CollectAI

close-nyse_stocks

2026/01/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260113	148.57	150.1	143.14	146.32	2593400	146.32	down	up	incorrect
AA.US	Alcoa Corporation	20260113	64.775	66.24	64.4	65.37	6903886	65.2631	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20260113	42.75	43.53	42.22	42.37	1659122	42.37	down	down	correct
AAT.US	American Assets Trust Inc	20260113	19	19.05	18.5	18.51	410200	18.1937	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20260113	38.32	38.5	37.93	37.94	232400	37.0482	down	up	incorrect
ABBV.US	AbbVie Inc	20260113	219.53	220.75	215.85	220.75	4872600	218.9881	up	down	incorrect
ABEV.US	Ambev S.A	20260113	2.57	2.58	2.54	2.57	15950900	2.57
ABG.US	Asbury Automotive Group Inc	20260113	242.19	247.04	237.38	245.53	279200	245.53	up	up	correct
ABM.US	ABM Industries Incorporated	20260113	44.25	44.61	43.755	44.27	714466	43.98	up	up	correct
ABR.US	PD	20260113	17.74	17.86	17.72	17.851	14040	17.4512	up	up	correct
ABT.US	Abbott Laboratories	20260113	124.55	124.67	122.2	124.3	5169800	123.6735	down	down	correct
ACA.US	Arcosa Inc	20260113	111.31	111.37	109.21	111.17	205420	111.1205	down	down	correct
ACCO.US	ACCO Brands Corporation	20260113	3.95	4.04	3.93	4.01	744723	4.01	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260113	2.75	2.8	2.43	2.51	2226500	2.51	down	up	incorrect
ACI.US	Albertsons Companies Inc	20260113	17.15	17.24	17.03	17.19	8546600	17.0399	up	down	incorrect
ACM.US	AECOM	20260113	99.71	100	96.6	97.26	2087900	97.26	down	up	incorrect
ACN.US	Accenture plc	20260113	278.9	280.5	273	276.8	3622800	276.8	down	up	incorrect
ACP.US	PA	20260113	20.45	21.1599	20.45	20.67	7722	20.67	up	up	correct
ACR.US	PD	20260113	21.91	21.98	21.902	21.94	2177	21.94	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260113	4.98	5	4.84	4.91	646200	4.91	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260113	27.69	27.793	27.29	27.47	32400	27.2928	down	down	correct
ADC.US	P	20260113	17.27	17.39	17.2697	17.29	8413	17.29	up	up	correct
ADCT.US	ADC Therapeutics SA	20260113	3.84	3.85	3.69	3.7	504300	3.7	down	down	correct
ADM.US	Archer	20260113	62.2	63.42	62.01	63.38	2717600	62.9059	up	down	incorrect
ADNT.US	Adient plc	20260113	20.8	21.62	20.55	21.45	2096639	21.45	up	down	incorrect
ADT.US	ADT Inc	20260113	8.2	8.22	8.105	8.14	4147229	8.0718	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20260113	23.64	23.67	23.2	23.34	452000	22.8769	down	down	correct
AEE.US	Ameren Corporation	20260113	100.31	101.55	99.9	101.43	1419900	100.7456	up	up	correct
AEFC.US	AEFC	20260113	20.02	20.11	19.9	20.07	34000	19.7557	up	up	correct
AEG.US	Aegon N.V	20260113	7.76	7.78	7.65	7.67	2539900	7.67	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260113	197	200.8	195.53	199.08	2800300	198.7239	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260113	26.27	27.08	25.8	26.69	4679000	26.69	up	up	correct
AER.US	AerCap Holdings N.V	20260113	143.86	145.6	143.66	144.28	1111300	143.8913	up	up	correct
AES.US	The AES Corporation	20260113	14.05	14.16	13.91	13.97	8807100	13.8065	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260113	10.92	10.94	10.9	10.94	53100	10.8411	up	up	correct
AFG.US	American Financial Group Inc	20260113	131.37	131.62	129.26	129.52	411500	127.1595	down	down	correct
AFGB.US	American Financial Group Inc	20260113	21.67	21.805	21.65	21.67	7800	21.3045
AFGC.US	American Financial Group Inc	20260113	19.3059	19.32	19.2247	19.26	20046	18.9404	down	down	correct
AFGD.US	American Financial Group Inc	20260113	21.025	21.025	20.97	21.025	1600	20.6769
AFGE.US	American Financial Group Inc	20260113	17.23	17.38	17.18	17.36	33200	17.083	up	up	correct
AFL.US	Aflac Incorporated	20260113	108.88	109.43	107.36	107.96	1942600	107.3894	down	down	correct
AG.US	First Majestic Silver Corp	20260113	20.63	21.12	19.7	19.85	27220600	19.8449	down	down	correct
AGCO.US	AGCO Corporation	20260113	111.64	112.82	110.32	111.17	806100	110.9379	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260113	12.21	12.34	12.1	12.34	114600	12.1073	up	up	correct
AGI.US	Alamos Gold Inc	20260113	42.98	43.87	42.69	42.77	2059300	42.7354	down	down	correct
AGL.US	agilon health inc	20260113	0.9969	0.9969	0.94	0.95	4219663	0.95	down	down	correct
AGM.US	PG	20260113	18.02	18.14	18.02	18.08	7997	18.08	up	up	correct
AGO.US	Assured Guaranty Ltd	20260113	88.61	88.7	85	85.39	323400	85.0157	down	down	correct
AGRO.US	Adecoagro S.A	20260113	8.24	8.41	8.16	8.36	481364	8.36	up	up	correct
AGX.US	Argan Inc	20260113	312.13	322.68	310.75	314.09	307200	313.6948	up	up	correct
AHH.US	PA	20260113	21.315	21.43	21.25	21.25	8225	21.25	down	up	incorrect
AHL.US	PE	20260113	19.92	19.96	19.86	19.86	10299	19.525	down	up	incorrect
AHT.US	PI	20260113	8.15	10.41	7.69	10.1845	109235	10.1845	up	down	incorrect
AI.US	C3.ai Inc	20260113	14.2	14.225	13.26	13.56	8498500	13.56	down	up	incorrect
AIN.US	Albany International Corp	20260113	57.07	57.5	56.725	57.18	162274	57.18	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260113	23.47	23.665	23.41	23.47	127900	23.3157
AIR.US	AAR Corp	20260113	99.04	99.65	97.26	97.71	688900	97.71	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260113	275	278.9	273.47	278.77	275958	278.2605	up	up	correct
AIV.US	Apartment Investment and Management Company	20260113	5.89	5.93	5.87	5.88	1742086	4.41	down	down	correct
AIZ.US	Assurant Inc	20260113	238.5	239.11	233.49	235.01	364700	234.0591	down	down	correct
AIZN.US	Assurant Inc	20260113	20.39	20.39	20.089	20.22	19600	20.22	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260113	263.9	264.69	255.3	257	2950900	256.2166	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260113	12.26	12.26	11.5956	11.783	4301	11.783	down	down	correct
AKO.US	B	20260113	30.01	30.5	29.36	29.81	10400	29.81	down	down	correct
AKR.US	Acadia Realty Trust	20260113	21.06	21.23	20.73	20.79	1370800	20.79	down	up	incorrect
ALB.US	Albemarle Corporation	20260113	175	177.67	172.75	176.88	3411540	176.4429	up	up	correct
ALC.US	Alcon AG	20260113	81.26	81.56	77.885	78.99	1941200	78.99	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20260113	20.72	20.8	20.72	20.79	880900	20.79	up	down	incorrect
ALG.US	Alamo Group Inc	20260113	188.77	189.71	186.85	188.86	90500	188.5274	up	down	incorrect
ALIT.US	Alight Inc	20260113	1.66	1.69	1.59	1.61	10626000	1.61	down	down	correct
ALK.US	Alaska Air Group Inc	20260113	47.8	49.11	47.27	47.85	3101800	47.85	up	up	correct
ALL.US	The Allstate Corporation	20260113	208.53	210.1	197	197.65	4468000	196.6549	down	down	correct
ALLE.US	Allegion plc	20260113	161.68	162.45	160	161.69	1039000	161.0803	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260113	105.61	106.19	104.89	105.96	651400	105.6972	up	up	correct
ALTG.US	PA	20260113	25.36	25.5086	25.31	25.4939	7606	24.8715	up	up	correct
ALV.US	Autoliv Inc	20260113	127.72	129.54	127.2	128.17	764381	127.1838	up	up	correct
ALX.US	Alexander's Inc	20260113	230.57	231.5	224.33	227.02	78800	222.6518	down	down	correct
AM.US	Antero Midstream Corporation	20260113	17.56	17.82	17.56	17.71	2875200	17.4976	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260113	4.31	4.32	4.25	4.31	754600	4.2107
AMC.US	AMC Entertainment Holdings Inc	20260113	1.73	1.76	1.6	1.61	46111500	1.61	down	down	correct
AMCR.US	Amcor plc	20260113	8.65	8.77	8.61	8.75	4942080	43.1833	up	up	correct
AME.US	AMETEK Inc	20260113	210.32	211.7925	209.07	211.73	1039918	211.73	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260113	310.71	313.555	309.32	310.84	241040	310.8292	up	down	incorrect
AMH.US	PH	20260113	23.78	23.96	23.7	23.955	3891	23.5635	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20260113	15.82	15.94	15.26	15.32	695741	15.32	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20260113	509.17	511.29	494.08	495.37	533569	493.9103	down	down	correct
AMPY.US	Amplify Energy Corp	20260113	4.74	4.92	4.73	4.83	538300	4.83	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260113	246.09	248.25	230.991	240.52	319000	240.52	down	down	correct
AMRC.US	Ameresco Inc	20260113	31.62	31.799	31.02	31.58	303734	31.58	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260113	12.95	13.03	12.66	12.97	2218700	12.97	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20260113	171.4	174.12	169.71	173.96	2870300	173.96	up	down	incorrect
AMWL.US	American Well Corporation	20260113	4.98	4.9899	4.6	4.72	94355	4.72	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20260113	20.55	20.55	20.25	20.46	2246000	20.46	down	up	incorrect
AN.US	AutoNation Inc	20260113	213.18	213.98	209.04	213.67	231100	213.67	up	down	incorrect
ANET.US	Arista Networks Inc	20260113	123.7	130.69	123.05	129.93	8638925	129.93	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260113	104.02	108.49	102.53	103.01	2675477	103.01	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260113	10.17	10.18	10.03	10.1	670300	9.9057	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260113	9	9	8.835	8.89	72600	8.5739	down	down	correct
AON.US	Aon plc	20260113	348.88	350.7	343.23	344.59	1028400	343.8558	down	down	correct
AOS.US	A. O. Smith Corporation	20260113	71.46	71.57	69.97	70.57	990800	70.2228	down	down	correct
AP.US	Ampco	20260113	5.79	5.99	5.41	5.5	258500	5.5	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260113	43.74	43.82	42.37	42.88	306200	41.3335	down	down	correct
APD.US	Air Products and Chemicals Inc	20260113	266.76	268.58	264.45	266.18	1045200	266.18	down	down	correct
APG.US	APi Group Corporation	20260113	42.69	42.94	42.21	42.79	2189509	42.79	up	up	correct
APH.US	Amphenol Corporation	20260113	146.19	149.11	144.09	148.97	8061506	148.97	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260113	12.47	12.575	12.3	12.39	1120700	12.227	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260113	6.35	6.39	6.3	6.34	3279700	6.34	down	down	correct
AQNB.US	AQNB	20260113	25.56	25.584	25.56	25.58	6600	25.1007	up	up	correct
AR.US	Antero Resources Corporation	20260113	32.97	33.5	32.16	32.49	4716600	32.49	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260113	7.85	7.88	7.79	7.8	651900	7.8	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260113	13.64	13.7	13.55	13.7	134200	13.4699	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260113	54.67	54.9	53.61	54.64	1760000	54.64	down	down	correct
ARES.US	Ares Management Corporation	20260113	173.71	174.49	167.47	169.21	2580300	169.21	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260113	9.97	10.02	9.81	9.86	697700	9.86	down	down	correct
ARL.US	American Realty Investors Inc	20260113	16.1	16.1	15.92	15.92	800	15.92	down	down	correct
ARLO.US	Arlo Technologies Inc	20260113	13.63	13.97	13.53	13.82	1232601	13.82	up	up	correct
ARMK.US	Aramark	20260113	38.61	38.77	37.88	38.36	2744400	38.2428	down	down	correct
AROC.US	Archrock Inc	20260113	25.88	26.52	25.785	26.04	1950623	25.8629	up	up	correct
ARR.US	PC	20260113	21	21.0628	20.96	20.9601	49636	20.5274	down	down	correct
ARW.US	Arrow Electronics Inc	20260113	115.02	116.89	115.02	115.95	486531	115.95	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260113	64.8	66.12	63.31	63.67	93500	63.67	down	down	correct
ASAN.US	Asana Inc	20260113	12.95	12.975	11.865	11.91	6736130	11.91	down	down	correct
ASB.US	PF	20260113	20.62	20.72	20.61	20.72	3840	20.3691	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260113	11.84	12.2	11.81	11.98	684200	11.9124	up	up	correct
ASG.US	Liberty All	20260113	5.51	5.52	5.48	5.49	145400	5.3691	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260113	21.55	21.69	21.25	21.45	310400	21.0587	down	down	correct
ASGN.US	ASGN Incorporated	20260113	50.83	51.21	48.78	48.8	349353	48.8	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260113	64.68	65.19	63.61	64.11	691900	63.6827	down	down	correct
ASIX.US	AdvanSix Inc	20260113	18.38	18.55	18.13	18.21	229300	18.0614	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260113	3.4	3.54	3.28	3.46	1334900	3.46	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260113	322	326.32	317.52	318.36	29100	318.36	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20260113	18.55	18.81	18.47	18.7	5217300	18.7	up	down	incorrect
ATEN.US	A10 Networks Inc	20260113	17.46	17.475	17.11	17.28	439421	17.2291	down	up	incorrect
ATH.US	PD	20260113	17.14	17.3799	17.14	17.28	58789	16.9632	up	down	incorrect
ATHM.US	Autohome Inc	20260113	22.56	22.69	22.21	22.49	413700	22.49	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20260113	124.68	125.4458	123.2	124.42	1176997	124.42	down	down	correct
ATKR.US	Atkore Inc	20260113	69.2	69.97	68.537	69.15	270000	68.8077	down	down	correct
ATO.US	Atmos Energy Corporation	20260113	167.63	168.94	166.7	168.41	1154800	167.4794	up	down	incorrect
ATR.US	AptarGroup Inc	20260113	125.05	125.44	122.54	123.5	351900	123.0244	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20260113	98.15	99.67	96.92	97.66	1619700	96.0463	down	down	correct
AUST.US	Austin Gold Corp.	20260113	1.84	1.888	1.73	1.77	71800	1.77	down	down	correct
AVA.US	Avista Corporation	20260113	39.2	39.46	38.96	39.22	509927	38.7671	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260113	4.17	4.27	4.11	4.27	116900	4.2502	up	up	correct
AVB.US	AvalonBay Communities Inc	20260113	178.93	179.66	175	178.81	932800	178.81	down	down	correct
AVD.US	American Vanguard Corporation	20260113	3.91	3.96	3.81	3.84	162400	3.84	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260113	12.94	12.94	12.8	12.85	252900	12.494	down	down	correct
AVNS.US	Avanos Medical Inc	20260113	11.91	12.035	11.38	11.4	415300	11.4	down	down	correct
AVNT.US	Avient Corporation	20260113	34.33	34.74	33.95	34.68	565200	34.68	up	up	correct
AVY.US	Avery Dennison Corporation	20260113	188.34	189.67	186.525	187.73	568027	186.8043	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260113	10.67	10.69	10.6601	10.67	214451	10.537
AWI.US	Armstrong World Industries Inc	20260113	198.39	200.43	197.09	199.33	239400	198.9323	up	up	correct
AWK.US	American Water Works Company Inc	20260113	129.67	131.38	128.68	131.26	2202147	130.376	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260113	3.92	3.92	3.88	3.91	122767	11.499	down	down	correct
AWR.US	American States Water Company	20260113	74.19	74.232	73.15	73.82	191176	73.3099	down	down	correct
AX.US	Axos Financial Inc	20260113	92.12	92.3	90.81	91.7	222700	91.7	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260113	7.78	7.92	7.57	7.75	2923000	7.75	down	down	correct
AXP.US	American Express Company	20260113	359.6	360.29	355.95	358	3774972	358	down	down	correct
AXR.US	AMREP Corporation	20260113	21.5	21.66	21.5	21.66	8300	21.66	up	down	incorrect
AXS.US	PE	20260113	20.14	20.33	20.07	20.2	45620	20.2	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20260113	32.88	33.165	32.84	33.07	5264180	33.07	up	down	incorrect
AYI.US	Acuity Brands Inc	20260113	318.53	326.55	315.07	325.73	1016500	325.5193	up	down	incorrect
AZO.US	AutoZone Inc	20260113	3510.74	3529.99	3441.8301	3505.75	139800	3505.75	down	down	correct
AZZ.US	AZZ Inc	20260113	122.09	123.06	120.41	121.84	179300	121.6474	down	down	correct
B.US	Barnes Group Inc	20260113	49.5	50.28	49.04	49.71	12890300	49.2953	up	down	incorrect
BA.US	The Boeing Company	20260113	241.12	247.4	240.1	244.55	11460500	244.55	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20260113	165.5	170.68	164.91	167.01	18850400	167.01	up	down	incorrect
BAC.US	PP	20260113	17.29	17.405	17.2601	17.35	92435	17.0925	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20260113	98.09	98.09	94.99	95.31	1613100	94.5884	down	down	correct
BAK.US	Braskem S.A	20260113	3.09	3.19	3.05	3.16	1160800	3.16	up	up	correct
BALY.US	Bally's Corporation	20260113	16.56	16.7	15.8925	16.64	45013	16.64	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260113	54.5	54.525	52.195	52.5	2818500	51.9592	down	down	correct
BAP.US	Credicorp Ltd	20260113	308.34	312.33	304.78	311.5	460800	311.5	up	up	correct
BARK.US	Original Bark Co	20260113	0.77	0.819	0.77	0.79	2784800	0.79	up	up	correct
BAX.US	Baxter International Inc	20260113	20.27	20.47	19.4	19.65	9384000	19.6403	down	down	correct
BB.US	BlackBerry Limited	20260113	4	4.08	3.9	3.93	7867700	3.93	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260113	18.83	18.92	18.3	18.45	635800	18.3739	down	down	correct
BBD.US	Banco Bradesco S.A	20260113	3.41	3.42	3.36	3.38	36680594	3.3732	down	down	correct
BBDC.US	Barings BDC Inc	20260113	9.17	9.24	9.035	9.06	419583	8.7851	down	down	correct
BBDO.US	Banco Bradesco S.A	20260113	2.98	3.01	2.92	3.01	59600	3.0055	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260113	16.43	16.5	16.42	16.46	157800	16.1632	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260113	35.39	35.39	34.82	34.987	32300	34.987	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260113	24.47	24.82	24.32	24.67	3850800	24.67	up	up	correct
BBW.US	Build	20260113	69.05	70	68.39	68.96	221483	68.96	down	down	correct
BBWI.US	Bath Body Works Inc	20260113	23.02	23.36	22.69	22.98	4516100	22.7896	down	down	correct
BBY.US	Best Buy Co. Inc	20260113	67.97	68.19	66.98	67.48	4361505	67.48	down	down	correct
BC.US	PC	20260113	24.92	24.96	24.8	24.91	13916	24.91	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260113	14.59	14.66	14.585	14.65	671100	13.8965	up	up	correct
BCC.US	Boise Cascade Company	20260113	82.64	84.075	82.125	83.87	345900	83.6453	up	up	correct
BCE.US	BCE Inc	20260113	23.85	23.95	23.61	23.72	2636700	23.72	down	down	correct
BCH.US	Banco de Chile	20260113	41.17	41.18	40.445	40.85	509846	40.85	down	down	correct
BCO.US	The Brink's Company	20260113	124.1	124.98	122.52	122.78	175100	122.5336	down	down	correct
BCS.US	Barclays PLC	20260113	25.86	25.91	25.6	25.78	5700800	25.4745	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260113	11.57	11.78	11.56	11.68	342000	11.4844	up	up	correct
BDC.US	Belden Inc	20260113	117.35	119.59	116.95	118.84	240900	118.7918	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260113	9.55	9.58	9.53	9.56	314300	9.37	up	up	correct
BDN.US	Brandywine Realty Trust	20260113	2.93	2.99	2.91	2.95	2693900	2.95	up	up	correct
