systems Inc	20260112	239.63	240.2	231.9101	233.21	1516405	233.21	down	up	incorrect
VEL.US	Velocity Financial Inc	20260112	18.61	19.235	18.6	18.87	163091	18.87	up	up	correct
VET.US	Vermilion Energy Inc	20260112	8.31	8.4	8.27	8.37	1130900	8.3003	up	up	correct
VFC.US	V.F. Corporation	20260112	19.35	19.91	19.17	19.71	6340700	19.6073	up	up	correct
VGI.US	Virtus Global Multi	20260112	7.86	7.89	7.81	7.84	23700	7.7613	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260112	10.47	10.5	10.45	10.49	327400	10.3612	up	down	incorrect
VHC.US	VirnetX Holding Corp	20260112	20.27	20.56	20	20.5	12600	20.5	up	up	correct
VHI.US	Valhi Inc	20260112	13.61	14.02	13.5	13.81	14900	13.81	up	up	correct
VICI.US	VICI Properties Inc	20260112	27.79	27.98	27.7	27.89	9322100	27.89	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260112	17.92	18.71	17.92	18.56	1666900	18.56	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260112	46.88	48.39	46.64	47.93	887256	47.93	up	up	correct
VIV.US	Telefônica Brasil S.A	20260112	12.35	12.49	12.34	12.42	570200	12.3954	up	up	correct
VKQ.US	Invesco Municipal Trust	20260112	9.76	9.8	9.75	9.78	229200	9.6558	up	up	correct
VLN.US	Valens	20260112	2.48	2.53	2.1	2.31	13011100	2.31	down	down	correct
VLO.US	Valero Energy Corporation	20260112	185.36	185.59	178.34	179.62	3368500	178.5281	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260112	9.33	9.46	9.22	9.26	263000	9.26	down	down	correct
VLT.US	Invesco High Income Trust II	20260112	11.26	11.3	11.26	11.3	14000	11.1108	up	up	correct
VMC.US	Vulcan Materials Company	20260112	310.94	313.37	308.1125	309.62	846128	309.0345	down	down	correct
VMI.US	Valmont Industries Inc	20260112	424.79	435.23	423.97	433.12	161300	433.12	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260112	9.78	9.79	9.7	9.77	244400	9.6458	down	down	correct
VNCE.US	Vince Holding Corp	20260112	3.18	3.33	2.94	2.99	357100	2.99	down	down	correct
VNO.US	Vornado Realty Trust	20260112	34.29	34.46	33.95	34.25	1281700	34.25	down	down	correct
VNT.US	Vontier Corporation	20260112	38.65	38.87	38.22	38.75	1076648	38.7261	up	up	correct
VOC.US	VOC Energy Trust	20260112	2.86	2.9	2.85	2.88	47408	2.7945	up	up	correct
VOYA.US	Voya Financial Inc	20260112	78.16	79.31	77.72	78.14	825057	77.6133	down	down	correct
VPG.US	Vishay Precision Group Inc	20260112	41.28	41.865	40.54	41.55	86406	41.55	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260112	10.6	10.76	10.58	10.62	40900	10.4901	up	up	correct
VRT.US	Vertiv Holdings Co	20260112	164.18	171.33	164.16	170.03	4181100	170.03	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260112	16.04	16.25	15.85	16.08	916894	15.9881	up	up	correct
VST.US	Vistra Corp	20260112	164.67	176.74	164.08	172.58	7189100	172.58	up	up	correct
VTEX.US	VTEX	20260112	3.65	3.69	3.59	3.68	705672	3.68	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260112	11.57	11.62	11.55	11.59	14900	11.4556	up	up	correct
VTOL.US	Bristow Group Inc	20260112	40.21	40.35	39.25	40.02	100200	39.9036	down	down	correct
VTR.US	Ventas Inc	20260112	75.03	76.48	75.01	75.68	2037100	75.68	up	up	correct
VVR.US	Invesco Senior Income Trust	20260112	3.29	3.3	3.28	3.3	1322800	3.2243	up	up	correct
VVV.US	Valvoline Inc	20260112	31.87	32.285	31.57	31.97	1436000	31.97	up	up	correct
VZ.US	Verizon Communications Inc	20260112	39.82	40.06	39.51	39.84	31259300	39.84	up	up	correct
W.US	Wayfair Inc	20260112	114.83	115.38	112	114.84	1954300	114.84	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260112	224.04	226.52	222.9	226.48	604157	226.2058	up	up	correct
WAL.US	Western Alliance Bancorporation	20260112	88.6	89.3	86.68	87.46	679371	87.0571	down	down	correct
WAT.US	Waters Corporation	20260112	397.79	400.54	390.91	393.68	331900	393.68	down	down	correct
WBS.US	Webster Financial Corporation	20260112	63.92	64.37	63.125	63.2	1668040	62.8543	down	up	incorrect
WCC.US	WESCO International Inc	20260112	267.44	275.86	264.83	273.58	473200	273.0492	up	down	incorrect
WCN.US	Waste Connections Inc	20260112	166.51	167.04	165.39	166.22	1811500	165.8684	down	down	correct
WD.US	Walker & Dunlop Inc	20260112	64.61	64.94	63.19	64.08	191476	63.1376	down	down	correct
WDH.US	Waterdrop Inc	20260112	1.86	1.895	1.83	1.88	322700	1.88	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260112	13.76	13.8	13.71	13.8	201300	13.6562	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260112	11.18	11.2	11.18	11.19	14700	11.0502	up	up	correct
WEAV.US	Weave Communications Inc.	20260112	7.11	7.285	6.985	7.18	977571	7.18	up	up	correct
WEC.US	WEC Energy Group Inc	20260112	104.56	105.55	104.41	105	1893300	104.1229	up	down	incorrect
WELL.US	Welltower Inc	20260112	186.82	189.735	186.42	186.68	2420817	186.02	down	up	incorrect
WES.US	Western Midstream Partners LP	20260112	41.2	41.94	41.2	41.38	1004549	40.4718	up	up	correct
WEX.US	WEX Inc	20260112	159	163.57	157.47	160.83	549329	160.83	up	up	correct
WF.US	Woori Financial Group Inc	20260112	56.1	57.05	55.9	56.71	76300	56.71	up	up	correct
WFC.US	Wells Fargo & Company	20260112	94.83	95.54	93.89	94.96	15958100	94.4956	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260112	66.35	67.395	65.34	66.13	321849	65.7964	down	down	correct
WGO.US	Winnebago Industries Inc	20260112	44.19	45.01	43.5	44.75	790400	44.41	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260112	80.26	80.26	78.38	78.58	926700	78.58	down	down	correct
WHD.US	Cactus Inc	20260112	51.42	51.655	50.55	51.28	639759	51.1471	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260112	17.59	17.89	17.42	17.89	9019	17.7346	up	up	correct
WHR.US	Whirlpool Corporation	20260112	83	84.33	82.3656	83.94	976782	82.8472	up	up	correct
WIA.US	Western Asset Inflation	20260112	8.27	8.31	8.25	8.26	19500	8.1572	down	down	correct
WIT.US	Wipro Limited	20260112	2.89	2.915	2.875	2.91	3709903	2.8359	up	up	correct
WIW.US	Western Asset Inflation	20260112	8.61	8.63	8.6	8.61	261000	8.4853
WK.US	Workiva Inc	20260112	89.59	89.593	88.04	89.27	465500	89.27	down	down	correct
WLK.US	Westlake Chemical Corporation	20260112	83	85.13	82.63	84.94	2078892	84.5184	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260112	20.25	20.49	20.11	20.25	84929	19.8086
WM.US	Waste Management Inc	20260112	221.44	221.44	218.305	218.57	2019183	217.7044	down	up	incorrect
WMB.US	The Williams Companies Inc	20260112	60.2	60.49	59.07	59.56	7728805	59.1347	down	up	incorrect
WMK.US	Weis Markets Inc	20260112	65.15	67.12	64.565	66.15	97115	65.848	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260112	157.86	158.71	155.92	156.78	620648	156.6153	down	up	incorrect
WMT.US	Walmart Inc	20260112	117.5	118.84	116.41	117.97	49182100	117.97	up	down	incorrect
WNC.US	Wabash National Corporation	20260112	10.21	10.74	10.2	10.73	512800	10.73	up	up	correct
WOLF.US	Wolfspeed Inc	20260112	18.38	18.9	18.07	18.42	758400	18.42	up	up	correct
WOR.US	Worthington Industries Inc	20260112	53.91	54.02	53.42	53.81	107778	53.5924	down	down	correct
WPC.US	W. P. Carey Inc	20260112	66.81	67.17	66.5	66.78	870100	66.78	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260112	128.68	129.99	126.77	128.43	2207600	128.43	down	down	correct
WPP.US	WPP plc	20260112	22.87	22.89	21.99	22.1	692800	22.1	down	down	correct
WRB.US	W. R. Berkley Corporation	20260112	68.63	69.31	68.37	68.71	2217396	68.623	up	up	correct
WRBY.US	Warby Parker Inc.	20260112	27.85	28.12	26.33	26.58	3946500	26.58	down	down	correct
WSM.US	Williams	20260112	197.1	206.61	194.95	206.26	1089959	205.6118	up	up	correct
WSO.US	Watsco Inc	20260112	377.24	381.7	372.3	376.15	397426	373.1812	down	down	correct