BDX.US	Becton Dickinson and Company	20260113	202.66	203.65	198.44	201.52	1473485	157.4223	down	down	correct
BE.US	Bloom Energy Corporation	20260113	137.26	145.85	135.51	139.77	13052500	139.77	up	up	correct
BEKE.US	KE Holdings Inc	20260113	17.32	17.41	16.92	17.04	4331460	17.04	down	down	correct
BEN.US	Franklin Resources Inc	20260113	25.65	25.66	25.15	25.28	3642600	25.28	down	down	correct
BEP.US	PA	20260113	18.25	18.43	18.25	18.43	10375	18.1017	up	up	correct
BEPH.US	BEPH	20260113	15.37	15.51	15.37	15.45	22400	15.1614	up	up	correct
BF.US	B	20260113	26.62	26.98	26.33	26.35	6338480	26.109	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20260113	101.42	101.53	98.75	99.5	590763	99.5	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20260113	10.11	10.11	10.05	10.09	100697	9.9908	down	up	incorrect
BFS.US	Saul Centers Inc	20260113	32.17	32.49	31.84	32.16	40300	31.5764	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20260113	10.91	11.05	10.91	10.98	161907	10.8798	up	up	correct
BG.US	Bunge Limited	20260113	100.59	102.61	100.57	102.59	1348200	102.0039	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260113	15.19	15.23	15.17	15.21	78100	14.9655	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260113	13.85	14.22	13.85	14.22	148000	13.9519	up	down	incorrect
BGS.US	B&G Foods Inc	20260113	4.16	4.25	4.16	4.18	1354600	4.18	up	down	incorrect
BGSF.US	BGSF Inc	20260113	5.56	5.67	5.45	5.47	59600	5.47	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260113	11.61	11.61	11.55	11.61	136516	11.2409
BGY.US	BlackRock Enhanced International Dividend Trust	20260113	5.94	5.95	5.92	5.95	420400	5.8217	up	up	correct
BH.US	Biglari Holdings Inc	20260113	426.28	440.82	420.03	436.98	145600	436.98	up	up	correct
BHC.US	Bausch Health Companies Inc	20260113	7.53	7.67	7.23	7.5	1913700	7.5	down	down	correct
BHE.US	Benchmark Electronics Inc	20260113	46.44	47.87	45.805	47.63	209567	47.63	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260113	9.66	9.69	9.66	9.67	146400	9.4433	up	up	correct
BHP.US	BHP Group	20260113	64.45	64.53	63.89	63.99	3372700	62.7542	down	down	correct
BHR.US	PD	20260113	18.21	18.375	17.5938	17.99	18538	17.99	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260113	10.58	10.6	10.57	10.58	1600	10.4454
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260113	12.01	12.24	10.545	10.97	3414000	10.97	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20260113	6.8	6.895	6.795	6.87	1660851	6.8177	up	up	correct
BILL.US	Bill.com Holdings Inc	20260113	53.52	53.72	50.95	51.26	3084613	51.26	down	down	correct
BIO.US	Bio	20260113	323.49	328.555	316.57	322.17	183801	322.17	down	down	correct
BIP.US	PB	20260113	16.96	16.98	16.75	16.77	15127	16.4674	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260113	44.07	44.648	43.99	44.35	457400	43.9468	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20260113	16.56	16.79	16.56	16.69	6500	16.69	up	down	incorrect
BIT.US	BlackRock Multi	20260113	13.29	13.31	13.27	13.3	200100	12.9259	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20260113	92.13	95.45	91.89	95.41	2169400	95.41	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20260113	121.26	123.01	119.88	122.93	7293686	122.3879	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260113	11.12	11.22	10.835	11.2	4917754	11.2	up	up	correct
BKE.US	The Buckle Inc	20260113	55.8	56.17	55.195	55.42	501066	52.0676	down	down	correct
BKH.US	Black Hills Corporation	20260113	70.63	71.76	70.29	70.73	811500	70.0585	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260113	11.36	11.3899	11.3276	11.37	16706	11.2575	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260113	11.12	11.17	11.11	11.16	164568	10.8947	up	up	correct
BKU.US	BankUnited Inc	20260113	44.61	44.97	44.3	44.43	1180100	44.43	down	down	correct
BLD.US	TopBuild Corp	20260113	473.46	491.085	471.13	489.53	379960	489.53	up	up	correct
BLDR.US	Builders FirstSource Inc	20260113	124.56	125.41	122.31	124.86	1916800	124.86	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20260113	10.54	10.59	10.4934	10.59	96974	10.482	up	up	correct
BLK.US	BlackRock Inc	20260113	1089.54	1094	1073.73	1089.54	730698	1083.5081
BLND.US	Blend Labs Inc.	20260113	3.34	3.37	3.095	3.17	2823100	3.17	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20260113	13.79	13.79	13.74	13.79	93000	13.4494
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260113	43.3	43.46	43.01	43.24	117078	42.641	down	down	correct
BMA.US	Banco Macro S.A	20260113	93.89	94.93	92.9	93.3	223000	92.5444	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260113	42.08	42.08	41.76	41.77	24200	40.981	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260113	15.33	15.4	15.2	15.32	299700	14.981	down	down	correct
BMI.US	Badger Meter Inc	20260113	171.84	175.65	168.74	171.8	373000	171.36	down	down	correct
BML.US	PL	20260113	19.67	19.83	19.655	19.77	19752	19.4766	up	up	correct
BMO.US	Bank of Montreal	20260113	134	134.43	131.68	132.23	497500	131.11	down	down	correct
BMY.US	Bristol	20260113	55.935	56.555	55.545	55.92	10924240	55.92	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260113	8.69	9.07	8.67	8.94	290500	8.94	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260113	18.01	18.395	17.94	18.23	1534000	18.23	up	up	correct
BNS.US	The Bank of Nova Scotia	20260113	72.24	72.91	72.24	72.67	1275200	72.67	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260113	10.21	10.28	10.21	10.27	36229	10.168	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260113	11.95	12	11.94	12	232100	11.7474	up	up	correct
BOH.US	PA	20260113	16.59	16.82	16.43	16.79	10126	16.518	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260113	202.19	202.61	193.18	194.03	506723	194.03	down	down	correct
BORR.US	Borr Drilling Limited	20260113	4.29	4.48	4.27	4.38	5578836	4.38	up	up	correct
BOX.US	Box Inc	20260113	29.55	29.8	28.025	28.19	4044598	28.19	down	down	correct
BP.US	BP p.l.c	20260113	34.65	35.53	34.58	35.36	9971400	34.9075	up	up	correct
BQ.US	Boqii Holding Limited	20260113	2.01	2.02	1.98	1.99	68837	1.99	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260113	222.39	222.88	220.06	221.21	707700	221.21	down	down	correct
BRBR.US	BellRing Brands Inc	20260113	23.22	24.04	23.05	23.08	3059941	23.08	down	down	correct
BRC.US	Brady Corporation	20260113	82.69	82.91	81.38	82	174600	82	down	down	correct
BRK.US	B	20260113	497.62	498	493.34	495.24	4257600	495.24	down	down	correct
BRO.US	Brown & Brown Inc	20260113	79.54	79.98	77.95	79.06	2879900	78.8787	down	down	correct
BROS.US	Dutch Bros Inc.	20260113	61	61.73	59.5	61	2120003	61
BRSP.US	Brightspire Capital Inc	20260113	5.87	5.885	5.725	5.74	524408	5.74	down	down	correct
BRT.US	BRT Apartments Corp	20260113	14.74	14.79	14.54	14.7	28000	14.7	down	down	correct
BRW.US	Voya Prime Rate Trust	20260113	6.93	6.93	6.88	6.9	232000	6.7214	down	down	correct
BRX.US	Brixmor Property Group Inc	20260113	25.72	25.89	25.475	25.72	2048052	25.72
BSAC.US	Banco Santander	20260113	33.12	33.23	32.64	32.88	376600	32.88	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20260113	6.32	6.32	6.19	6.23	481100	6.1351	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20260113	14.19	14.31	14.125	14.19	313200	13.9109
BST.US	BlackRock Science and Technology Trust	20260113	41.46	41.64	41.173	41.38	67700	40.6113	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260113	22.68	22.945	22.64	22.83	280800	22.3348	up	up	correct
BTA.US	BlackRock Long	20260113	9.56	9.6	9.54	9.56	19300	9.4615
BTI.US	British American Tobacco p.l.c	20260113	55.65	56.68	55.65	56.62	2346827	56.62	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20260113	36.17	36.17	35.17	35.61	46700	34.9456	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260113	22.7	22.82	22.65	22.76	91300	22.6223	up	down	incorrect
BTU.US	Peabody Energy Corporation	20260113	34.35	34.66	33.4	33.54	1970209	33.465	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20260113	10.75	10.78	10.73	10.75	283900	10.4937
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260113	25.85	25.97	25.75	25.96	75500	25.5759	up	up	correct
BUR.US	Burford Capital Limited	20260113	9.53	9.64	9.48	9.55	1321093	9.55	up	up	correct
BURL.US	Burlington Stores Inc	20260113	301.96	310.33	301.96	310.3	635427	310.3	up	up	correct
BV.US	BrightView Holdings Inc	20260113	13.08	13.15	12.855	12.88	406300	12.88	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260113	34.76	35.43	34.14	34.34	1699800	34.34	down	down	correct
BW.US	PA	20260113	20.4	20.44	20.11	20.365	28330	20.365	down	down	correct
BWA.US	BorgWarner Inc	20260113	48.08	48.53	48.01	48.15	1505700	48.0078	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260113	8.55	8.6	8.5	8.57	89800	8.4095	up	up	correct
BWXT.US	BWX Technologies Inc	20260113	207.84	211.6	206.62	210.54	1019100	210.2498	up	up	correct
BX.US	The Blackstone Group Inc	20260113	156.98	158.34	153.8	155.25	3067100	153.4663	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260113	74.8	76.8	74.32	75.22	83817	75.22	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260113	19.13	19.25	18.8	18.85	1541600	18.85	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20260113	14.79	14.84	14.72	14.79	162700	14.5059
BXP.US	Boston Properties Inc	20260113	67.66	67.99	65.96	66.32	1476700	66.32	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260113	26.15	26.22	25.62	25.8	1844284	25.8	down	up	incorrect
BY.US	Byline Bancorp Inc	20260113	29.58	29.825	29.41	29.69	166182	29.5812	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20260113	88.43	88.95	87.34	88.03	647300	88.03	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20260113	11.03	11.09	10.99	11.08	96740	10.9696	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20260113	23.69	24.295	23.57	24.03	363645	24.03	up	down	incorrect
C.US	PN	20260113	30.51	30.7573	30.51	30.63	54144	29.9622	up	up	correct
CAAP.US	Corporación América Airports S.A	20260113	26.8	27.305	26.01	26.23	96800	26.23	down	down	correct
CABO.US	Cable One Inc	20260113	100.78	102.605	91.25	92.96	249900	92.96	down	down	correct
CACI.US	CACI International Inc	20260113	605.24	609.68	595.95	604.57	251800	604.57	down	down	correct
CADE.US	P	20260113	21.74	21.74	21.6	21.6	987	21.6	down	down	correct
CAE.US	CAE Inc	20260113	33.29	33.48	32.78	32.84	364500	32.84	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260113	18.05	18.19	18.0081	18.04	29590	18.04	down	up	incorrect
CAG.US	Conagra Brands Inc	20260113	16.75	17.06	16.54	16.57	15794000	16.2494	down	up	incorrect
CAH.US	Cardinal Health Inc	20260113	210.1	212.3	205.65	208.26	1913549	208.26	down	up	incorrect
CAL.US	Caleres Inc	20260113	13.8	14.17	13.7	14	772100	14	up	up	correct
CALX.US	Calix Inc	20260113	53.11	54.66	52.99	54.35	862619	54.35	up	up	correct
CANG.US	Cango Inc	20260113	1.61	1.61	1.44	1.45	1150000	1.45	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260113	21.1	21.45	21.1	21.41	12500	20.9115	up	up	correct
CARR.US	Carrier Global Corporation	20260113	55.53	55.925	55.02	55.21	5451025	54.9742	down	down	correct
CARS.US	Cars.com Inc	20260113	12.39	12.46	12.01	12.18	520639	12.18	down	down	correct
CAT.US	Caterpillar Inc	20260113	633.2	644.59	633	636.53	1959083	635.0442	up	up	correct
CATO.US	The Cato Corporation	20260113	3.43	3.54	3.4	3.48	52900	3.48	up	up	correct
CB.US	Chubb Limited	20260113	306.23	306.67	299.49	300.69	1779192	299.805	down	down	correct
CBRE.US	CBRE Group Inc	20260113	166.28	166.7	163.16	164.71	1158100	164.71	down	down	correct
CBT.US	Cabot Corporation	20260113	73.1	73.34	71.56	71.66	434300	71.2346	down	down	correct
CBU.US	Community Bank System Inc	20260113	60.27	60.89	59.8	60.12	317875	60.12	down	down	correct
CBZ.US	CBIZ Inc	20260113	54.25	54.365	53.33	53.64	335738	53.64	down	down	correct
CC.US	The Chemours Company	20260113	14.91	14.94	14.31	14.69	2503000	14.6154	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20260113	84.49	86.95	84.13	86.81	3590200	85.7384	up	up	correct
CCJ.US	Cameco Corporation	20260113	111.11	111.47	108.38	108.92	3802900	108.92	down	down	correct
CCK.US	Crown Holdings Inc	20260113	106	106	102.95	103.94	983000	103.94	down	down	correct
CCL.US	Carnival Corporation & plc	20260113	31.285	31.53	30.305	30.99	19716391	30.8474	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260113	4.66	4.7	4.41	4.7	3401	4.7	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260113	2.05	2.11	2.05	2.06	1065200	2.06	up	up	correct
CCS.US	Century Communities Inc	20260113	67.05	69.71	67.05	69.22	362100	68.902	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260113	14.2	14.34	14.16	14.29	217200	14.29	up	up	correct
CDE.US	Coeur Mining Inc	20260113	21.97	22.2	20.92	20.96	26685800	20.96	down	down	correct
CDR.US	PC	20260113	17.17	17.79	17.17	17.5	10319	17.1042	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260113	42.76	43.375	42.05	42.44	205000	42.3343	down	down	correct
CE.US	Celanese Corporation	20260113	46.44	46.82	44.7	45.88	2019727	45.8537	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260113	17.59	18.07	17.56	17.69	21600	17.69	up	up	correct
CEPU.US	Central Puerto S.A	20260113	16.35	16.6	16.175	16.33	214400	16.33	down	down	correct
CF.US	CF Industries Holdings Inc	20260113	82.21	84.96	82.1	82.87	2499300	82.43	up	up	correct
CFG.US	PE	20260113	19.55	19.65	19.44	19.63	70509	19.63	up	up	correct
CGAU.US	Centerra Gold Inc	20260113	16.07	16.31	15.89	16.07	1319504	16.0257
CHCT.US	Community Healthcare Trust Incorporated	20260113	16.92	16.97	16.62	16.89	103500	16.4162	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260113	86.99	89	86.88	87.97	3343400	87.6991	up	up	correct
CHE.US	Chemed Corporation	20260113	447.33	451.9	445.325	448.44	112029	447.874	up	down	incorrect
CHGG.US	Chegg Inc	20260113	0.92	0.94	0.85	0.86	1824000	0.86	down	up	incorrect
CHH.US	Choice Hotels International Inc	20260113	107.43	108.57	105.895	108.39	835226	108.39	up	down	incorrect
CHMI.US	PB	20260113	23.5525	23.7951	23.5525	23.7	3191	23.7	up	down	incorrect
CHN.US	The China Fund Inc	20260113	2.46	2.49	2.4	2.46	1702181	2.46
CHRB.US	CHRB	20260113	22.9	22.9	22.5	22.5	7000	22.5	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260113	42.01	42.01	41.75	41.88	139000	41.88	down	down	correct
CHWY.US	Chewy Inc	20260113	33.72	34.1102	32.52	33.42	7452261	33.42	down	down	correct
CI.US	Cigna Corporation	20260113	276.49	276.5	270.31	271.81	1014100	270.3208	down	down	correct
CIA.US	Citizens Inc	20260113	5.04	5.15	4.89	5.12	64100	5.12	up	up	correct
CIB.US	Bancolombia S.A	20260113	71.46	73.19	70.8	73.09	510000	73.09	up	up	correct
CIEN.US	Ciena Corporation	20260113	234.9	249.96	234.26	246.42	1699219	246.42	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260113	1.72	1.73	1.72	1.72	17100	1.6901
CIG.US	Companhia Energética de Minas Gerais	20260113	1.99	2	1.96	1.96	3967900	1.96	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260113	23.72	23.74	23.5	23.67	68100	23.2299	down	down	correct
CIM.US	PD	20260113	22.88	22.94	22.66	22.94	22896	22.3752	up	up	correct
CINT.US	CI&T Inc	20260113	4.59	4.618	4.35	4.39	79137	4.39	down	down	correct
CION.US	Cion Investment Corp	20260113	9.69	9.708	9.395	9.41	587000	9.0719	down	down	correct
CL.US	Colgate	20260113	82.36	83.23	81.5	82.96	8414400	82.4551	up	down	incorrect
CLB.US	Core Laboratories N.V	20260113	19.02	19.2	18.79	19	228400	18.9895	down	up	incorrect
CLDT.US	PA	20260113	20.15	20.36	20.05	20.36	48098	20.36	up	down	incorrect
CLF.US	Cleveland	20260113	13.16	13.575	12.885	13.36	22652801	13.36	up	down	incorrect
CLH.US	Clean Harbors Inc	20260113	255.66	256.34	252.345	254.08	447589	254.08	down	down	correct
CLPR.US	Clipper Realty Inc	20260113	3.65	3.676	3.55	3.59	53700	3.4838	down	up	incorrect
CLS.US	Celestica Inc	20260113	317.02	333.78	313.09	328.56	2567400	328.56	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20260113	20.24	20.7	20.12	20.51	253600	20.51	up	up	correct
CLX.US	The Clorox Company	20260113	107.26	109.39	107.06	108.86	1785700	107.6674	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260113	91.32	91.89	91.1	91.64	758900	91.64	up	up	correct
CMA.US	Comerica Incorporated	20260113	90.2	90.585	89.0801	89.61	860058	89.61	down	down	correct
CMC.US	Commercial Metals Company	20260113	73.46	74.85	73.3	74.26	1342600	74.0837	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260113	6.935	7.1	6.81	6.93	14281	6.93	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260113	39.76	40.11	38.69	39.41	19410000	39.41	down	down	correct
CMI.US	Cummins Inc	20260113	563.99	569.68	563.5	567.44	852000	565.5387	up	up	correct
CMP.US	Compass Minerals International Inc	20260113	22.63	23.66	22.48	22.99	580900	22.99	up	down	incorrect
CMS.US	PC	20260113	17.74	17.89	17.52	17.8475	21929	17.8475	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260113	22.48	22.6099	22.48	22.57	13658	22.2253	up	down	incorrect
CMSC.US	CMS Energy Corp	20260113	23.37	23.4	23.26	23.39	8000	23.39	up	down	incorrect
CMSD.US	CMS Energy Corp	20260113	23.88	23.96	23.7	23.9	29700	23.5337	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20260113	2.85	2.86	2.73	2.8	400566	2.8	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20260113	3.54	3.56	3.53	3.56	17700	3.5261	up	up	correct
CNA.US	CNA Financial Corporation	20260113	46.29	46.43	45.2126	45.42	277115	44.9837	down	down	correct
CNC.US	Centene Corporation	20260113	46.22	46.65	45.67	45.76	4436500	45.76	down	down	correct
CNF.US	CNFinance Holdings Limited	20260113	5.2	5.2	5	5.13	2000	5.13	down	down	correct
CNI.US	Canadian National Railway Company	20260113	98.95	99.07	96.96	97.36	1151600	96.7522	down	down	correct
CNK.US	Cinemark Holdings Inc	20260113	23.65	23.77	23.05	23.09	2195800	23.0172	down	down	correct
CNM.US	Core & Main Inc	20260113	56.79	57.12	56.14	56.28	1049800	56.28	down	down	correct
CNMD.US	CONMED Corporation	20260113	43.53	43.68	39.6	40.03	579200	40.03	down	down	correct
CNNE.US	Cannae Holdings Inc	20260113	16.15	16.302	15.98	16.27	409700	16.27	up	up	correct
CNO.US	PA	20260113	19.11	19.11	19.11	19.11	216	18.7925
CNP.US	CenterPoint Energy Inc	20260113	38.23	38.6	37.93	38.6	8960000	38.3883	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260113	32.5	33.25	32.41	33.15	13255600	33.15	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260113	97.75	98.4	95.17	96.79	582600	96.6721	down	down	correct
CNS.US	Cohen & Steers Inc	20260113	67.69	68.72	67.23	67.9	519700	67.1997	up	up	correct
CNX.US	CNX Resources Corporation	20260113	35.99	36.53	35.92	36.26	1417619	36.26	up	up	correct
CODI.US	PC	20260113	19.6	19.72	19.33	19.54	9857	19.0514	down	down	correct
COE.US	China Online Education Group	20260113	29.109	29.2	28.21	28.21	900	28.21	down	down	correct
COF.US	PL	20260113	16.75	16.9	16.69	16.84	60778	16.5749	up	up	correct
COLD.US	Americold Realty Trust	20260113	13.26	13.366	13.075	13.29	3189900	13.29	up	up	correct
COMP.US	Compass Inc	20260113	12.26	12.43	11.92	12.17	27970104	12.17	down	down	correct
COO.US	The Cooper Companies Inc	20260113	83.5	84.05	81.19	81.7	1623200	81.7	down	down	correct
COOK.US	Traeger Inc	20260113	0.99	1.01	0.938	0.99	439600	0.99
COP.US	ConocoPhillips	20260113	97	97.75	95.9	96.46	7868300	95.7151	down	down	correct
COR.US	CoreSite Realty Corporation	20260113	344.54	349.02	342.78	345.88	1163056	345.2889	up	up	correct
COTY.US	Coty Inc	20260113	3.22	3.25	3.17	3.19	6316700	3.19	down	down	correct
COUR.US	Coursera Inc	20260113	7.31	7.31	6.54	6.55	5055500	6.55	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260113	71.65	71.65	70.01	70.65	2213000	70.65	down	down	correct
CPA.US	Copa Holdings S.A	20260113	130.78	132.33	129.27	130.05	263700	128.5477	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20260113	10.52	10.8	10.42	10.59	17900	10.59	up	down	incorrect
CPB.US	Campbell Soup Company	20260113	26.34	26.56	26.08	26.11	9067800	26.11	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20260113	31.26	31.45	30.955	31.02	88625	30.753	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260113	123.65	125.14	122.7	124.78	137200	124.78	up	up	correct
CPNG.US	Coupang Inc	20260113	22.1	22.1	21.63	21.97	23129300	21.97	down	down	correct
CPRI.US	Capri Holdings Limited	20260113	25.46	26.33	25.46	26.14	1924789	26.14	up	up	correct
CPS.US	Cooper	20260113	33.15	33.66	32.67	33.43	469000	33.43	up	up	correct
CPT.US	Camden Property Trust	20260113	107.57	108.16	105.69	107.6	2239000	107.6	up	up	correct
CR.US	Crane Co	20260113	203.25	207.77	203.25	204.73	284400	204.4743	up	up	correct
CRC.US	California Resources Corp	20260113	46.1	47.155	46	46.08	746416	45.7796	down	down	correct
CRD.US	B	20260113	10.94	10.94	10.4	10.67	7839	10.5935	down	down	correct
CRH.US	CRH plc	20260113	127.88	130.7	125.88	127.38	5623500	126.9329	down	down	correct
CRI.US	Carter's Inc	20260113	36.03	36.6	35.5	36.34	1102000	36.0777	up	down	incorrect
CRK.US	Comstock Resources Inc	20260113	22.87	23	22.18	22.36	1458500	22.36	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20260113	221.66	228.88	215	218.99	1054400	218.99	down	up	incorrect
CRM.US	salesforce.com inc	20260113	257.66	260.91	240.36	241.06	13661000	241.06	down	down	correct
CRS.US	Carpenter Technology Corporation	20260113	324.39	325.0208	318.55	320.14	500056	319.9562	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260113	8.25	8.26	8.17	8.17	14100	8.0939	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20260113	357.04	358.67	350.2	356.42	363300	355.4615	down	down	correct
CSTM.US	Constellium SE	20260113	22.14	22.3	21.76	21.97	1376345	21.97	down	down	correct
CSV.US	Carriage Services Inc	20260113	43.86	44.35	43.11	43.39	86500	43.2762	down	down	correct
CTA.US	PB	20260113	67.76	68.25	67.76	67.96	4884	67.96	up	up	correct
CTBB.US	Qwest Corp. NT	20260113	18.43	18.55	18.35	18.45	17517	18.0703	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260113	18.91	19.08	18.91	18.96	15709	18.5605	up	up	correct
CTO.US	PA	20260113	20.73	20.95	20.73	20.95	284	20.5525	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260113	6.24	6.37	6.2	6.36	1087446	6.36	up	up	correct
CTRA.US	Coterra Energy Inc	20260113	25.04	25.52	25	25.2	6511100	25.0177	up	up	correct
CTS.US	CTS Corporation	20260113	46.3	47.25	46.3	46.92	89300	46.92	up	up	correct
CTVA.US	Corteva Inc	20260113	68.71	69.26	68.58	68.85	2267900	68.6953	up	up	correct
CUBB.US	Customers Bancorp Inc	20260113	22.53	22.53	22.3	22.52	5000	22.1844	down	down	correct
CUBE.US	CubeSmart	20260113	37.9	38.03	36.91	37.73	2200900	37.73	down	down	correct
CUK.US	Carnival Corporation & plc	20260113	31.03	31.31	30.12	30.79	1873400	30.6471	down	up	incorrect
CULP.US	Culp Inc	20260113	3.6	3.67	3.57	3.62	26800	3.62	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20260113	1.11	1.27	1.085	1.25	438670	1.25	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260113	26.45	26.54	26.12	26.4	1085300	26.4	down	down	correct
CVEO.US	Civeo Corporation	20260113	24.46	24.59	24.24	24.35	28735	24.35	down	down	correct
CVI.US	CVR Energy Inc	20260113	22.12	22.81	21.83	22.78	1276800	22.4311	up	up	correct
CVNA.US	Carvana Co	20260113	471.98	472	456.779	468.55	2300600	468.55	down	down	correct
CVS.US	CVS Health Corporation	20260113	80.36	81.05	80.04	80.68	8095200	80.0216	up	up	correct
CVX.US	Chevron Corporation	20260113	163.47	166.13	163.3	163.87	12068600	162.2825	up	up	correct
CW.US	Curtiss	20260113	630	639.7699	627.025	635.74	302763	635.74	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260113	24.12	24.14	24.05	24.11	16769680	24.11	down	down	correct
CWEN.US	Clearway Energy Inc	20260113	33.17	33.36	32.75	33.12	1067300	32.7223	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260113	30.98	31.31	30.744	31.11	244904	30.7125	up	up	correct
CWH.US	Camping World Holdings Inc	20260113	11.72	11.921	11.56	11.66	1391400	11.66	down	down	correct
CWK.US	Cushman & Wakefield plc	20260113	17.13	17.2	16.49	16.65	1513400	16.65	down	down	correct
CWT.US	California Water Service Group	20260113	44.52	44.7	43.93	44.52	288607	44.1846
CX.US	CEMEX S.A.B. de C.V	20260113	12.49	12.52	12.29	12.36	9087500	12.3336	down	down	correct
CXE.US	MFS High Income Municipal Trust	20260113	3.76	3.76	3.74	3.75	82500	3.7146	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20260113	8.09	8.09	8.05	8.07	15800	8.0024	down	down	correct
CXM.US	Sprinklr Inc.	20260113	7.62	7.62	7.22	7.25	1304269	7.25	down	down	correct
CXW.US	CoreCivic Inc	20260113	20.13	20.2	19.91	19.94	547600	19.94	down	down	correct
CYD.US	China Yuchai International Limited	20260113	45.46	45.5	42.8	43.25	199800	43.25	down	down	correct
CYH.US	Community Health Systems Inc	20260113	3.39	3.39	3.29	3.29	1113608	3.29	down	down	correct
D.US	Dominion Energy Inc	20260113	58.4	59.3	57.86	59.02	7851500	58.3981	up	up	correct
DAC.US	Danaos Corporation	20260113	100.98	101.98	99.76	100.17	81000	99.3503	down	down	correct
DAL.US	Delta Air Lines Inc	20260113	68.1	71.37	68.1	69.33	18342700	69.1421	up	up	correct
DAN.US	Dana Incorporated	20260113	27.27	27.76	27.01	27.39	2240524	27.2958	up	up	correct
DAO.US	Youdao Inc	20260113	12.45	12.925	12.317	12.73	80452	12.73	up	up	correct
DAR.US	Darling Ingredients Inc	20260113	39.42	40.2	39.38	40.04	1954048	40.04	up	down	incorrect
DASH.US	DoorDash Inc	20260113	212.915	217.67	210.085	217.4	2641818	217.4	up	down	incorrect
DAVA.US	Endava plc	20260113	6.89	6.95	6.58	6.64	399400	6.64	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20260113	39.42	39.5	39.08	39.13	1968758	39.13	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20260113	69.04	70.35	68.75	70.27	378415	70.27	up	down	incorrect
DBI.US	Designer Brands Inc	20260113	7.95	8.02	7.67	7.92	674000	7.92	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20260113	15.28	15.36	15.26	15.34	55300	15.1193	up	up	correct
DBRG.US	PJ	20260113	20.75	20.75	19.68	19.85	56139	19.85	down	down	correct
DCI.US	Donaldson Company Inc	20260113	96.42	97.025	95.74	96.83	649202	96.5673	up	up	correct
DCO.US	Ducommun Incorporated	20260113	110.59	111.57	109.61	110.17	97936	110.17	down	down	correct
DD.US	DuPont de Nemours Inc	20260113	43.51	44.05	43.21	43.79	4235700	43.615	up	up	correct
DDD.US	3D Systems Corporation	20260113	2.51	2.51	2.32	2.36	3575000	2.36	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260113	2.94	2.964	2.86	2.92	1253300	2.92	down	down	correct
DDS.US	Dillard's Inc	20260113	685.02	703.8	680.21	700.23	203200	700.23	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260113	26.4144	26.5599	26.3501	26.45	18369	25.9838	up	up	correct
DE.US	Deere & Company	20260113	492.33	499.59	490	499.52	849339	499.52	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20260113	22.4	22.755	22.345	22.39	590476	21.955	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20260113	102.36	103.52	100.42	101.71	1896100	101.71	down	up	incorrect
DEI.US	Douglas Emmett Inc	20260113	11.15	11.23	10.99	11.03	2831700	11.03	down	up	incorrect
DELL.US	Dell Technologies Inc	20260113	121.5	121.88	118.91	119.66	5641635	119.1388	down	down	correct
DEO.US	Diageo plc	20260113	91.09	91.22	89.42	89.93	1262300	89.93	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260113	51.76	53	50.98	52.86	270700	52.86	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260113	21.26	21.32	21.18	21.22	55200	20.9721	down	up	incorrect
DG.US	Dollar General Corporation	20260113	148.5	152.09	147.56	151.25	3054019	151.25	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260113	176.86	180.42	175.47	179.96	1069588	179.96	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260113	2.52	2.53	2.51	2.52	213700	2.4831
DHI.US	D.R. Horton Inc	20260113	160.46	161.75	159.15	160.85	2820800	160.3925	up	up	correct
DHT.US	DHT Holdings Inc	20260113	13.22	13.69	13.22	13.49	3296700	13.1584	up	up	correct
DHX.US	DHI Group Inc	20260113	1.64	1.7	1.6	1.65	206700	1.65	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260113	15.66	15.67	15.56	15.6	75800	15.2851	down	down	correct
DIN.US	Dine Brands Global Inc	20260113	37	37.82	37	37.51	385900	37.51	up	up	correct
DIS.US	The Walt Disney Company	20260113	112.84	113.22	111.61	112.98	8945659	112.98	up	up	correct
DK.US	Delek US Holdings Inc	20260113	29.5	30.025	29.02	29.6	2677959	29.4019	up	up	correct
DKL.US	Delek Logistics Partners LP	20260113	47.21	48.73	47.21	48.68	86800	47.6444	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260113	214.98	216.505	211.82	215.69	1154476	215.69	up	up	correct
DLB.US	Dolby Laboratories Inc	20260113	64.42	64.5	63.14	63.81	466500	63.465	down	down	correct
DLR.US	PL	20260113	20.79	20.92	20.75	20.8601	23292	20.5251	up	up	correct
DLX.US	Deluxe Corporation	20260113	23.62	23.76	23.25	23.65	537397	23.3948	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260113	14.87	14.92	14.85	14.9	214400	14.6672	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260113	11.22	11.26	11.15	11.17	49600	11.0859	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260113	11.16	11.16	11.12	11.14	50200	10.9026	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20260113	9.73	9.95	9.43	9.62	1020700	9.62	down	down	correct
DNOW.US	NOW Inc	20260113	13.54	13.72	13.41	13.43	1359900	13.43	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260113	10	10.05	9.98	9.99	548300	9.8654	down	down	correct
DOC.US	Physicians Realty Trust	20260113	16.8	17	16.69	16.94	7234600	16.736	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20260113	55.67	57	53.48	54.39	1900158	54.39	down	up	incorrect
DOCS.US	Doximity Inc.	20260113	44.05	44.18	41.34	41.36	3269100	41.36	down	up	incorrect
DOLE.US	Dole plc	20260113	14.53	14.689	14.53	14.59	475600	14.59	up	down	incorrect
DOV.US	Dover Corporation	20260113	204	205.16	202.94	204.4	751545	203.9321	up	up	correct
DOW.US	Dow Inc	20260113	26.64	27.07	26.465	26.55	10247800	26.2392	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260113	12.85	12.94	12.83	12.9	57300	12.7726	up	up	correct
DPZ.US	Domino's Pizza Inc	20260113	415.12	416.93	408.23	410.91	426600	408.845	down	down	correct
DQ.US	Daqo New Energy Corp	20260113	26.2	27	25.86	25.96	614200	25.96	down	down	correct
DRD.US	DRDGOLD Limited	20260113	34.02	35.05	33.82	34.09	358700	33.7626	up	up	correct
DRI.US	Darden Restaurants Inc	20260113	208.13	210.56	205.53	206.55	1945000	206.55	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20260113	11.33	11.39	11.31	11.36	814200	11.1437	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260113	6.27	6.3	6.17	6.18	122200	6.1052	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260113	10.38	10.4	10.29	10.32	585033	10.0178	down	down	correct
DSX.US	PB	20260113	26.25	26.29	26.18	26.29	5061	25.7353	up	up	correct
DT.US	Dynatrace Inc	20260113	42.24	42.59	41.11	41.38	2857400	41.38	down	down	correct
DTB.US	DTB	20260113	17.45	17.57	17.41	17.48	19900	17.48	up	down	incorrect
DTE.US	DTE Energy Company	20260113	130.29	132.32	129.76	132.2	1381056	132.2	up	down	incorrect
DTF.US	DTF Tax	20260113	11.39	11.5	11.39	11.4	6600	11.3347	up	up	correct
DTM.US	DT Midstream Inc	20260113	117.92	119.6229	117.5301	118.19	708030	118.19	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260113	21.71	21.8	21.672	21.77	28732	21.4529	up	up	correct
DUK.US	PA	20260113	25.04	25.1499	25.0183	25.04	60166	24.6836
DUKB.US	Duke Energy Corp	20260113	24.61	24.72	24.61	24.65	22535	24.2986	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260113	11	11.12	10.77	10.87	2111439	10.87	down	down	correct
DVA.US	DaVita Inc	20260113	110	110.1	104.24	104.47	1085200	104.47	down	down	correct
DVN.US	Devon Energy Corporation	20260113	36.18	37.265	36.175	36.84	9571335	36.6486	up	up	correct
DX.US	PC	20260113	25.7	25.7	25.55	25.6001	7907	25.6001	down	down	correct
DXC.US	DXC Technology Company	20260113	15.28	15.32	14.79	14.91	1230200	14.91	down	down	correct
DY.US	Dycom Industries Inc	20260113	348	358.95	346.62	356.9	289100	356.9	up	up	correct
E.US	Eni S.p.A	20260113	37.88	38.49	37.88	38.44	196700	38.44	up	up	correct
EAF.US	GrafTech International Ltd	20260113	18.19	18.414	17.31	17.62	119900	17.62	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260113	21.1	21.25	21.08	21.22	20459	20.9211	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260113	5.49	5.52	5.4	5.47	292400	5.3078	down	down	correct
EAT.US	Brinker International Inc	20260113	164.93	168.16	164.1242	166.27	799788	166.27	up	up	correct
EB.US	Eventbrite Inc	20260113	4.46	4.48	4.46	4.46	1182359	4.46
EBF.US	Ennis Inc	20260113	18.61	18.75	18.44	18.6	174400	18.6	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260113	12.3	12.6	12.1301	12.17	669527	12.17	down	down	correct
EC.US	Ecopetrol S.A	20260113	11.22	11.53	11.14	11.34	2570400	11.34	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260113	16	16	15.9	15.97	398100	15.1158	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260113	5.65	5.67	5.58	5.61	1699000	5.2747	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260113	24.5	24.88	24.35	24.691	10800	24.4155	up	up	correct
ECCW.US	ECCW	20260113	24.6	25	24.57	25	8300	25	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260113	25.13	25.13	25.13	25.13	300	25.13
ECL.US	Ecolab Inc	20260113	270.76	273.68	270	273.54	912021	273.54	up	up	correct
ECVT.US	Ecovyst Inc	20260113	10.57	10.63	10.495	10.62	1051300	10.62	up	up	correct
ED.US	Consolidated Edison Inc	20260113	98.34	100.26	98.24	100.21	2073300	99.4289	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260113	5.69	5.71	5.65	5.69	345100	5.69
EDF.US	Stone Harbor Emerging Markets Income Fund	20260113	4.87	4.91	4.86	4.89	158900	4.8331	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260113	28.52	29.19	28	28.19	46100	28.19	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260113	58.65	59.29	57.69	57.71	630400	57.71	down	up	incorrect
EEA.US	The European Equity Fund Inc	20260113	10.69	11.02	10.57	10.65	71600	10.65	down	down	correct
EEX.US	Emerald Holding Inc	20260113	4.91	5.09	4.855	4.91	35319	4.91
EFC.US	PA	20260113	25.16	25.2131	25.16	25.178	3401	25.178	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260113	11.32	11.36	11.28	11.34	71100	11.1846	up	up	correct
EFT.US	Eaton Vance Floating	20260113	11.55	11.6	11.45	11.55	234400	11.4625
EFX.US	Equifax Inc	20260113	221.5	222.35	215.59	217.56	1792400	216.9738	down	up	incorrect
EGHT.US	8x8 Inc	20260113	1.92	1.9265	1.85	1.86	759436	1.86	down	down	correct
EGO.US	Eldorado Gold Corporation	20260113	40.91	41.23	40.2	40.93	1666700	40.8626	up	up	correct
EGP.US	EastGroup Properties Inc	20260113	184.65	184.91	181.6	184.85	358000	184.85	up	up	correct
EGY.US	VAALCO Energy Inc	20260113	3.75	3.945	3.75	3.9	1337300	3.852	up	up	correct
EHC.US	Encompass Health Corporation	20260113	102.5	102.66	98.24	100.3	2547500	100.3	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260113	6.41	6.44	6.39	6.42	95300	6.2821	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260113	11.05	11.05	10.9	11.04	294800	10.7992	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260113	24.67	24.67	24.66	24.66	1600	24.454	down	down	correct
EIG.US	Employers Holdings Inc	20260113	44.64	44.89	43.86	43.95	287300	43.6138	down	down	correct
EIX.US	Edison International	20260113	60	60.78	59.68	60.68	1899507	60.68	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260113	113.96	119.43	113.51	115.37	5997116	115.0091	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20260113	24	24.47	23.71	24.45	7249800	24.45	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260113	20.74	20.911	20.74	20.85	24700	20.5482	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20260113	86.5	88.34	85	87.56	1466900	87.56	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20260113	60.94	61.33	60.25	61	2107300	61	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260113	10.95	10.97	10.8	10.85	237900	10.6654	down	up	incorrect
EME.US	EMCOR Group Inc	20260113	662.36	671.06	662.36	670.55	327300	670.15	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260113	18.53	18.55	18.36	18.36	86000	18.36	down	down	correct
EMN.US	Eastman Chemical Company	20260113	68.46	69.16	67.32	68.07	1044999	67.26	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260113	45.7	46.84	45.6	46.72	82600	46.0333	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260113	20.85	20.9	20.79	20.88	7526	20.88	up	up	correct
EMR.US	Emerson Electric Co	20260113	146.04	147.44	145.46	146.35	3821100	145.7898	up	up	correct
ENB.US	Enbridge Inc	20260113	46.01	46.34	45.67	46.34	4304700	45.7404	up	up	correct