WSR.US	Whitestone REIT	20260112	13.93	14.07	13.83	13.89	223700	13.89	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260112	277.99	278.87	267.82	272.91	776503	272.6604	down	down	correct
WTI.US	W&T Offshore Inc	20260112	1.64	1.7	1.62	1.69	1469400	1.69	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260112	2040.62	2075.73	2028	2060.84	13888	2060.84	up	up	correct
WTRG.US	Essential Utilities Inc	20260112	38.5	39.4	38.5	39.15	2111600	38.7911	up	up	correct
WTS.US	Watts Water Technologies Inc	20260112	286.81	289.9999	285.27	287.74	100159	287.2867	up	up	correct
WTTR.US	Select Energy Services Inc	20260112	11.18	11.4	11.01	11.28	680602	11.2147	up	up	correct
WU.US	The Western Union Company	20260112	9.73	9.76	9.47	9.51	7499000	9.51	down	down	correct
WWW.US	Wolverine World Wide Inc	20260112	18.55	18.98	18.05	18.79	1194687	18.79	up	up	correct
WY.US	Weyerhaeuser Company	20260112	25.66	25.87	25.365	25.75	8160315	25.5288	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260112	4.7	4.71	4.66	4.7	479500	4.5722
XHR.US	Xenia Hotels & Resorts Inc	20260112	15.05	15.1	14.73	14.86	760700	14.86	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20260112	124.46	124.5	122.56	124.03	15314900	123.2088	down	down	correct
XPEV.US	XPeng Inc	20260112	20.985	21.985	20.58	21.71	15795300	21.71	up	up	correct
XPO.US	XPO Logistics Inc	20260112	143.8	146.315	142.51	146.13	1350087	146.13	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260112	8.24	8.43	8.055	8.35	417000	8.35	up	down	incorrect
XPRO.US	Frank’s International NV	20260112	14.6	14.67	14.16	14.43	634600	14.43	down	up	incorrect
XYF.US	X Financial	20260112	6.33	6.74	6.33	6.39	216700	6.39	up	down	incorrect
XYL.US	Xylem Inc	20260112	139.51	140.355	138.65	139.08	1533641	138.6101	down	up	incorrect
YALA.US	Yalla Group Limited	20260112	7.05	7.4	6.985	7.29	404700	7.29	up	up	correct
YELP.US	Yelp Inc	20260112	30.79	30.865	29.64	30.55	820550	30.55	down	down	correct
YETI.US	YETI Holdings Inc	20260112	48.85	49.86	48.34	49.6	1099600	49.6	up	up	correct
YEXT.US	Yext Inc	20260112	7.99	8.01	7.89	7.92	581400	7.92	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260112	10.44	10.63	10.25	10.32	10609400	10.32	down	down	correct
YOU.US	Clear Secure Inc.	20260112	36.26	36.36	34.81	35	930612	34.8864	down	down	correct
YPF.US	YPF Sociedad Anónima	20260112	33.64	34.19	33.32	33.82	1121000	33.82	up	up	correct
YRD.US	Yiren Digital Ltd	20260112	4.05	4.1	4	4.04	47645	4.04	down	down	correct
YSG.US	Yatsen Holding Limited	20260112	4.2	4.74	4.15	4.65	277557	4.65	up	up	correct
YUM.US	Yum! Brands Inc	20260112	155.58	157.11	154.67	156.92	1500700	156.2001	up	up	correct
YUMC.US	Yum China Holdings Inc	20260112	48.17	49.3	47.85	48.64	1017400	48.3707	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260112	92.8	92.93	90.76	91.45	1645049	91.45	down	down	correct
ZEPP.US	Zepp Health Corporation	20260112	26.41	27.34	26	26.68	126731	26.68	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20260112	24.35	24.739	23.74	24.28	7022802	24.28	down	up	incorrect
ZH.US	Zhihu Inc	20260112	3.93	4.52	3.93	4.15	1634635	4.15	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20260112	22.32	24.465	22.32	23.27	6136400	23.27	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20260112	3.18	3.29	3.12	3.25	1058200	3.25	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20260112	21.78	21.99	21.75	21.86	2338400	21.86	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260112	6.31	6.32	6.28	6.29	190200	6.2436	down	down	correct
ZTS.US	Zoetis Inc	20260112	126.98	127.27	124.2	125.32	6309833	124.7872	down	up	incorrect
ZVIA.US	Zevia PBC	20260112	1.85	1.87	1.78	1.8	597900	1.8	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20260112	45.82	46.3	45.54	46.15	883400	46.0503	up	down	incorrect
ZYME.US	Zymeworks Inc	20260112	23.01	23.43	22.46	23.16	1062258	23.16	up	down	incorrect