ENIC.US	Enel Chile S.A	20260113	4.39	4.39	4.3	4.32	337700	4.2817	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260113	20.97	21.02	20.97	21	944	20.6934	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260113	22.48	22.52	22.4016	22.52	3736	22.52	up	up	correct
ENS.US	EnerSys	20260113	162.41	164.86	162.41	164.13	243500	163.8598	up	up	correct
ENVA.US	Enova International Inc	20260113	159.13	159.13	156.23	157.66	253800	157.66	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260113	6	6.02	5.97	6	158700	5.8677
EOG.US	EOG Resources Inc	20260113	106.13	109.425	106.12	108.04	4088767	107.0198	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260113	21.04	21.09	20.84	21.09	228200	20.8175	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260113	23.39	23.45	23.28	23.35	95100	23.0352	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260113	17.32	17.38	17.18	17.35	35700	17.2152	up	up	correct
EP.US	PC	20260113	49.3	49.31	49.21	49.22	4532	48.6514	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20260113	40.19	40.89	40.05	40.23	642943	40.23	up	up	correct
EPAM.US	EPAM Systems Inc	20260113	212.06	214.61	208.98	211.99	786100	211.99	down	down	correct
EPC.US	Edgewell Personal Care Company	20260113	18.34	18.78	18.22	18.44	513500	18.3089	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260113	32.18	32.54	32.13	32.36	4387300	31.8382	up	up	correct
EPR.US	PG	20260113	20.88	21.44	20.88	21.2294	7372	21.2294	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260113	29.83	30.07	29.69	29.98	1957500	29.98	up	up	correct
EQH.US	PC	20260113	16.8	16.8299	16.73	16.78	15537	16.5074	down	down	correct
EQNR.US	Equinor ASA	20260113	24.27	24.72	24.21	24.51	6354100	24.1873	up	up	correct
EQR.US	Equity Residential	20260113	60.36	60.62	59.1	60.19	1936100	60.19	down	down	correct
EQS.US	Equus Total Return Inc	20260113	1.43	1.43	1.43	1.43	977	1.43
EQT.US	EQT Corporation	20260113	52.69	53.141	51.13	51.59	6635320	51.445	down	down	correct
ES.US	Eversource Energy	20260113	68.75	68.92	67.6	68.4	1743500	67.6849	down	up	incorrect
ESE.US	ESCO Technologies Inc	20260113	214.64	217.37	212.2501	214.17	199136	214.17	down	down	correct
ESI.US	Element Solutions Inc	20260113	28.49	28.65	28.06	28.25	1220400	28.1856	down	down	correct
ESNT.US	Essent Group Ltd	20260113	62.18	62.295	58.605	58.84	1138094	58.483	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20260113	6.41	6.45	6.2	6.22	1346700	6.1787	down	up	incorrect
ESS.US	Essex Property Trust Inc	20260113	250.09	251	247.69	249.92	590700	249.92	down	up	incorrect
ESTC.US	Elastic N.V	20260113	77.35	77.9	74.32	75.34	1354932	75.34	down	up	incorrect
ETB.US	Eaton Vance Tax	20260113	15.42	15.48	15.4	15.45	39900	15.2379	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260113	24.3	24.6	24.11	24.58	343900	24.1925	up	up	correct
ETG.US	Eaton Vance Tax	20260113	23.38	23.47	23.25	23.4	110100	23.1399	up	up	correct
ETI.US	P	20260113	23.75	23.8	23.655	23.655	1272	23.655	down	down	correct
ETJ.US	Eaton Vance Risk	20260113	8.98	8.98	8.94	8.97	231500	8.8383	down	down	correct
ETN.US	Eaton Corporation plc	20260113	329.87	334	329.76	332.38	2524500	331.3468	up	up	correct
ETO.US	Eaton Vance Tax	20260113	30.63	30.79	30.42	30.68	103200	30.3283	up	up	correct
ETR.US	Entergy Corporation	20260113	93.16	94.37	92.8101	94.37	2192653	93.7535	up	up	correct
ETV.US	Eaton Vance Tax	20260113	14.63	14.64	14.56	14.59	122900	14.3922	down	down	correct
ETW.US	Eaton Vance Tax	20260113	9.33	9.38	9.32	9.37	697800	9.2383	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260113	18.62	18.76	18.62	18.73	12200	18.5747	up	up	correct
ETY.US	Eaton Vance Tax	20260113	15.57	15.57	15.38	15.49	311400	15.2887	down	up	incorrect
EVC.US	Entravision Communications Corporation	20260113	3.13	3.18	3.07	3.14	129200	3.14	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260113	5.37	5.38	5.35	5.37	44000	5.2504
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260113	11.03	11.05	11	11.02	40600	10.8708	down	down	correct
EVH.US	Evolent Health Inc	20260113	4.15	4.19	4.01	4.01	3961000	4.01	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260113	11.06	11.11	11.01	11.09	84800	10.9367	up	up	correct
EVR.US	Evercore Inc	20260113	370.66	371.99	363.04	365.72	285300	364.7804	down	down	correct
EVRG.US	Evergy Inc	20260113	73.48	74.07	73.12	73.93	2454200	73.3119	up	up	correct
EVT.US	Eaton Vance Tax	20260113	25.83	25.91	25.82	25.87	84900	25.5436	up	up	correct
EVTC.US	EVERTEC Inc	20260113	30.27	30.29	29.24	29.42	242000	29.368	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260113	83	83.95	82.56	83.84	4061000	83.84	up	up	correct
EXG.US	Eaton Vance Tax	20260113	9.77	9.78	9.69	9.74	576500	9.6072	down	down	correct
EXK.US	Endeavour Silver Corp	20260113	11.42	11.7	11.15	11.16	14945100	11.16	down	down	correct
EXP.US	Eagle Materials Inc	20260113	239.75	242	235.09	237.86	398783	237.86	down	down	correct
EXR.US	Extra Space Storage Inc	20260113	139.48	140.65	137.24	140.5	1157600	140.5	up	up	correct
F.US	PC	20260113	21.23	21.44	21.19	21.31	115390	20.9436	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260113	10.48	10.48	10.44	10.44	127688	10.44	down	up	incorrect
FAF.US	First American Financial Corporation	20260113	60.82	61.06	58.97	59.38	1387400	58.8969	down	down	correct
FBK.US	FB Financial Corporation	20260113	58.3	58.385	57.43	57.64	139300	57.4426	down	down	correct
FBP.US	First BanCorp	20260113	21.1	21.19	20.8	20.91	711300	20.7226	down	down	correct
FBRT.US	P	20260113	21.75	21.7878	21.7454	21.7608	7817	21.7608	up	up	correct
FC.US	Franklin Covey Co	20260113	19.4	19.67	19.15	19.4	160200	19.4
FCF.US	First Commonwealth Financial Corporation	20260113	17.21	17.25	16.965	17.02	439970	16.8983	down	down	correct
FCN.US	FTI Consulting Inc	20260113	177.51	178.48	175.64	176.68	189800	176.68	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260113	24.31	24.71	24.22	24.39	1167700	24.39	up	up	correct
FCRX.US	FCRX	20260113	24.99	25.01	24.96	24.96	3000	24.6505	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260113	9.99	10.0067	9.95	9.99	117122	9.7969
FCX.US	Freeport	20260113	60.02	60.09	58.422	59.34	22060090	59.1925	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260113	36.42	36.94	36.32	36.58	146301	36.3223	up	up	correct
FDS.US	FactSet Research Systems Inc	20260113	296.94	297.92	286.27	291.77	613673	290.2721	down	down	correct
FDX.US	FedEx Corporation	20260113	310.6	312.12	308.03	309.66	1425955	308.4096	down	down	correct
FE.US	FirstEnergy Corp	20260113	44.68	45.31	44.63	45.3	3572504	44.871	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20260113	12.07	12.07	12.07	12.07	0	12.07
FENG.US	Phoenix New Media Limited	20260113	1.89	1.91	1.87	1.91	800	1.91	up	down	incorrect
FERG.US	Ferguson plc	20260113	242.3	244.17	240.1	243.1	821795	242.1979	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20260113	39.99	41.32	39.01	40.75	252800	40.75	up	down	incorrect
FF.US	FutureFuel Corp	20260113	3.32	3.365	3.2837	3.32	134925	3.2737
FFA.US	First Trust Enhanced Equity Income Fund	20260113	22.11	22.22	22.01	22.12	42600	22.12	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260113	16.55	16.6	16.5	16.54	140700	16.3406	down	down	correct
FHI.US	Federated Hermes Inc	20260113	52.73	52.84	51.26	51.3	419300	50.9668	down	down	correct
FHN.US	PE	20260113	24.45	24.72	24.2723	24.7	19897	24.7	up	up	correct
FICO.US	Fair Isaac Corporation	20260113	1627.38	1633.03	1607	1623.18	187857	1623.18	down	down	correct
FIGS.US	FIGS Inc.	20260113	12.14	12.38	12.05	12.3	2116937	12.3	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260113	13.27	13.33	13.26	13.28	56700	13.0519	up	up	correct
FINV.US	FinVolution Group	20260113	5.11	5.24	5.07	5.22	996377	5.22	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260113	65.99	66.73	63.85	64.23	3401500	63.6825	down	down	correct
FIX.US	Comfort Systems USA Inc	20260113	1039.12	1078.7	1039.12	1073.14	378741	1072.5828	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260113	17.6	17.61	17.49	17.59	22500	17.3847	down	down	correct
FLNG.US	FLEX LNG Ltd	20260113	26	26.99	26	26.9	592500	26.1653	up	up	correct
FLO.US	Flowers Foods Inc	20260113	10.58	10.66	10.45	10.46	3289500	10.1795	down	down	correct
FLOW.US	SPX FLOW Inc	20260113	36.95	36.95	36.9426	36.9426	442	36.8013	down	down	correct
FLR.US	Fluor Corporation	20260113	44.58	45.24	44.16	44.31	2453654	44.31	down	down	correct
FLS.US	Flowserve Corporation	20260113	74.22	75.13	74.06	74.84	1366082	74.84	up	up	correct
FMC.US	FMC Corporation	20260113	15.24	15.59	15.23	15.31	3620300	15.31	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20260113	11.15	11.2	11.15	11.19	25257	11.1005	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260113	23.47	23.48	22.83	22.88	492000	22.88	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260113	102	103.32	101.72	103.03	486300	100.9759	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260113	12.23	12.28	12.15	12.22	2800	12.0908	down	down	correct
FN.US	Fabrinet	20260113	464.6	506.48	464.6	489	924200	489	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260113	74.92	76.95	74.1001	76.65	2065111	76.65	up	up	correct
FNF.US	Fidelity National Financial Inc	20260113	53.39	53.77	51.02	51.06	2169900	51.06	down	down	correct
FNV.US	Franco	20260113	234.1	238.57	231.13	237.63	857200	237.2365	up	up	correct
FOA.US	Finance Of America Companies Inc	20260113	24.68	24.79	23.93	24.36	96682	24.36	down	down	correct
FOF.US	Cohen & Steers Closed	20260113	13.5	13.56	13.49	13.55	86100	13.3845	up	up	correct
FOR.US	Forestar Group Inc	20260113	27.88	28.045	27.3	27.36	162739	27.36	down	down	correct
FOUR.US	Shift4 Payments Inc	20260113	65.17	66.3275	63.01	65.51	2601447	65.51	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260113	18.66	18.83	18.66	18.74	161700	18.4692	up	up	correct
FPH.US	Five Point Holdings LLC	20260113	5.82	5.825	5.72	5.72	65800	5.72	down	down	correct
FPI.US	Farmland Partners Inc	20260113	10.34	10.4	10.265	10.3	299100	10.3	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260113	58.87	59.21	57.97	59.11	1289100	59.11	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260113	12.13	12.2	12.05	12.18	318100	11.7927	up	up	correct
FRO.US	Frontline Ltd	20260113	25.5	26.38	25.49	26.03	4034690	25.2297	up	up	correct
FRT.US	PC	20260113	19.965	20.0599	19.93	20.01	8865	20.01	up	up	correct
FSK.US	FS KKR Capital Corp	20260113	14.51	14.61	14.37	14.38	1788100	14.38	down	down	correct
FSLY.US	Fastly Inc	20260113	9.35	9.57	9.175	9.27	2358200	9.27	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260113	10.615	10.815	10.33	10.37	6815999	10.37	down	down	correct
FSS.US	Federal Signal Corporation	20260113	117.41	118.87	116.2	117.39	425300	117.2252	down	down	correct
FT.US	Franklin Universal Trust	20260113	8.05	8.11	8.03	8.07	37700	7.9853	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260113	14.18	14.24	14.15	14.2	70300	13.9483	up	up	correct
FTI.US	TechnipFMC plc	20260113	50.29	51.09	49.95	50.43	2647909	50.43	up	up	correct
FTK.US	Flotek Industries Inc	20260113	17.92	18.23	16	16.33	895023	16.33	down	down	correct
FTS.US	Fortis Inc	20260113	51.38	51.45	50.69	51.34	1360200	50.9164	down	down	correct
FTV.US	Fortive Corporation	20260113	55.67	55.91	54.13	54.68	3536956	54.6202	down	down	correct
FUBO.US	fuboTV Inc	20260113	2.62	2.64	2.555	2.57	9397800	2.57	down	down	correct
FUL.US	H.B. Fuller Company	20260113	66.07	66.69	65.45	66.3	465700	66.0663	up	up	correct
FUN.US	Cedar Fair L.P	20260113	15.6	16.27	15.59	15.72	1841037	15.72	up	up	correct
FVRR.US	Fiverr International Ltd	20260113	18.25	18.45	17.32	17.36	1207007	17.36	down	up	incorrect
FXLV.US	F45 Training Holdings Inc.	20260113	0.1	0.1	0.1	0.1	0	0.1
G.US	Genpact Limited	20260113	47.05	47.05	46.35	46.52	1128969	46.52	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20260113	6.17	6.19	6.15	6.16	488638	6.099	down	up	incorrect
GAM.US	PB	20260113	25.12	25.12	24.75	25	65096	24.632	down	down	correct
GATX.US	GATX Corporation	20260113	175.5	176.28	173.4576	175.93	103179	175.2995	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260113	15.15	15.24	15.09	15.2	122300	14.8263	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260113	49.13	49.4	47.96	48.4	505400	48.0966	down	down	correct
GCO.US	Genesco Inc	20260113	33.06	35.99	32.5	34.56	506800	34.56	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260113	4.35	4.36	4.34	4.36	37800	4.36	up	up	correct
GD.US	General Dynamics Corporation	20260113	365.11	366.13	359.99	363.3	1247400	361.8219	down	down	correct
GDDY.US	GoDaddy Inc	20260113	111.96	112.57	108.63	109.28	1499530	109.28	down	down	correct
GDL.US	The GDL Fund	20260113	8.42	8.49	8.35	8.37	14900	8.37	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260113	11.63	11.67	11.61	11.63	21300	11.388
GDOT.US	Green Dot Corporation	20260113	12.51	12.59	12.26	12.28	836800	12.28	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20260113	28.66	28.7	28.5	28.54	251600	28.2434	down	up	incorrect
GE.US	General Electric Company	20260113	325.55	328.09	325	327.23	2783900	326.754	up	up	correct
GEF.US	Greif Inc	20260113	71.28	71.585	70.3501	71.21	207742	71.21	down	down	correct
GEL.US	Genesis Energy L.P	20260113	16.32	16.61	16.31	16.5	113400	16.3284	up	down	incorrect
GENI.US	Genius Sports Limited	20260113	10.26	10.33	9.93	10.19	3263822	10.19	down	up	incorrect
GEO.US	The GEO Group Inc	20260113	17.3	17.43	17.11	17.16	1218700	17.16	down	up	incorrect
GES.US	Guess' Inc	20260113	16.78	16.88	16.78	16.87	400100	16.87	up	up	correct
GF.US	The New Germany Fund Inc	20260113	12.11	12.49	12.1	12.18	21400	12.18	up	up	correct
GFF.US	Griffon Corporation	20260113	82.4	83.365	82.1	83.15	190804	82.9368	up	up	correct
GFI.US	Gold Fields Limited	20260113	49.64	50.38	49.17	49.55	2544900	48.1476	down	down	correct
GFL.US	GFL Environmental Inc	20260113	42.5	42.665	40.825	42.36	2426100	42.3403	down	down	correct
GGB.US	Gerdau S.A	20260113	3.97	4.09	3.96	4.07	19144800	4.0485	up	up	correct
GGG.US	Graco Inc	20260113	85.69	86.25	85.36	86.04	566100	85.7501	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260113	28.06	28.06	28.0397	28.0397	440	28.0397	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260113	4.22	4.25	4.21	4.23	228200	4.0918	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260113	15.33	15.45	15.29	15.29	3600	15.29	down	down	correct
GHC.US	Graham Holdings Company	20260113	1154.7	1156.21	1142.54	1155.49	9800	1153.6154	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260113	1.64	1.7	1.64	1.67	26700	1.67	up	up	correct
GHM.US	Graham Corporation	20260113	72.2	74.3	69.83	72.95	111000	72.95	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20260113	12.66	12.67	12.6	12.65	233500	12.4379	down	up	incorrect
GIB.US	CGI Inc	20260113	95	95	93.2	93.89	245300	93.7301	down	down	correct
GIC.US	Global Industrial Company	20260113	31.12	31.44	31.03	31.24	56800	30.9661	up	up	correct
GIL.US	Gildan Activewear Inc	20260113	62.04	63.14	61.85	63.02	1012452	63.02	up	up	correct
GIS.US	General Mills Inc	20260113	43.48	44.34	43.34	44.27	8486275	44.27	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260113	9.79	9.79	9.79	9.79	0	9.79
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260113	24.7	24.8	24.321	24.8	7760	24.5236	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260113	24.75	24.85	24.7	24.85	5801	24.6651	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260113	23.41	23.41	23.22	23.2201	1301	23.0195	down	down	correct
GKOS.US	Glaukos Corporation	20260113	110.7	111.53	108.71	110.23	691583	110.23	down	down	correct
GL.US	PD	20260113	17.15	17.2796	17.1	17.24	10513	16.975	up	up	correct
GLOB.US	Globant S.A	20260113	67.95	68	65.03	65.2	840500	65.2	down	down	correct
GLOP.US	PC	20260113	25.8	25.8	25.8	25.8	302	25.2166
GLP.US	PB	20260113	25.8168	25.88	25.8168	25.85	6443	25.2574	up	up	correct
GLW.US	Corning Incorporated	20260113	88	90.93	88	89.88	4272300	89.7126	up	up	correct
GM.US	General Motors Company	20260113	82.97	83.86	82.62	83.24	6022800	83.0434	up	up	correct
GME.US	GameStop Corp	20260113	20.99	21.21	20.84	21.02	4121100	21.02	up	up	correct
GMED.US	Globus Medical Inc	20260113	91.69	92.395	88.59	90.16	1590340	90.16	down	down	correct
GMRE.US	Global Medical REIT Inc	20260113	35.31	35.37	34.79	35.05	64179	35.05	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260113	18.8	19.305	18.8	19.03	291556	18.6008	up	up	correct
GNL.US	PB	20260113	22.82	23	22.28	22.8	10374	22.8	down	down	correct
GNRC.US	Generac Holdings Inc	20260113	157.44	161.183	156.24	157.7	870214	157.7	up	up	correct
GNT.US	PA	20260113	21.2301	21.2301	21.2301	21.2301	0	21.2301
GNW.US	Genworth Financial Inc	20260113	8.84	8.88	8.44	8.49	3471231	8.49	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260113	12.98	13.04	12.935	13.02	1171475	12.4471	up	up	correct
GOLD.US	Barrick Gold Corporation	20260113	43.28	43.49	41.096	41.68	797300	41.5379	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260113	88.28	89.22	87.6	88.24	517202	88.0087	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260113	13.35	13.52	13.21	13.49	632000	13.49	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260113	2.63	2.63	2.505	2.51	398685	2.51	down	down	correct
GPC.US	Genuine Parts Company	20260113	129.1	132	128.95	131.97	869366	130.7721	up	up	correct
GPI.US	Group 1 Automotive Inc	20260113	398.29	401.2	388.25	398.3	135700	397.6275	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260113	22.752	23.15	22.752	23.04	24200	23.04	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260113	15.68	15.75	15.34	15.55	4081800	15.3758	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260113	2.23	2.235	2.12	2.2	301800	2.2	down	down	correct
GPN.US	Global Payments Inc	20260113	79	79.34	76.845	77.47	2971546	77.2165	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260113	180	181.84	176.43	177.42	284295	177.42	down	down	correct
GPRK.US	GeoPark Limited	20260113	7.41	7.61	7.4	7.49	625500	7.4631	up	up	correct
GRC.US	The Gorman	20260113	51.5	51.9	50.88	50.98	68600	50.835	down	down	correct
GRP.US	UN	20260113	62.494	62.494	62.494	62.494	876	62.0742
GRX.US	The Gabelli Healthcare & Wellness Trust	20260113	9.6	9.71	9.57	9.57	26400	9.57	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260113	947.32	949.94	931	938.15	1969600	933.2386	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260113	9.16	9.2	9.04	9.05	1232500	9.021	down	down	correct
GSK.US	GlaxoSmithKline plc	20260113	49.93	50.07	49.32	49.9	3693100	49.5015	down	up	incorrect
GSL.US	PB	20260113	26.63	26.79	26.5665	26.78	5566	26.78	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20260113	22.61	22.78	22.39	22.41	1361400	22.41	down	up	incorrect
GTLS.US	Chart Industries Inc	20260113	206.8	207.01	206.7	206.99	598895	206.99	up	up	correct
GTN.US	Gray Television Inc	20260113	4.37	4.42	4.22	4.27	1627000	4.1994	down	down	correct
GTNA.US	Gray Television Inc	20260113	14.25	14.85	13.2	13.92	5825	13.92	down	down	correct
GTY.US	Getty Realty Corp	20260113	28.83	29.38	28.65	29.37	587400	29.37	up	up	correct
GUG.US	GUG	20260113	15.77	15.94	15.69	15.93	91400	15.5743	up	up	correct
GUT.US	The Gabelli Utility Trust	20260113	6.14	6.2	6.14	6.19	182600	6.0894	up	up	correct
GVA.US	Granite Construction Incorporated	20260113	122.91	124.195	122.715	123.75	484189	123.75	up	up	correct
GWRE.US	Guidewire Software Inc	20260113	180.87	182.05	176.21	179.5	903998	179.5	down	down	correct
GWW.US	W.W. Grainger Inc	20260113	1033.58	1042.05	1023.51	1041.9	176200	1039.9339	up	up	correct
H.US	Hyatt Hotels Corporation	20260113	165.79	168.75	165.03	168.55	681800	168.3935	up	up	correct
HAE.US	Haemonetics Corporation	20260113	82	82.565	76.98	78.82	1295065	78.82	down	down	correct
HAL.US	Halliburton Company	20260113	32.32	32.96	32.11	32.61	13266128	32.4528	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260113	34.4	34.63	33.66	34.05	752900	34.05	down	down	correct
HAYW.US	Hayward Holdings Inc	20260113	16.46	16.66	16.335	16.44	1721761	16.44	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260113	19.18	19.8	18.79	19.47	23600	19.3473	up	up	correct
HBM.US	Hudbay Minerals Inc	20260113	23.06	23.34	22.43	22.51	5991700	22.503	down	down	correct
HCA.US	HCA Healthcare Inc	20260113	475	479.43	468	479.32	875900	479.32	up	up	correct
HCC.US	Warrior Met Coal Inc	20260113	100.21	101.34	98.36	100.71	497700	100.6152	up	up	correct
HCI.US	HCI Group Inc	20260113	179.97	180.79	173.78	176.06	137300	175.6065	down	up	incorrect
HCXY.US	Hercules Capital Inc	20260113	25.62	25.62	25.39	25.495	1758	25.1041	down	up	incorrect
HD.US	The Home Depot Inc	20260113	375.87	380.18	370.82	379.74	4785800	377.2181	up	up	correct
HDB.US	HDFC Bank Limited	20260113	33.51	33.55	32.89	33.2	4211300	33.2	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260113	14.44	14.6	13.69	13.77	3004100	13.77	down	down	correct
HEI.US	HEICO Corporation	20260113	360.25	360.25	350.235	352.3	347330	352.3	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20260113	11.03	11.07	10.98	11.06	86700	10.8129	up	down	incorrect
HESM.US	Hess Midstream LP	20260113	34.23	34.85	34.17	34.73	1219400	33.9943	up	up	correct
HFRO.US	PA	20260113	16.0001	16.0001	15.87	15.95	42255	15.95	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260113	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260113	8.98	9.17	8.892	9.05	110200	8.8797	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260113	47.86	48.515	47.3	48.07	634370	48.07	up	up	correct
HI.US	Hillenbrand Inc	20260113	31.84	31.84	31.79	31.83	486300	31.83	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260113	135.04	135.71	131.26	131.85	1869400	131.2883	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260113	413.76	414.57	401.45	411.66	1134855	410.3776	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260113	3.74	3.76	3.73	3.76	431600	3.6891	up	up	correct
HIPO.US	Hippo Holdings Inc	20260113	31.35	31.35	29.9	30.27	161403	30.27	down	down	correct
HIW.US	Highwoods Properties Inc	20260113	27.19	27.33	26.78	26.89	977800	26.3085	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260113	4.2	4.2	4.17	4.19	311653	4.0948	down	down	correct
HL.US	PB	20260113	80	81.2	75.9	78.4999	1505	78.4999	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20260113	15.39	15.61	15.12	15.61	1355400	15.61	up	up	correct
HLI.US	Houlihan Lokey Inc	20260113	182.65	182.8264	179.97	180.57	263158	179.9085	down	down	correct
HLIO.US	Helios Technologies Inc.	20260113	61.63	62.6352	61.43	61.86	342922	61.86	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260113	300.45	301.22	298.115	300.62	1398848	300.4781	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260113	7.05	7.29	7.05	7.17	1392900	7.17	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260113	30.42	30.65	30.4	30.61	1553700	30.61	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260113	44.54	44.54	42.87	43.05	253300	43.05	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260113	22.75	22.97	21.975	22.07	3609815	22.07	down	down	correct
HNI.US	HNI Corporation	20260113	44.88	45.32	44.64	44.87	644800	44.5307	down	down	correct
HOG.US	Harley	20260113	20.97	21.19	20.75	21.1	2586400	20.8796	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260113	28.23	28.39	27.99	28.06	953800	27.8645	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260113	122.39	127.6075	120.9	127.28	122591	127.28	up	up	correct
HP.US	Helmerich & Payne Inc	20260113	31.1	31.69	30.82	31.27	1458300	31.0322	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260113	22.5	22.715	22.23	22.29	11503340	22.29	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260113	16.1	16.19	16.09	16.15	32400	15.9018	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260113	16.27	16.38	16.26	16.27	84500	16.0225
HPQ.US	HP Inc	20260113	21	21.42	20.75	21.08	20012500	20.7434	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260113	14.51	14.62	14.47	14.58	74300	14.363	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20260113	19.25	19.31	18.78	18.91	190100	18.3277	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260113	16.75	16.86	16.4	16.69	174700	16.1538	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260113	17.32	17.43	17.1	17.11	3635100	16.8882	down	down	correct
HRB.US	H&R Block Inc	20260113	43.73	44.03	42.89	43.01	1495900	42.4365	down	up	incorrect
HRI.US	Herc Holdings Inc	20260113	165.21	167.39	163.6	164.11	488327	163.3448	down	down	correct
HRL.US	Hormel Foods Corporation	20260113	22.77	23.51	22.75	23.5	5236100	23.5	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260113	26.77	26.91	25.37	25.48	300100	25.48	down	down	correct
HSBC.US	HSBC Holdings plc	20260113	81.78	81.99	81.36	81.52	1744400	79.2925	down	down	correct
HSY.US	The Hershey Company	20260113	193.1	196.66	192.96	195.29	1826300	194.016	up	up	correct
HTD.US	John Hancock Tax	20260113	23.79	24	23.79	23.94	68900	23.6391	up	down	incorrect
HTFB.US	Horizon Technology Finance Corporation	20260113	24.97	24.97	24.97	24.97	300	24.97
HTGC.US	Hercules Capital Inc	20260113	18.72	18.7374	18.49	18.53	853494	18.0382	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20260113	34.84	35.25	34.58	35.02	201700	34.8385	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260113	5.43	5.52	5.3	5.32	4807519	5.32	down	down	correct
HUBB.US	Hubbell Incorporated	20260113	474.13	483.96	473.43	481.68	462322	480.3752	up	up	correct
HUBS.US	HubSpot Inc	20260113	378.78	383.4	353.29	358.89	996900	358.89	down	up	incorrect
HUM.US	Humana Inc	20260113	276.44	277.96	272.855	273.96	441603	273.96	down	up	incorrect
HUN.US	Huntsman Corporation	20260113	11.64	11.73	11.29	11.36	4762000	11.2823	down	up	incorrect
HUYA.US	HUYA Inc	20260113	3.6	3.62	3.435	3.49	2134800	3.49	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20260113	26.22	26.65	25.91	26.59	40800	26.196	up	up	correct
HWM.US	Howmet Aerospace Inc	20260113	221.34	223.61	219.08	219.64	2487500	219.5143	down	down	correct
HXL.US	Hexcel Corporation	20260113	82.93	83.73	82.45	82.56	846400	82.3872	down	down	correct
HY.US	Hyster	20260113	34.02	34.25	33.445	33.66	71696	33.3425	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260113	11.15	11.17	11.14	11.16	27600	10.9718	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260113	8.9	8.9	8.8214	8.83	1633662	8.598	down	down	correct
HZO.US	MarineMax Inc	20260113	27.94	28.03	27.26	27.3	334000	27.3	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260113	7.83	7.93	7.81	7.93	104100	7.8039	up	up	correct
IAG.US	IAMGOLD Corporation	20260113	17.9	18.25	17.4	17.42	7129300	17.42	down	down	correct
IBM.US	International Business Machines Corporation	20260113	311.6	312.81	301.87	303.16	4507800	301.4413	down	down	correct
IBN.US	ICICI Bank Limited	20260113	31.49	31.6	31.16	31.22	8936700	31.22	down	down	correct
IBP.US	Installed Building Products Inc	20260113	290.93	312.35	290.93	311.69	384378	309.1815	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260113	166.25	166.75	163.6	166.69	2968500	166.69	up	up	correct
ICL.US	ICL Group Ltd	20260113	5.42	5.46	5.4	5.41	1502300	5.3624	down	down	correct
ICR.US	P	20260113	20.9	21.1069	20.9	21.1	1284	21.1	up	up	correct
IDA.US	IDACORP Inc	20260113	128.14	130.14	128.14	130.06	338600	129.2061	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260113	12.56	12.63	12.54	12.61	76800	12.4287	up	up	correct
IDT.US	IDT Corporation	20260113	51.14	51.14	50.09	51.04	163500	51.04	down	down	correct
IEX.US	IDEX Corporation	20260113	187.04	187.975	185.67	187.33	435414	187.33	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260113	69.25	70.03	68.6	69.61	1157804	69.61	up	up	correct
IFN.US	The India Fund Inc	20260113	14	14.03	13.93	14	313500	13.5431
IFS.US	Intercorp Financial Services Inc	20260113	45.2	45.29	44.7	44.9	65287	44.9	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260113	9.84	9.86	9.78	9.8	106000	9.6343	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260113	5.74	5.75	5.71	5.75	416100	5.6528	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260113	16.49	16.49	16.41	16.46	19600	16.3192	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260113	4.69	4.73	4.63	4.72	1890800	4.6051	up	up	correct
IH.US	iHuman Inc	20260113	2.02	2.02	1.95	1.96	7810	1.96	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260113	6.63	6.67	6.62	6.67	120400	6.5653	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260113	137.34	138.1	136.95	137.65	278307	137.65	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260113	24.55	24.73	24.45	24.45	48700	24.45	down	down	correct
IIIN.US	Insteel Industries Inc	20260113	33.77	33.86	33.39	33.54	94500	33.5083	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260113	12.61	12.63	12.56	12.57	117500	12.4179	down	down	correct
IIPR.US	PA	20260113	23.07	23.27	22.73	22.74	465610	22.74	down	down	correct
IMAX.US	IMAX Corporation	20260113	33.8	34.7	33.79	34.46	1425300	34.46	up	up	correct
INFO.US	IHS Markit Ltd	20260113	24.87	24.91	24.77	24.833	12300	24.833	down	down	correct
INFY.US	Infosys Limited	20260113	17.74	17.8	17.46	17.52	19913500	17.52	down	down	correct
ING.US	ING Groep N.V	20260113	29.04	29.15	28.89	29.03	1785600	29.03	down	down	correct
INGR.US	Ingredion Incorporated	20260113	112.77	113.68	111.865	113.03	451814	113.03	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20260113	4.72	4.78	4.57	4.69	564900	4.6086	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20260113	98.31	98.31	91.4	92.46	878100	92.46	down	down	correct
INVH.US	Invitation Homes Inc	20260113	26.65	26.68	25.975	26.23	6948800	26.23	down	down	correct
IP.US	International Paper Company	20260113	42.46	42.825	42.24	42.56	3898952	42.14	up	up	correct
IPI.US	Intrepid Potash Inc	20260113	31.71	32.45	31.51	31.73	173000	31.73	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260113	10.11	10.16	10.06	10.16	84800	10.0354	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20260113	242.28	244.82	238.49	241.57	1120600	241.57	down	up	incorrect
IR.US	Ingersoll Rand Inc	20260113	86.25	87.18	84.9514	85.83	2403031	85.8112	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20260113	90	92.72	89.02	92.13	2313500	92.13	up	up	correct
IRS.US	WT	20260113	2.008	2.008	2.008	2.008	140	2.008
IRT.US	Independence Realty Trust Inc	20260113	17.17	17.22	16.9	17.09	2014035	17.09	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260113	14.51	14.59	14.5	14.56	68400	14.3475	up	down	incorrect
IT.US	Gartner Inc	20260113	241.66	243.13	231.99	235.79	860068	235.79	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20260113	83.53	83.99	81.89	82.74	459184	82.74	down	down	correct
ITT.US	ITT Inc	20260113	182.92	184.37	181.31	184.25	476700	183.8771	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260113	7.39	7.39	7.29	7.3	17623200	7.2928	down	down	correct
ITW.US	Illinois Tool Works Inc	20260113	255.26	256.95	254.695	256.76	1340182	256.76	up	up	correct
IVR.US	PC	20260113	24.8706	24.9706	24.6	24.9	5500	24.4265	up	up	correct
IVT.US	Inventrust Properties Corp	20260113	28.8	28.85	28.42	28.57	381100	28.57	down	down	correct
IVZ.US	Invesco Ltd	20260113	28.8	28.85	28.27	28.3	5982200	28.0734	down	down	correct
IX.US	ORIX Corporation	20260113	30.52	30.52	30.24	30.3	134200	30.3	down	down	correct
J.US	Jacobs Engineering Group Inc	20260113	140.08	141.66	139.31	139.5	596212	139.1395	down	down	correct
JBGS.US	JBG SMITH Properties	20260113	17.14	17.63	16.9775	17.32	568739	17.32	up	up	correct
JBL.US	Jabil Inc	20260113	230.28	241.1	230.28	238.35	1167900	238.2751	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20260113	16.1	16.27	15.98	16.16	100200	15.7997	up	up	correct
JCI.US	Johnson Controls International plc	20260113	111.69	112.64	111.1101	112.09	8770083	112.09	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260113	62.69	63.59	61.87	62.12	1851500	61.6575	down	down	correct
JELD.US	JELD	20260113	2.72	2.8	2.633	2.71	997800	2.71	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260113	7.94	7.98	7.94	7.98	1106551	7.7272	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260113	12.88	12.92	12.81	12.88	203142	12.5672
JHG.US	Janus Henderson Group plc	20260113	47.93	47.98	47.795	47.86	779229	47.86	down	down	correct
JHI.US	John Hancock Investors Trust	20260113	13.77	13.86	13.7201	13.77	18026	13.5025
JHS.US	John Hancock Income Securities Trust	20260113	11.72	11.77	11.7	11.73	9200	11.5855	up	up	correct
JHX.US	James Hardie Industries plc	20260113	23.23	23.57	23.03	23.36	6664600	23.36	up	up	correct
JILL.US	J.Jill Inc	20260113	15.82	15.99	15.68	15.85	78700	15.85	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260113	30.19	30.5	28.97	29.98	2574600	29.98	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260113	349.12	351.06	343.93	345.67	249575	345.67	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260113	18.38	18.4	18.33	18.38	12600	17.9242
JMIA.US	Jumia Technologies AG	20260113	13.8	14.18	13.45	13.51	1970036	13.51	down	down	correct
JMM.US	Nuveen Multi	20260113	6.07	6.09	6.06	6.09	11500	6.0031	up	up	correct
JNJ.US	Johnson & Johnson	20260113	209.91	214.39	208.86	213.65	11379600	212.5202	up	up	correct
JOBY.US	WT	20260113	5.69	5.69	4.5401	5.03	104219	5.03	down	down	correct
JOE.US	The St. Joe Company	20260113	65.38	66.08	64.75	65.07	180700	64.9189	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260113	11.28	11.28	11	11.2	98300	11.0291	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260113	8.19	8.19	8.16	8.17	1119200	7.9819	down	up	incorrect
JPM.US	PL	20260113	19.92	19.98	19.86	19.88	171806	19.5947	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20260113	5.16	5.16	5.14	5.16	1205100	4.9987
JRI.US	Nuveen Real Asset Income and Growth Fund	20260113	13.8	13.85	13.77	13.82	118222	13.3162	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260113	7.64	7.74	7.64	7.71	109700	7.5409	up	up	correct
KAI.US	Kadant Inc	20260113	313.31	316	308.3	311.65	86900	311.65	down	down	correct
KAR.US	KAR Auction Services Inc	20260113	30.9	30.96	30.58	30.75	417326	30.75	down	up	incorrect
KB.US	KB Financial Group Inc	20260113	87.02	87.32	86.44	86.94	80300	86.94	down	up	incorrect
KBH.US	KB Home	20260113	61.73	62.83	61.6	62.58	1039800	62.3246	up	down	incorrect
KBR.US	KBR Inc	20260113	44.55	44.868	43.74	44.01	1307258	43.8126	down	down	correct
KEN.US	Kenon Holdings Ltd	20260113	69.76	69.76	69.175	69.5	12900	69.5	down	down	correct
KEP.US	Korea Electric Power Corporation	20260113	18.8	19.32	18.79	19.13	689500	19.13	up	up	correct
KEX.US	Kirby Corporation	20260113	125.29	126.71	123.34	123.84	642700	123.84	down	down	correct
KEY.US	PK	20260113	21.69	21.88	21.65	21.86	17658	21.5124	up	up	correct
KEYS.US	Keysight Technologies Inc	20260113	209	211	208.01	209.3	1156400	209.3	up	up	correct
KF.US	The Korea Fund Inc	20260113	40.47	40.61	39.95	40.32	11100	40.32	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260113	13.32	13.6	12.91	12.99	76600	12.99	down	down	correct
KFY.US	Korn Ferry	20260113	69.05	69.05	66.81	67.29	529700	67.29	down	down	correct
KGC.US	Kinross Gold Corporation	20260113	33.39	33.92	33.14	33.37	8420200	33.3293	down	down	correct
KIM.US	PM	20260113	20.8	20.83	20.7	20.8	21963	20.8
KIO.US	KKR Income Opportunities Fund	20260113	11.71	11.72	11.68	11.72	168500	11.3502	up	up	correct
KKRS.US	KKRS	20260113	17.64	17.64	17.45	17.59	21200	17.3	down	down	correct
KMB.US	Kimberly	20260113	98.51	99.43	97.81	98.73	6483900	97.5254	up	up	correct
KMI.US	Kinder Morgan Inc	20260113	27.11	27.51	27.07	27.38	11440600	27.1173	up	up	correct
KMPR.US	Kemper Corporation	20260113	39.65	40.18	38.08	38.29	569100	37.9077	down	down	correct
KMT.US	Kennametal Inc	20260113	32.86	34.14	32.48	33.28	2126400	33.1165	up	up	correct
KMX.US	CarMax Inc	20260113	44.88	46.49	44.04	46.45	3964800	46.45	up	up	correct
KN.US	Knowles Corporation	20260113	23.22	23.56	23.08	23.4	439600	23.4	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260113	10.56	11.1	10.51	10.93	240600	10.9031	up	up	correct
KNX.US	Knight	20260113	56.73	57.63	56.54	57.09	1825100	56.9029	up	up	correct
KO.US	The Coca	20260113	70.42	71.24	70.27	71.24	18324800	70.7535	up	up	correct
KODK.US	Eastman Kodak Company	20260113	7.47	7.81	7.45	7.58	955300	7.58	up	up	correct
KOF.US	Coca	20260113	99.13	100.29	98.92	100.2	128000	100.2	up	up	correct
KOP.US	Koppers Holdings Inc	20260113	28.92	29.91	28.71	28.74	117000	28.672	down	down	correct
KORE.US	KORE Group Holdings Inc	20260113	4.9	4.99	4.9	4.91	18600	4.91	up	up	correct
KOS.US	Kosmos Energy Ltd	20260113	1.05	1.28	1.05	1.24	35301398	1.24	up	up	correct
KR.US	The Kroger Co	20260113	60.8	61.53	60.08	61.47	5404500	61.1633	up	up	correct
KRC.US	Kilroy Realty Corporation	20260113	38.96	39.07	38.26	38.6	1699600	38.6	down	down	correct
KREF.US	PA	20260113	18.23	18.25	18.0701	18.23	35759	17.8245
KRG.US	Kite Realty Group Trust	20260113	23.3	23.58	23.22	23.43	1920600	23.43	up	up	correct
KRO.US	Kronos Worldwide Inc	20260113	5.33	5.365	5.16	5.22	213036	5.1718	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260113	12.2	12.54	12.15	12.41	1004600	12.41	up	up	correct
KSS.US	Kohl's Corporation	20260113	19.84	20.67	19.76	20.48	3029882	20.48	up	up	correct
KT.US	KT Corporation	20260113	19	19.1	18.87	18.93	1233400	18.93	down	down	correct
KTB.US	Kontoor Brands Inc	20260113	59.27	60.295	58.84	59.49	626400	59.0578	up	up	correct
KTF.US	DWS Municipal Income Trust	20260113	9.15	9.17	9.14	9.16	46700	9.0382	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260113	28.7	28.81	28.7	28.81	600	28.81	up	down	incorrect
KTN.US	Credit	20260113	25.6	25.69	25.6	25.64	1664	25.64	up	down	incorrect
KW.US	Kennedy	20260113	9.83	9.88	9.75	9.82	493400	9.82	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20260113	152.81	154.08	150.995	153.61	140663	153.1247	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260113	12.42	12.5	12.42	12.49	471400	12.2538	up	up	correct
L.US	Loews Corporation	20260113	104.58	104.61	102.48	102.77	604400	102.7108	down	down	correct
LAC.US	Lithium Americas Corp	20260113	6	6	5.64	5.84	18100900	5.84	down	down	correct
LAD.US	Lithia Motors Inc	20260113	331.28	339.66	328.3594	339.3	220029	338.6013	up	up	correct
LADR.US	Ladder Capital Corp	20260113	10.96	10.99	10.75	10.83	458300	10.83	down	down	correct
LAW.US	CS Disco Inc.	20260113	7.42	7.52	7.145	7.21	100588	7.21	down	down	correct
LAZ.US	Lazard Ltd	20260113	53.02	53.02	51.15	51.32	721500	50.8682	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260113	19.64	20.615	19.23	20.3	3165500	20.2344	up	up	correct
LC.US	LendingClub Corporation	20260113	20.1	20.36	19.69	20.16	1798900	20.16	up	up	correct
LCII.US	LCI Industries	20260113	131.62	133.81	131.08	133.47	372953	132.2254	up	up	correct
LDI.US	loanDepot Inc	20260113	2.77	2.8477	2.64	2.67	3702499	2.67	down	down	correct
LDOS.US	Leidos Holdings Inc	20260113	196.77	199.09	195.06	195.96	974741	195.96	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260113	21.35	21.39	21.33	21.35	42200	21.0839
LEA.US	Lear Corporation	20260113	124.3	125.13	122.97	124.67	274800	123.888	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260113	12.21	12.34	12.12	12.31	1022300	12.2497	up	down	incorrect
LEN.US	Lennar Corporation	20260113	121.51	123.55	119.89	123.32	3543602	122.7721	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260113	6.46	6.46	6.41	6.45	279900	6.3752	down	down	correct
LEVI.US	Levi Strauss & Co	20260113	21.41	21.573	21.365	21.47	1269500	21.3291	up	down	incorrect
LFT.US	PA	20260113	20.46	20.46	20.46	20.46	0	20.46
LGI.US	Lazard Global Total Return and Income Fund Inc	20260113	17.88	18.02	17.8	17.94	103600	17.6466	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260113	251.4	254.73	248.2	253.98	1698281	253.3442	up	up	correct
LHX.US	L3Harris Technologies Inc	20260113	361.59	361.59	335.2	341.24	4739000	340.0555	down	down	correct
LII.US	Lennox International Inc	20260113	535.64	539.57	528	531	223697	531	down	down	correct
LIN.US	Linde plc	20260113	443.97	444.67	440.09	442.9	1790300	441.4173	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260113	2.62	3	2.61	2.96	40600	2.96	up	up	correct
LLY.US	Eli Lilly and Company	20260113	1083	1090.22	1069.09	1077.1899	2194200	1075.3951	down	down	correct
LMND.US	Lemonade Inc	20260113	87.9	88.88	80.75	81.42	2482026	81.42	down	down	correct
LMT.US	Lockheed Martin Corporation	20260113	560.02	563.3	550.84	558.3	2013000	555.3731	down	down	correct
LNC.US	Lincoln National Corporation	20260113	41.99	42.32	40.89	41.21	2035110	41.21	down	down	correct
LND.US	BrasilAgro	20260113	3.73	3.75	3.72	3.73	28900	3.73
LNN.US	Lindsay Corporation	20260113	123.7	124.27	122.43	123.4	132000	123.061	down	up	incorrect
LOCL.US	Local Bounti Corporation	20260113	2.24	2.2616	2.23	2.2616	4335	2.2616	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260113	12.4	12.489	12.012	12.39	215300	12.39	down	up	incorrect
LOW.US	Lowe's Companies Inc	20260113	273.14	274.74	270.35	274.25	2946600	273.0238	up	down	incorrect
LPG.US	Dorian LPG Ltd	20260113	28.36	29.17	28.36	28.7	461300	28.079	up	up	correct
LPL.US	LG Display Co. Ltd	20260113	4.18	4.2	4.16	4.19	409400	4.19	up	up	correct
LPX.US	Louisiana	20260113	90.91	92.31	90.91	91.34	1663500	91.0119	up	up	correct
LRN.US	Stride Inc	20260113	69.58	69.93	67.29	69.03	641200	69.03	down	down	correct
LSPD.US	Lightspeed POS Inc	20260113	12.23	12.23	11.875	11.89	350922	11.89	down	down	correct
LTC.US	LTC Properties Inc	20260113	35.57	35.98	35.22	35.72	334200	35.3671	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260113	27.33	28.13	27.296	27.41	2086800	27.41	up	up	correct
LU.US	Lufax Holding Ltd	20260113	2.67	2.75	2.64	2.7	1507300	2.7	up	up	correct
LUMN.US	Lumen Technologies Inc	20260113	7.96	8.24	7.905	8.15	11006080	8.15	up	up	correct
LUV.US	Southwest Airlines Co	20260113	43.3	44.43	42.9	43.2	7418300	43.0142	down	down	correct
LVS.US	Las Vegas Sands Corp	20260113	60.48	60.8	59.715	59.88	6050671	59.5692	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260113	41.34	42	41.175	41.87	2615900	41.5238	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260113	14.55	14.75	14.39	14.72	100400	14.5987	up	up	correct
LXP.US	PC	20260113	47.25	47.25	47.135	47.135	414	46.3272	down	down	correct
LXU.US	LSB Industries Inc	20260113	9.53	9.84	9.53	9.64	574343	9.64	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260113	48.58	49.17	48.24	48.67	4013200	48.0862	up	up	correct
LYG.US	Lloyds Banking Group plc	20260113	5.48	5.5	5.44	5.47	5891500	5.47	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260113	147.14	147.81	143.58	146.02	3214600	146.02	down	down	correct
LZB.US	La	20260113	38.69	38.96	38.47	38.64	387600	38.3777	down	down	correct
M.US	Macy's Inc	20260113	22.05	22.26	21.9	22	6974500	21.754	down	down	correct
MA.US	Mastercard Incorporated	20260113	558.95	558.95	533.7	544.99	8721600	544.99	down	down	correct
MAA.US	PI	20260113	54.0812	54.0812	54.0812	54.0812	312	53.0291
MAC.US	The Macerich Company	20260113	18.14	18.345	18.07	18.16	1235105	18.16	up	up	correct
MAIN.US	Main Street Capital Corporation	20260113	60.75	61.34	60.4	60.69	490500	60.1571	down	down	correct
MAN.US	ManpowerGroup Inc	20260113	31.06	31.12	29.395	29.61	1298465	29.61	down	down	correct
MANU.US	Manchester United plc	20260113	16.5	16.74	16.41	16.64	258300	16.64	up	up	correct
MAS.US	Masco Corporation	20260113	69.63	70.22	69.205	69.85	1750606	69.5523	up	up	correct
MATX.US	Matson Inc	20260113	132.2	133.41	130.36	130.59	183300	130.3015	down	down	correct
MAX.US	MediaAlpha Inc	20260113	11.48	11.61	11.18	11.6	470061	11.6	up	down	incorrect
MBI.US	MBIA Inc	20260113	7.08	7.45	6.89	7.12	1266469	7.12	up	up	correct
MC.US	Moelis & Company	20260113	75.35	75.35	73.255	73.61	530837	72.8844	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260113	80.83	80.86	79.63	79.74	70200	79.5603	down	down	correct
MCD.US	McDonald's Corporation	20260113	305.23	309.66	305.2	309.44	2967900	307.721	up	up	correct
MCI.US	Barings Corporate Investors	20260113	18.89	19.24	18.85	18.85	31700	18.85	down	down	correct
MCK.US	McKesson Corporation	20260113	826.41	836.6	820.03	823.98	487000	823.2957	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260113	6.09	6.1	6.05	6.06	105600	5.9418	down	up	incorrect
MCO.US	Moody's Corporation	20260113	535.82	535.93	527.795	534.9	755829	533.7464	down	up	incorrect
MCR.US	MFS Charter Income Trust	20260113	6.28	6.32	6.28	6.3	76800	6.2105	up	down	incorrect
MCS.US	The Marcus Corporation	20260113	15.55	15.61	15.38	15.55	108200	15.4708
MCW.US	Mister Car Wash Inc.	20260113	6.07	6.09	5.92	5.99	610484	5.99	down	down	correct
MCY.US	Mercury General Corporation	20260113	90.5	90.51	88.31	88.97	188800	88.6507	down	down	correct
MD.US	MEDNAX Inc	20260113	22.66	22.725	22.07	22.17	521651	22.17	down	down	correct
MDT.US	Medtronic plc	20260113	97.32	97.32	95.93	96.42	5823400	96.42	down	down	correct
MDU.US	MDU Resources Group Inc	20260113	20.27	20.405	20.145	20.28	2186512	20.1446	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260113	19.43	19.82	19.0001	19.27	153250	19.27	down	down	correct
MED.US	Medifast Inc	20260113	11.71	11.85	11.6137	11.8	199365	11.8	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260113	25.71	26.1	25.45	25.99	203241	25.99	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260113	13.74	13.78	13.7	13.76	261500	13.5263	up	up	correct
MEI.US	Methode Electronics Inc	20260113	7.1	7.28	7.0803	7.09	219234	7.0422	down	down	correct
MER.US	PK	20260113	25.51	25.6	25.51	25.59	52831	25.59	up	up	correct
MET.US	PF	20260113	19.92	20.01	19.8101	19.92	70698	19.6228
MFA.US	PC	20260113	22.84	22.84	22.75	22.7884	17969	22.2241	down	down	correct
MFC.US	Manulife Financial Corporation	20260113	37.21	37.33	36.71	36.79	1461400	36.4261	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260113	8.24	8.32	8.2	8.21	3360900	8.21	down	down	correct
MFM.US	MFS Municipal Income Trust	20260113	5.46	5.49	5.44	5.49	80500	5.4424	up	up	correct
MG.US	Mistras Group Inc	20260113	14.05	14.18	13.7	14.16	175100	14.16	up	up	correct
MGA.US	Magna International Inc	20260113	56.65	57.01	56.21	56.99	1409400	56.5502	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260113	3.04	3.05	3.03	3.05	58600	3.012	up	down	incorrect
MGM.US	MGM Resorts International	20260113	34.67	35.06	33.895	34.65	4203849	34.65	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20260113	21.36	21.45	21.3	21.35	20900	21.35	down	down	correct
MGRB.US	MGRB	20260113	17.41	17.46	17.33	17.43	30000	17.43	up	up	correct
MGRD.US	MGRD	20260113	15.49	15.6	15.48	15.55	14700	15.55	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260113	22.42	22.8	22.35	22.5	2581002	22.3639	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260113	11.9	11.9	11.86	11.87	118800	11.6911	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260113	6.93	6.97	6.92	6.97	61600	6.9018	up	up	correct
MHK.US	Mohawk Industries Inc	20260113	118.5	121.025	118.5	120.65	729840	120.65	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20260113	10.33	10.41	10.32	10.36	54627	10.2572	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260113	15.78	15.885	15.78	15.86	481	15.367	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260113	2.65	2.65	2.62	2.63	229700	2.5918	down	down	correct
MIR.US	Mirion Technologies Inc	20260113	26.715	27.205	26.22	26.69	2377500	26.69	down	down	correct
MITT.US	PC	20260113	25.43	25.43	25.27	25.37	3872	24.7247	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260113	12.16	12.19	11.99	12.15	58200	11.9882	down	down	correct
MKC.US	V	20260113	68.3465	68.3465	66.78	67.255	7616	67.255	down	down	correct
MKL.US	Markel Corporation	20260113	2119.4199	2124	2080.3301	2097.3401	39500	2097.3401	down	down	correct
MLI.US	Mueller Industries Inc	20260113	125.14	126.38	124.25	126.01	586354	125.6121	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260113	661.35	667.38	648.35	665.71	536827	664.8933	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260113	16.99	17.24	16.76	17.05	10959	17.05	up	up	correct
MLR.US	Miller Industries Inc	20260113	40.04	40.36	39.72	39.79	42647	39.79	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20260113	185.21	185.24	181.83	182.7	2165803	182.7	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260113	15.24	15.24	15.18	15.24	31800	15.1123
MMI.US	Marcus & Millichap Inc	20260113	26.17	26.23	25.3	25.75	305700	25.5034	down	down	correct
MMM.US	3M Company	20260113	168	170.4	167.79	169.42	2827900	168.6632	up	up	correct
MMS.US	Maximus Inc	20260113	96.62	97.41	96.1	96.24	351800	95.8091	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260113	4.72	4.74	4.71	4.73	74600	4.6627	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260113	10.58	10.59	10.54	10.56	183900	10.4501	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260113	19.9	20.0093	19.52	19.59	321975	19.59	down	down	correct
MO.US	Altria Group Inc	20260113	58.55	60.15	58.36	60.15	12441840	60.15	up	up	correct
MOD.US	Modine Manufacturing Company	20260113	127.23	129.69	123.71	127.07	1113728	127.07	down	down	correct
MOG.US	A	20260113	277.85	280.8099	275.67	276.61	123041	276.3544	down	up	incorrect
MOGU.US	MOGU Inc	20260113	2.25	2.25	1.97	2	20100	2	down	up	incorrect
MOH.US	Molina Healthcare Inc	20260113	182.16	183.2	180.16	180.93	563400	180.93	down	up	incorrect
MOS.US	The Mosaic Company	20260113	26.44	26.76	26.06	26.21	7252517	25.9908	down	down	correct
MOV.US	Movado Group Inc	20260113	22.65	22.92	22.455	22.65	116941	22.65
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260113	11.3	11.32	11.26	11.32	17300	11.1776	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20260113	175.71	179.09	174.4	175.85	2546714	174.9731	up	down	incorrect
MPLX.US	MPLX LP	20260113	53.85	55.29	53.84	54.77	1793100	53.7167	up	down	incorrect
MPV.US	Barings Participation Investors	20260113	18.02	18.45	18.02	18.28	20800	18.28	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20260113	5.37	5.485	5.3	5.33	12482718	5.2327	down	down	correct
MPX.US	Marine Products Corporation	20260113	9.67	9.67	9.25	9.25	14000	9.0897	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260113	10.18	10.18	10.13	10.14	51900	10.0391	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260113	11.64	11.65	11.61	11.65	203287	11.4759	up	up	correct
MRK.US	Merck & Co. Inc	20260113	109.05	109.31	107.22	108.26	9338600	108.26	down	down	correct
MS.US	PL	20260113	20.56	20.75	20.55	20.6101	24451	20.6101	up	down	incorrect
MSA.US	MSA Safety Incorporated	20260113	175.02	176.67	174.3	176.64	232200	176.179	up	down	incorrect
MSB.US	Mesabi Trust	20260113	40.09	41.99	40.09	40.63	38400	40.3159	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20260113	3.34	3.53	3.3	3.4	2000	3.4	up	up	correct
MSCI.US	MSCI Inc	20260113	585.3	589.93	575.23	587.44	415300	585.134	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260113	7.46	7.47	7.43	7.44	212700	7.44	down	down	correct
MSI.US	Motorola Solutions Inc	20260113	384.84	391.06	381.095	391	1273286	391	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20260113	83.95	84.74	83.65	84.18	751700	83.31	up	up	correct
MT.US	ArcelorMittal	20260113	47.68	48.44	47.54	48.08	2142000	47.9681	up	up	correct
MTB.US	M&T Bank Corporation	20260113	212.82	213.98	208.61	209.16	1145061	207.7141	down	down	correct
MTD.US	Mettler	20260113	1500	1514.42	1454.36	1484.78	147620	1484.78	down	down	correct
MTDR.US	Matador Resources Company	20260113	42.3	43.2	41.9	42.66	3052100	42.3376	up	up	correct
MTG.US	MGIC Investment Corporation	20260113	27.81	27.85	25.62	25.7	5198400	25.5554	down	down	correct
MTH.US	Meritage Homes Corporation	20260113	76.68	79.18	76.68	78.64	1378747	78.64	up	up	correct
MTN.US	Vail Resorts Inc	20260113	144.215	147.5	140.79	141.6	899624	141.6	down	down	correct
MTR.US	Mesa Royalty Trust	20260113	4.14	4.47	4.14	4.43	55700	4.4287	up	up	correct
MTRN.US	Materion Corporation	20260113	140.71	141.03	138.8	139.76	77606	139.6322	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20260113	13.9	14.325	13.8528	14.09	288583	14.09	up	down	incorrect
MTX.US	Minerals Technologies Inc	20260113	66.58	67.26	65.82	66.24	126500	66.1318	down	down	correct
MTZ.US	MasTec Inc	20260113	221.695	229.59	221.695	226.07	652490	226.07	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260113	10.97	11	10.93	10.96	53400	10.7933	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260113	10.88	10.89	10.83	10.86	259200	10.6984	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20260113	10.12	10.14	10.11	10.13	17411	10.0287	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260113	17.61	17.62	17.44	17.49	2257800	17.49	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260113	12.14	12.17	12.11	12.16	77500	12.0002	up	up	correct
MUR.US	Murphy Oil Corporation	20260113	32.46	33.98	32.27	33.27	2926500	32.9236	up	up	correct
MUSA.US	Murphy USA Inc	20260113	440.91	444.82	430.7	434.33	245698	433.6284	down	down	correct
MUX.US	McEwen Mining Inc	20260113	22.23	23	21.4	21.78	1659000	21.78	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20260113	7.02	7.02	6.97	6.99	87400	6.9189	down	down	correct
MVO.US	MV Oil Trust	20260113	1.68	2.42	1.68	2.4	2739800	2.2486	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260113	10.75	10.78	10.74	10.78	71100	10.6736	up	up	correct
MWA.US	Mueller Water Products Inc	20260113	25.39	25.41	24.99	25.25	892100	25.1904	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260113	2.81	2.89	2.76	2.86	397700	2.86	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260113	12.67	12.67	12.57	12.61	4600	12.61	down	down	correct
MXF.US	The Mexico Fund Inc	20260113	20.55	20.79	20.5	20.64	62800	20.3031	up	up	correct
MXL.US	MaxLinear Inc	20260113	18.61	19.12	18.185	18.34	1716124	18.34	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20260113	10.62	10.62	10.58	10.58	107100	10.4713	down	down	correct
MYE.US	Myers Industries Inc	20260113	19.86	20.03	19.76	19.9	161800	19.7725	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260113	11.03	11.08	11	11.05	223800	10.8836	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260113	10.03	10.07	10	10.02	82800	9.868	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20260113	12.03	12.03	12	12.03	430300	11.8075
NAD.US	Nuveen Quality Municipal Income Fund	20260113	12.24	12.24	12.13	12.17	911400	11.9572	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260113	11.42	11.46	11.37	11.46	123200	11.2462	up	up	correct
NAT.US	Nordic American Tankers Limited	20260113	3.96	4.07	3.96	4.06	5031300	3.9374	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260113	12.07	12.08	12.03	12.04	17900	11.8448	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260113	16.05	16.1	16.04	16.05	47000	15.7593
NBHC.US	National Bank Holdings Corporation	20260113	39.85	39.89	39.32	39.4	441900	39.0928	down	down	correct
NBR.US	Nabors Industries Ltd	20260113	61.98	62.97	61.557	62.2	229342	62.2	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260113	14.92	14.93	14.8	14.93	278200	14.6757	up	up	correct
NC.US	NACCO Industries Inc	20260113	46.11	46.83	44.58	45.48	12700	45.2795	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260113	9.27	9.27	9.19	9.26	47200	9.173	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260113	24.18	24.79	23.5	23.82	22282500	23.82	down	down	correct
NCV.US	PA	20260113	21.32	21.34	21.2	21.32	4048	21.32
NCZ.US	PA	20260113	20.83	20.83	20.66	20.66	4644	20.66	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260113	10.43	10.45	10.38	10.4	109700	10.2146	down	down	correct
NE.US	Noble Corporation	20260113	30.47	31.45	30.35	31.07	1842750	30.7298	up	up	correct
NEA.US	Nuveen AMT	20260113	11.79	11.82	11.74	11.82	1033400	11.6156	up	up	correct
NEM.US	Newmont Corporation	20260113	113.17	115.01	112.865	114.63	7979027	114.3985	up	up	correct
NET.US	Cloudflare Inc	20260113	187.18	189.739	185.35	188.71	2196141	188.71	up	down	incorrect
NEU.US	NewMarket Corporation	20260113	723.21	723.21	706.37	710.84	133200	710.84	down	up	incorrect
NEXA.US	Nexa Resources S.A	20260113	10.99	11	10.655	10.76	513500	10.76	down	down	correct
NFG.US	National Fuel Gas Company	20260113	78.94	80.26	78.56	79.85	563300	79.85	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260113	13.33	13.39	13.3	13.3	179800	13.3	down	down	correct
NGG.US	National Grid plc	20260113	78.06	78.19	77.38	78.08	698000	78.08	up	up	correct
NGL.US	PC	20260113	24.78	24.78	24.54	24.6	1568	24.6	down	down	correct
NGS.US	Natural Gas Services Group Inc	20260113	34.25	34.88	33.96	34.18	219500	34.0791	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260113	25.24	25.35	24.66	24.87	164100	24.732	down	down	correct
NGVT.US	Ingevity Corporation	20260113	66	66.59	65.26	65.8	181700	65.8	down	down	correct
NHI.US	National Health Investors Inc	20260113	77.77	78.82	76.64	78.32	147400	78.32	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260113	25.65	25.74	25.57	25.62	32300	25.62	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260113	9.4	9.42	9.4	9.41	10100	9.3256	up	up	correct
NINE.US	Nine Energy Service Inc	20260113	0.423	0.508	0.41	0.474	4107500	0.474	up	up	correct
NIO.US	NIO Inc	20260113	4.87	4.87	4.68	4.68	39994700	4.68	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260113	17.63	17.75	16.92	17.14	1159786	17.14	down	down	correct
NJR.US	New Jersey Resources Corporation	20260113	46.61	47.2	46.4074	46.96	378123	46.5493	up	up	correct
NKE.US	NIKE Inc	20260113	66.25	67.08	65.85	66.3	13685200	65.8628	up	up	correct
NKX.US	Nuveen California AMT	20260113	13.06	13.2	12.95	12.96	197300	12.7332	down	down	correct
NL.US	NL Industries Inc	20260113	6.1	6.36	6.1	6.17	41061	6.0692	up	down	incorrect
NLY.US	PI	20260113	25.51	25.58	25.51	25.56	11031	25.0032	up	up	correct
NMAI.US	Nuveen Multi	20260113	13.36	13.363	13.26	13.34	187700	12.9951	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260113	10.59	10.65	10.52	10.59	171700	10.3861
NMG.US	Nouveau Monde Graphite Inc	20260113	3.1	3.23	3.025	3.04	783600	3.04	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260113	10.13	10.25	10.02	10.23	20400	10.1149	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260113	55.85	56.43	55.59	56.02	81200	55.9735	up	up	correct
NMR.US	Nomura Holdings Inc	20260113	9.34	9.35	9.22	9.23	1386800	9.23	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260113	11.8	11.842	11.798	11.84	29700	11.6428	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260113	11.5	11.55	11.48	11.53	38600	11.3435	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260113	10.47	10.48	10.43	10.48	273000	10.284	up	up	correct
NNI.US	Nelnet Inc	20260113	137.25	137.45	133.5	135.1	153690	134.7605	down	down	correct
NNN.US	National Retail Properties Inc	20260113	41.37	41.98	41.27	41.62	1729000	41.0229	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260113	8.69	8.75	8.63	8.67	17600	8.5798	down	down	correct
NOA.US	North American Construction Group Ltd	20260113	15.44	15.83	15.355	15.66	69205	15.66	up	up	correct
NOAH.US	Noah Holdings Limited	20260113	11.12	11.31	11	11.18	175300	11.18	up	up	correct
NOC.US	Northrop Grumman Corporation	20260113	639.16	639.79	619.68	625.5	1153800	623.5031	down	down	correct
NOK.US	Nokia Corporation	20260113	6.56	6.57	6.465	6.52	24621869	6.4944	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260113	11.21	11.22	11.05	11.16	3700	10.9765	down	down	correct
NOMD.US	Nomad Foods Limited	20260113	12.02	12.09	11.9	11.92	1346800	11.764	down	down	correct
NOV.US	NOV Inc	20260113	17.43	17.84	17.4	17.72	4795100	17.6348	up	up	correct
NOW.US	ServiceNow Inc	20260113	142.14	144.7	137.18	138.19	12898270	138.19	down	down	correct
NP.US	Neenah Inc	20260113	25.93	26.95	25.48	26.19	268800	26.19	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260113	10.25	10.31	10.21	10.26	180300	9.9684	up	up	correct
NPK.US	National Presto Industries Inc	20260113	118.96	118.96	116.9	117.63	85800	116.7743	down	down	correct
NPO.US	EnPro Industries Inc	20260113	236.79	239	233.63	235.12	138994	234.8269	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260113	11.22	11.25	11.21	11.23	43500	11.0393	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260113	12.03	12.06	12.03	12.06	114700	11.8269	up	up	correct
NREF.US	PA	20260113	24.748	24.885	24.45	24.698	8909	24.1657	down	up	incorrect
NRG.US	NRG Energy Inc	20260113	149.27	152.35	148.39	150.59	1715100	150.1213	up	down	incorrect
NRK.US	Nuveen New York AMT	20260113	10.22	10.24	10.21	10.23	415300	10.0259	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20260113	111.51	114.8	111.51	114.2	36600	113.404	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20260113	8.02	8.7	7.9	8.62	192000	8.4102	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260113	24.43	24.43	24.13	24.42	10300	24.082	down	down	correct
NSA.US	PA	20260113	21.5712	21.78	21.41	21.41	9813	21.0206	down	down	correct
NSC.US	Norfolk Southern Corporation	20260113	288.84	289.72	286.55	288.2	529600	286.9323	down	down	correct
NSP.US	Insperity Inc	20260113	45.4	45.74	44.71	44.74	1630607	43.5137	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260113	49.91	50.3125	49.83	50.04	120562	49.5738	up	up	correct
NTR.US	Nutrien Ltd	20260113	60.09	61.5	59.3	61.33	2677203	61.33	up	down	incorrect
NTST.US	NETSTREIT Corp	20260113	17.2	18.11	17.2	17.75	2041926	17.75	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20260113	3	3.38	3	3.17	5100	3.17	up	down	incorrect
NUE.US	Nucor Corporation	20260113	166.5	169.86	165.87	169.48	1434900	169.48	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20260113	10.5	10.82	10.44	10.63	405500	10.5561	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260113	9.09	9.1	9.08	9.09	379800	8.992
NUVB.US	WS	20260113	6.54	6.58	6.0701	6.55	9949892	6.55	up	down	incorrect
NUW.US	Nuveen AMT	20260113	14.49	14.55	14.43	14.44	34900	14.2934	down	up	incorrect
NVG.US	Nuveen AMT	20260113	12.8	12.8	12.72	12.78	717900	12.5489	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20260113	18.24	18.65	18.18	18.52	306800	18.52	up	down	incorrect
NVR.US	NVR Inc	20260113	7610.25	7678.3501	7500	7673.3198	22100	7673.3198	up	up	correct
NVS.US	Novartis AG	20260113	142.37	142.59	140.8	141.61	2107100	137.4272	down	down	correct
NVST.US	Envista Holdings Corporation	20260113	23.44	23.51	23.035	23.23	1746300	23.23	down	down	correct
NVT.US	nVent Electric plc	20260113	106.57	108.39	105.83	106.64	1675700	106.4393	up	up	correct
NWG.US	NatWest Group plc	20260113	17.05	17.1	16.8655	16.96	2694851	16.96	down	down	correct
NWN.US	Northwest Natural Holding Company	20260113	46.26	46.64	45.77	46.02	251000	45.5378	down	down	correct
NX.US	Quanex Building Products Corporation	20260113	17.7	17.94	17.595	17.81	643084	17.81	up	up	correct
NXDT.US	P	20260113	13.59	13.635	13.4	13.635	3148	13.635	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260113	12.6	12.71	12.58	12.63	214200	12.3924	up	up	correct
NXP.US	Nuveen Select Tax	20260113	14.32	14.32	14.21	14.26	152700	14.0998	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260113	30.64	30.969	30.135	30.62	140300	30.0046	down	up	incorrect
NYC.US	New York City REIT Inc	20260113	9.4	9.95	9.2	9.48	5291	9.48	up	down	incorrect
NYT.US	The New York Times Company	20260113	70.32	71.5	70.31	71.31	1149200	71.31	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260113	12.79	12.79	12.67	12.69	766500	12.4529	down	down	correct
O.US	Realty Income Corporation	20260113	58.95	59.38	58.67	59.23	5062100	58.7278	up	up	correct
OAK.US	PB	20260113	20.97	21.25	20.94	21.23	20132	20.8354	up	up	correct
OC.US	Owens Corning	20260113	122.46	124.05	120.78	122.01	1005600	121.1318	down	down	correct
ODC.US	Oil	20260113	51.83	53.47	51.83	52.74	54969	52.5685	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260113	6.2	6.258	5.98	6.12	598500	6.0926	down	down	correct
OFG.US	OFG Bancorp	20260113	41.24	41.24	40.72	41.01	145114	41.01	down	down	correct
OGE.US	OGE Energy Corp	20260113	42.47	43.03	42.445	42.97	1153060	42.97	up	up	correct
OGN.US	Organon & Co	20260113	8.29	8.57	8.2	8.43	8350500	8.4092	up	up	correct
OGS.US	ONE Gas Inc	20260113	76.52	77.7	76.2601	77.27	283143	76.6558	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260113	44.44	45	44.35	44.56	1575900	43.9007	up	up	correct
OI.US	O	20260113	15.56	15.84	15.45	15.7	2008700	15.7	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260113	6.18	6.19	6.13	6.19	123800	6.1328	up	up	correct
OII.US	Oceaneering International Inc	20260113	26.54	27.23	26.42	26.91	826300	26.91	up	up	correct
OIS.US	Oil States International Inc	20260113	7.97	8.17	7.97	8.08	878100	8.08	up	up	correct
OKE.US	ONEOK Inc	20260113	72.98	74.49	72.97	74.25	3472300	73.2467	up	up	correct
OLN.US	Olin Corporation	20260113	23.58	24.09	23.01	23.35	2547800	23.1662	down	down	correct
OLP.US	One Liberty Properties Inc	20260113	20.97	21.02	20.69	20.88	57400	20.88	down	down	correct
OMC.US	Omnicom Group Inc	20260113	78.13	78.75	76.93	77.51	3541000	76.7443	down	down	correct
OMF.US	OneMain Holdings Inc	20260113	66.51	67.47	65.5	66.37	1599600	65.1455	down	up	incorrect
OMI.US	Owens & Minor Inc	20260113	2.75	2.8	2.43	2.51	2226455	2.51	down	up	incorrect
ONON.US	On Holding AG	20260113	48.81	48.81	47.12	47.26	5892426	47.26	down	up	incorrect
ONTF.US	ON24 Inc	20260113	7.98	7.98	7.96	7.96	316952	7.96	down	down	correct
ONTO.US	Onto Innovation Inc	20260113	194.02	198.54	189.74	197.44	1117900	197.44	up	up	correct
OOMA.US	Ooma Inc	20260113	11.86	12.25	11.81	12.12	321000	12.12	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260113	74.4	74.74	73.6	74.14	14441	73.9857	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260113	40.85	41.37	40.24	40.94	1884600	40.94	up	up	correct
ORA.US	Ormat Technologies Inc	20260113	124.11	124.11	119.2	120.45	736800	120.3184	down	down	correct
ORC.US	Orchid Island Capital Inc	20260113	7.77	7.83	7.73	7.82	5096300	7.5848	up	up	correct
ORCL.US	Oracle Corporation	20260113	205	207.8	200.66	202.29	15857400	202.29	down	down	correct
ORI.US	Old Republic International Corporation	20260113	42.59	42.99	41.7	41.84	2037532	41.5248	down	down	correct
ORN.US	Orion Group Holdings Inc	20260113	10.6	11	10.53	10.78	225400	10.78	up	up	correct
OSCR.US	Oscar Health Inc	20260113	17.895	18.17	17.18	17.38	9521220	17.38	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260113	6.45	6.54	6.23	6.26	733200	6.26	down	up	incorrect
OSK.US	Oshkosh Corporation	20260113	150.86	152.095	149.09	150.71	611176	150.2079	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20260113	24.4	24.55	24.13	24.17	1023700	23.9217	down	down	correct
OVV.US	Ovintiv Inc	20260113	39.46	40.53	39.35	39.52	4298600	39.3042	up	up	correct
OXM.US	Oxford Industries Inc	20260113	38.86	39.74	38.36	38.98	379500	38.3508	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20260113	43.34	44.15	43.0501	43.31	14046380	43.1053	down	up	incorrect
OZ.US	Belpointe PREP LLC Unit	20260113	53.51	53.53	52.51	52.51	9462	52.51	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260113	267.86	271.32	264.73	264.73	49800	264.73	down	down	correct
PACK.US	Ranpak Holdings Corp	20260113	6.05	6.07	5.835	5.86	318054	5.86	down	down	correct
PAG.US	Penske Automotive Group Inc	20260113	165	165.5	161.18	164.72	239300	163.2948	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260113	10.31	10.375	9.95	10.13	3662300	10.0272	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260113	12.56	12.56	12.5	12.55	7400	12.498	down	down	correct
PAM.US	Pampa Energía S.A	20260113	82.4	84.4	81.51	82.19	207700	82.19	down	down	correct
PAR.US	PAR Technology Corporation	20260113	40.53	40.54	38	39.25	1011100	39.25	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260113	37.25	38.25	36.52	37.31	1152300	37.31	up	up	correct
PATH.US	UiPath Inc	20260113	17.47	17.5223	15.5	15.97	49787090	15.97	down	down	correct
PAY.US	Paymentus Holdings Inc	20260113	30.09	30.178	28.95	29.74	670500	29.74	down	down	correct
PAYC.US	Paycom Software Inc	20260113	158.17	159.04	154.495	157.5	945000	157.072	down	down	correct
PB.US	Prosperity Bancshares Inc	20260113	71.73	72.4	71.24	71.35	1134663	70.695	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260113	37.5	37.92	37.34	37.8	1618700	37.8	up	up	correct
PBF.US	PBF Energy Inc	20260113	33.22	34.76	32.52	32.9	4011800	32.6422	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260113	65.09	65.9	64.095	64.7	258776	64.7	down	up	incorrect
PBI.US	Pitney Bowes Inc	20260113	10.59	10.67	10.5	10.53	1434125	10.4427	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20260113	11.99	12.37	11.99	12.3	32943891	12.3	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260113	17.89	18.25	17.8	18.13	34000	18.078	up	up	correct
PCF.US	High Income Securities Fund	20260113	6.15	6.15	6.12	6.12	40500	6.0049	down	up	incorrect
PCG.US	PG&E Corporation	20260113	15.75	15.79	15.4	15.73	26858051	15.73	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260113	50.817	50.817	50.817	50.817	100	50.472
PCM.US	PCM Fund Inc	20260113	6.09	6.12	6.07	6.1	22400	5.9704	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260113	12.75	12.78	12.75	12.76	309000	12.532	up	up	correct
PCOR.US	Procore Technologies Inc	20260113	73.28	74	71.56	72.04	1276418	72.04	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260113	8.92	8.92	8.87	8.89	61300	8.819	down	down	correct
PD.US	PagerDuty Inc	20260113	12.3	12.32	11.83	11.87	2169380	11.87	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260113	18.1	18.14	18.07	18.08	3065800	17.6491	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260113	8.4	8.6	8.37	8.48	609900	8.48	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260113	13.96	14.07	13.94	13.97	516700	13.7125	up	up	correct
PDS.US	Precision Drilling Corporation	20260113	71.99	74.88	71.81	73.68	76000	73.68	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260113	12.67	12.8	12.66	12.72	99700	12.5621	up	up	correct
PEB.US	PG	20260113	19.405	19.41	19.21	19.23	1319	19.23	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260113	78.18	79.47	78.04	78.73	2292700	78.1023	up	up	correct
PEN.US	Penumbra Inc	20260113	317.77	317.77	290	300.97	1366230	300.97	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260113	22.7	22.92	22.64	22.83	194200	22.3738	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260113	11.89	12.03	11.89	12	40000	11.8656	up	up	correct
PFE.US	Pfizer Inc	20260113	25.32	25.39	24.97	25.15	47656100	24.7357	down	down	correct
PFGC.US	Performance Food Group Company	20260113	92.19	93.77	91.5801	92.17	2135365	92.17	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260113	17.81	17.93	17.76	17.81	85729	17.5501
PFL.US	PIMCO Income Strategy Fund	20260113	8.44	8.44	8.39	8.41	191615	8.2477	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260113	7.45	7.47	7.41	7.43	351000	7.2842	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260113	9.53	9.56	9.5	9.54	24100	9.4317	up	up	correct
PFS.US	Provident Financial Services Inc	20260113	19.87	19.87	19.595	19.73	674339	19.5239	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260113	146.47	146.47	144.09	145.59	310300	145.1126	down	down	correct
PG.US	The Procter & Gamble Company	20260113	144	144.34	142.97	144.24	15549200	143.2231	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260113	9.12	9.17	9.04	9.1	46200	8.9616	down	down	correct
PGR.US	The Progressive Corporation	20260113	215.22	215.99	204.46	205.06	4101225	205.06	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260113	10.2	10.26	10.1	10.25	39200	10.0436	up	up	correct
PH.US	Parker	20260113	928.77	939.97	928	938.35	520700	936.6044	up	up	correct
PHG.US	Koninklijke Philips N.V	20260113	29.88	29.93	29.51	29.63	674200	29.63	down	down	correct
PHI.US	PLDT Inc	20260113	22.26	22.5	22.03	22.26	48500	22.26
PHK.US	PIMCO High Income Fund	20260113	4.9	4.91	4.89	4.91	624500	4.8142	up	up	correct
PHM.US	PulteGroup Inc	20260113	133.19	134.5	132.18	133.66	1841700	133.66	up	down	incorrect
PHR.US	Phreesia Inc	20260113	17.09	17.17	16.299	16.58	918900	16.58	down	up	incorrect
PII.US	Polaris Inc	20260113	70.27	71.24	69.98	70.83	687900	70.037	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260113	3.32	3.34	3.3	3.32	168000	3.2762
PINE.US	Alpine Income Property Trust Inc	20260113	17.24	17.32	17.04	17.04	135600	16.7729	down	up	incorrect
PINS.US	Pinterest Inc	20260113	26.96	27.7351	26.84	27.57	14480510	27.57	up	down	incorrect
PIPR.US	Piper Sandler Companies	20260113	362.67	362.67	354.86	357.61	110922	350.9125	down	down	correct
PJT.US	PJT Partners Inc	20260113	182.16	182.16	176.62	177.23	174462	176.9301	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260113	11.49	11.62	11.26	11.43	6663700	11.43	down	down	correct
PKE.US	Park Aerospace Corp	20260113	23.98	25.42	22.38	23.27	865946	23.27	down	down	correct
PKG.US	Packaging Corporation of America	20260113	217.21	219.08	214.99	218.65	691700	217.3731	up	up	correct
PKX.US	POSCO	20260113	59.2	60.66	59.14	60.21	480800	60.21	up	up	correct
PLD.US	Prologis Inc	20260113	129.075	130.22	127.36	130.22	3106019	130.22	up	up	correct
PLNT.US	Planet Fitness Inc	20260113	101	104.53	98.26	99.12	2522586	99.12	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260113	36.25	36.77	35.89	36.62	149500	36.62	up	up	correct
PLTR.US	Palantir Technologies Inc	20260113	178.875	181.1	176.14	178.96	27769350	178.96	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20260113	21.92	21.95	21.92	21.93	1092600	21.93	up	up	correct
PM.US	Philip Morris International Inc	20260113	164.65	166.76	163.31	165.85	3983200	165.85	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260113	7.61	7.66	7.61	7.65	199300	7.5715	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260113	6.27	6.35	6.25	6.27	65400	6.2164
PMO.US	Putnam Municipal Opportunities Trust	20260113	10.74	10.74	10.63	10.65	87200	10.5719	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260113	13.12	13.27	13	13.18	1100300	13.18	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260113	216.43	216.73	212.26	212.45	2133370	210.8317	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20260113	7	7.07	6.97	6.99	13600	6.9307	down	down	correct
PNR.US	Pentair plc	20260113	103.68	104.56	102.21	103.24	1641100	102.9822	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20260113	89.92	91.12	89.41	91.11	1302000	90.2238	up	up	correct
POR.US	Portland General Electric Company	20260113	48.92	49.39	48.36	48.87	1027900	48.87	down	down	correct
POST.US	Post Holdings Inc	20260113	97.98	98.65	97.38	97.57	897400	97.57	down	down	correct
PPG.US	PPG Industries Inc	20260113	108.59	109	106.55	107.59	1875600	106.9752	down	down	correct
PPL.US	PPL Corporation	20260113	34.77	35	34.41	34.98	4810100	34.7198	up	up	correct
PPT.US	Putnam Premier Income Trust	20260113	3.62	3.63	3.59	3.6	299200	3.5485	down	down	correct
PRA.US	ProAssurance Corporation	20260113	24.14	24.19	24.13	24.15	343800	24.15	up	up	correct
PRG.US	PROG Holdings Inc	20260113	31.62	31.855	31.35	31.55	358154	31.4024	down	down	correct
PRGO.US	Perrigo Company plc	20260113	15.03	15.1	14.79	15.06	2105500	14.7296	up	up	correct
PRI.US	Primerica Inc	20260113	266.29	266.48	259.36	261.09	164500	259.8906	down	down	correct
PRLB.US	Proto Labs Inc	20260113	54.73	55.06	53.45	54.04	145700	54.04	down	down	correct
PRS.US	Prudential Financial Inc	20260113	24.08	24.26	24.0596	24.2	30805	23.8499	up	up	correct
PRT.US	PermRock Royalty Trust	20260113	2.81	3.08	2.81	3.01	165900	2.9838	up	up	correct
PRU.US	Prudential Financial Inc	20260113	117.91	118.35	115.89	116.58	1257410	115.0198	down	down	correct
PSA.US	Public Storage	20260113	279.46	280.41	273.7	279.83	994120	279.83	up	up	correct
PSEC.US	PA	20260113	17.16	17.45	17.16	17.45	7665	17.1125	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260113	20.4	20.4497	20.335	20.38	39977	20.1263	down	down	correct
PSN.US	Parsons Corporation	20260113	69.66	69.985	69	69.18	1175705	69.18	down	down	correct
PSO.US	Pearson plc	20260113	14.76	14.84	14.34	14.39	841900	14.39	down	down	correct
PSTG.US	Pure Storage Inc	20260113	74.6	77.4	73.75	75.41	7034525	75.41	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260113	17	17.16	16.825	17.1	439700	16.8781	up	up	correct
PSX.US	Phillips 66	20260113	138.54	140.68	137.57	137.7	2794000	136.5772	down	down	correct
PTA.US	Cohen & Steers Tax	20260113	19.5	19.581	19.46	19.5	215600	19.2319
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260113	13.08	13.12	13.06	13.07	645600	12.8269	down	down	correct
PUK.US	Prudential plc	20260113	31.91	32	31.6	31.66	453600	31.66	down	down	correct
PUMP.US	ProPetro Holding Corp	20260113	9.65	10.4	9.625	10.11	2362300	10.11	up	up	correct
PVH.US	PVH Corp	20260113	64.73	66	64.73	65.51	827300	65.4726	up	up	correct
PVL.US	Permianville Royalty Trust	20260113	1.81	1.81	1.73	1.75	55300	1.7303	down	down	correct
PWR.US	Quanta Services Inc	20260113	434.79	445.63	433.52	444.2	841784	444.2	up	up	correct
QD.US	Qudian Inc	20260113	3.2	3.24	3.085	3.13	263781	3.13	down	down	correct
QGEN.US	QIAGEN N.V	20260113	47.5	47.66	46.41	47.2	1178600	47.2	down	down	correct
QSR.US	Restaurant Brands International Inc	20260113	69.56	70.425	68.98	69.26	3022700	69.26	down	down	correct
QTWO.US	Q2 Holdings Inc	20260113	70.02	70.02	67.86	68.81	394203	68.81	down	down	correct
QVCC.US	QVCC	20260113	8.67	8.77	8.6	8.69	34900	8.3145	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260113	8.86	8.895	8.76	8.79	14940	8.403	down	down	correct
R.US	Ryder System Inc	20260113	192	194.82	189.37	190.75	309200	189.938	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20260113	12.9	12.96	12.887	12.95	234400	12.7166	up	down	incorrect
RACE.US	Ferrari N.V	20260113	372.72	373.36	358.17	360.09	1070074	360.09	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20260113	28.055	28.06	26.02	26.14	762048	26.14	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260113	110.63	111.15	108.84	110.85	2038500	110.5581	up	up	correct
RBC.US	Regal Beloit Corporation	20260113	490	491.83	481.92	489.97	196700	489.97	down	down	correct
RBLX.US	Roblox Corporation	20260113	76.925	85.48	76.59	84.8	25200084	84.8	up	up	correct
RC.US	Ready Capital Corporation	20260113	2.08	2.14	2.06	2.07	1252900	2.07	down	down	correct
RCB.US	Ready Capital Corporation	20260113	24.761	24.77	24.76	24.77	1500	24.3817	up	up	correct
RCI.US	Rogers Communications Inc	20260113	36.33	36.33	35.59	35.66	1163200	35.337	down	down	correct
RCL.US	Royal Caribbean Group	20260113	294.25	296.62	285.81	291.72	2504900	290.1741	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260113	6.2	6.3	6.04	6.11	381358	6.025	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260113	22.19	22.815	21.73	22.74	3097684	22.74	up	up	correct
RDN.US	Radian Group Inc	20260113	33.95	34.3	31.61	31.67	1893700	31.4276	down	down	correct
RDW.US	Redwire Corp	20260113	10.73	11.08	9.98	10.14	19392300	10.14	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260113	13.22	13.24	13.15	13.22	1762300	13.22
RELX.US	RELX PLC	20260113	42.78	42.87	42	42.19	1555900	42.19	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260113	6.3	6.34	6.11	6.15	868288	6.15	down	down	correct
RES.US	RPC Inc	20260113	6.09	6.15	5.99	6.02	2226000	5.9779	down	down	correct
REVG.US	REV Group Inc	20260113	68.66	69.495	67.94	68.15	748500	68.15	down	up	incorrect
REX.US	REX American Resources Corporation	20260113	33.71	34.04	33.33	33.59	132900	33.59	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20260113	40.18	40.79	39.81	40.65	1405800	40.65	up	down	incorrect
REZI.US	Resideo Technologies Inc	20260113	38.29	38.69	37.4	37.61	1462700	37.61	down	up	incorrect
RF.US	Regions Financial Corporation	20260113	28.32	28.45	27.78	27.84	14122200	27.5749	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260113	11.06	11.13	10.96	11.13	163500	10.9769	up	up	correct
RFL.US	Rafael Holdings Inc	20260113	1.24	1.248	1.2	1.24	49300	1.24
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260113	14.23	14.24	14.199	14.21	33300	14.0376	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260113	13.01	13.09	12.98	13.08	101000	12.9215	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260113	201.87	203.07	197.0351	197.93	309598	197.0923	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260113	37.46	37.98	37.01	37.01	268718	37.01	down	down	correct
RGS.US	Regis Corporation	20260113	25.53	25.53	24.51	24.95	16900	24.95	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260113	13.5	13.66	13.46	13.54	100700	13.54	up	up	correct
RH.US	RH	20260113	218.72	223.48	215.61	222.74	754900	222.74	up	up	correct
RHI.US	Robert Half International Inc	20260113	28.99	29.16	27.59	27.86	2483000	27.1635	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260113	94.53	95.29	93.54	94.44	401300	94.44	down	down	correct
RIG.US	Transocean Ltd	20260113	4.34	4.4	4.25	4.29	40793100	4.29	down	down	correct
RIO.US	Rio Tinto Group	20260113	83.8	84.25	83.41	83.59	3345300	81.3161	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260113	12	12.03	11.97	12.02	170200	11.7596	up	up	correct
RJF.US	Raymond James Financial Inc	20260113	171.11	171.2	165.86	167.19	1135100	167.19	down	down	correct
RKT.US	Rocket Companies Inc	20260113	23.23	23.44	22.68	22.76	30031500	22.76	down	down	correct
RL.US	Ralph Lauren Corporation	20260113	362.23	371.5	362.05	366.11	537600	366.11	up	up	correct
RLI.US	RLI Corp	20260113	59.21	59.21	58.2	58.6	730600	58.4496	down	down	correct
RLJ.US	RLJ Lodging Trust	20260113	7.74	7.82	7.6	7.65	1340100	7.65	down	down	correct
RLX.US	RLX Technology Inc	20260113	2.23	2.3	2.23	2.29	1351200	2.1942	up	up	correct
RM.US	Regional Management Corp	20260113	37.81	38.72	37.75	38.4	34500	38.0715	up	up	correct
RMD.US	ResMed Inc	20260113	260.42	262.87	251.71	254.67	1071300	254.0814	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260113	14.61	14.66	14.59	14.63	13900	14.4561	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260113	14.01	14.09	14	14.09	47000	13.9242	up	up	correct
RMT.US	Royce Micro	20260113	11.31	11.36	11.28	11.29	149600	11.1076	down	down	correct
RNG.US	RingCentral Inc	20260113	29.54	29.78	28.14	28.48	1009500	28.4292	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260113	14.37	15.01	14.35	15	206000	15	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260113	20.13	20.28	20.03	20.2	150500	19.9411	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260113	272.57	275.49	270.01	270.1	495300	269.7199	down	down	correct
ROG.US	Rogers Corporation	20260113	96.89	99.83	96.6	97.34	193300	97.34	up	up	correct
ROK.US	Rockwell Automation Inc	20260113	415.29	420.185	414.6275	416.88	594722	415.4374	up	up	correct
ROL.US	Rollins Inc	20260113	60.99	61.66	60.49	61.64	1838200	61.4541	up	up	correct
ROP.US	Roper Technologies Inc	20260113	430.37	431.17	420.42	426.36	796657	426.36	down	down	correct
RPM.US	RPM International Inc	20260113	111.3	112.11	110.52	111.68	1282862	111.1433	up	up	correct
RPT.US	RPT Realty	20260113	16.22	16.22	16	16.05	13800	15.7101	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260113	11.81	11.98	11.79	11.95	831400	11.7825	up	up	correct
RRC.US	Range Resources Corporation	20260113	33.99	34.25	33.44	33.74	2835568	33.6613	down	down	correct
RRX.US	Regal Beloit Corporation	20260113	154.65	155	152.62	153.99	684600	153.99	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260113	311.08	315.2	310.07	311.62	213858	310.3681	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260113	14.69	14.69	14.62	14.64	8300	14.3662	down	down	correct
RSG.US	Republic Services Inc	20260113	210.6	211.454	207.9	209.65	1153654	209.65	down	down	correct
RSI.US	Rush Street Interactive Inc	20260113	18.89	19.1	18.27	18.77	1071502	18.77	down	down	correct
RSKD.US	Riskified Ltd.	20260113	4.94	4.96	4.755	4.78	328400	4.78	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260113	195.62	197.55	193	194.08	5852305	193.4375	down	up	incorrect
RVLV.US	Revolve Group Inc	20260113	30.61	31.36	30.385	31.35	724167	31.35	up	down	incorrect
RVT.US	Royce Value Trust Inc	20260113	17.15	17.2	17.01	17.05	626500	16.7521	down	up	incorrect
RWT.US	Redwood Trust Inc	20260113	5.64	5.71	5.58	5.68	991374	5.68	up	up	correct
RY.US	Royal Bank of Canada	20260113	170.13	170.14	167.82	168.94	2126800	167.7706	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260113	7.45	7.65	7.31	7.47	980200	7.47	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260113	51.5	51.5	49.93	50.48	1538209	50.3118	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20260113	28.47	28.78	28.12	28.26	215506	28.06	down	up	incorrect
RYN.US	Rayonier Inc	20260113	23.28	23.33	22.93	23.06	1420500	23.06	down	up	incorrect
S.US	SentinelOne Inc.	20260113	15.09	15.17	14.42	14.64	8698800	14.64	down	down	correct
SA.US	Seabridge Gold Inc	20260113	31.27	31.76	30.7	31.13	867800	31.13	down	down	correct
SACH.US	PA	20260113	17.6983	17.7968	17.45	17.785	1376	17.3168	up	up	correct
SAFE.US	Safehold Inc	20260113	15.05	15.085	14.525	14.63	273797	14.63	down	down	correct
SAH.US	Sonic Automotive Inc	20260113	64.1	64.79	62.29	63.25	189200	62.854	down	down	correct
SAIC.US	Science Applications International Corporation	20260113	114.66	115.11	112.37	112.74	363700	112.37	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260113	19.56	19.87	19.03	19.31	2019000	19.31	down	down	correct
SAM.US	The Boston Beer Company Inc	20260113	208	210.25	206.96	209.82	121154	209.82	up	up	correct
SAN.US	Banco Santander S.A	20260113	12.25	12.29	12.15	12.19	3975000	12.19	down	down	correct
SAP.US	SAP SE	20260113	254.88	255.9	245.9	247.1	2279858	247.1	down	down	correct
SAR.US	Saratoga Investment Corp	20260113	23.13	23.2	22.88	23.01	105100	22.5269	down	down	correct
SB.US	Safe Bulkers Inc	20260113	5.16	5.215	5.09	5.09	735946	5.0512	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20260113	15.72	15.88	15.45	15.83	983000	15.83	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20260113	7.79	7.84	7.79	7.84	34400	7.7569	up	up	correct
SBR.US	Sabine Royalty Trust	20260113	67.91	69.79	67.91	68.89	40500	68.2918	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260113	23.54	23.55	23.07	23.19	1289200	23.19	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20260113	17.25	17.62	17.06	17.14	6157100	17.14	down	up	incorrect
SCCO.US	Southern Copper Corporation	20260113	175.5952	175.8432	172.0337	172.9861	2653358	172.1489	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260113	15.46	15.51	15.24	15.44	130100	15.2051	down	down	correct
SCE.US	PL	20260113	18.2521	18.4599	18.19	18.22	32264	17.9104	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260113	101.99	102.26	100.39	101.18	7029000	100.8395	down	down	correct
SCI.US	Service Corporation International	20260113	80.06	80.64	79.36	79.86	1299500	79.5145	down	down	correct
SCL.US	Stepan Company	20260113	52.16	52.24	51.16	51.16	215500	50.7629	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260113	13.07	13.11	12.91	12.99	102500	12.7391	down	down	correct
SD.US	SandRidge Energy Inc	20260113	14.11	14.73	14.11	14.53	273100	14.53	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260113	16.65	16.65	16.6	16.64	52100	16.4225	down	up	incorrect
SDRL.US	Seadrill Limited	20260113	34.02	36.25	34	35.27	1157986	35.27	up	down	incorrect
SE.US	Sea Limited	20260113	130.41	130.45	126.52	129.86	6346300	129.86	down	up	incorrect
SEE.US	Sealed Air Corporation	20260113	41.75	41.85	41.59	41.72	6328321	41.5212	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260113	15.16	15.16	14.91	14.91	531900	14.8473	down	down	correct
SEMR.US	SEMrush Holdings Inc	20260113	11.88	11.9	11.88	11.89	7194933	11.89	up	up	correct
SF.US	Stifel Financial Corp	20260113	131.4701	132.0101	128.63	129.2	1342800	85.7378	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260113	20.59	20.65	20.5	20.5	24874	20.5	down	down	correct
SFL.US	SFL Corporation Ltd	20260113	8.4	8.53	8.38	8.42	1606100	8.2605	up	up	correct
SG.US	Sweetgreen Inc.	20260113	7.85	7.88	7.49	7.72	2685276	7.72	down	down	correct
SGU.US	Star Group L.P	20260113	12.17	12.32	12.08	12.23	9400	12.0532	up	up	correct
SHAK.US	Shake Shack Inc	20260113	96.09	100.04	96.01	98.45	1852782	98.45	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260113	53.41	53.59	53.03	53.2	112800	53.2	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260113	9.25	9.43	9.25	9.35	1322000	9.35	up	up	correct
SHOP.US	Shopify Inc	20260113	168.08	170.9	164.7	167.44	4803100	167.44	down	down	correct
SHW.US	The Sherwin	20260113	357	359	353.71	355.99	1862700	355.2046	down	down	correct
SI.US	Silvergate Capital Corporation	20260113	13.71	14.23	13.21	13.6	48185	13.6	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260113	1.84	1.89	1.82	1.87	2025200	1.87	up	up	correct
SIG.US	Signet Jewelers Limited	20260113	86.42	88.52	86.375	88.41	424957	88.1039	up	up	correct
SII.US	Sprott Inc	20260113	108.2	109.03	106.22	108.62	152500	108.352	up	up	correct
SITC.US	SITE Centers Corp	20260113	6.37	6.55	6.31	6.5	1278842	6.5	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260113	146.36	148.83	145.615	147.8	1208100	147.8	up	up	correct
SJM.US	The J. M. Smucker Company	20260113	99.68	101.61	99.34	101.61	1323600	100.6031	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20260113	5.75	5.89	5.67	5.79	173700	5.79	up	up	correct
SKIL.US	Skillsoft Corp	20260113	9.1	9.16	8.3	8.39	283012	8.39	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260113	20.4	20.65	20.4	20.64	587900	20.64	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260113	33.99	34.29	33.37	33.6	1203300	33.3009	down	down	correct
SKY.US	Skyline Champion Corporation	20260113	94.62	96.43	94.42	95.31	749406	95.31	up	up	correct
SLB.US	Schlumberger Limited	20260113	45.74	46.39	45.445	45.9	19535582	45.6309	up	up	correct
SLF.US	Sun Life Financial Inc	20260113	62.51	62.56	61.3	61.43	526800	60.7911	down	down	correct
SLG.US	SL Green Realty Corp	20260113	48.9	49.14	48.37	48.76	1108700	48.76	down	down	correct
SLQT.US	SelectQuote Inc	20260113	1.7	1.715	1.5	1.53	1905174	1.53	down	down	correct
SM.US	SM Energy Company	20260113	18.16	18.68	18.04	18.17	3266811	18.0161	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260113	20.53	20.54	20.39	20.53	2167600	20.53
SMG.US	The Scotts Miracle	20260113	61.58	62.48	61.49	62.46	566800	61.8695	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20260113	6.2	6.39	6.2	6.23	32393	6.23	up	down	incorrect
SMP.US	Standard Motor Products Inc	20260113	38.65	39.32	38.47	38.85	125300	38.5633	up	up	correct
SMRT.US	SmartRent Inc	20260113	1.77	1.79	1.76	1.78	712065	1.78	up	up	correct
SMWB.US	Similarweb Ltd	20260113	6.72	6.8135	6.27	6.41	470489	6.41	down	down	correct
SNA.US	Snap	20260113	359.04	362.54	357.46	360.55	188500	358.2671	up	down	incorrect
SNAP.US	Snap Inc	20260113	8.17	8.31	7.96	7.99	47098300	7.99	down	up	incorrect
SNDR.US	Schneider National Inc	20260113	28.77	28.97	28.585	28.8	549300	28.6787	up	down	incorrect
SNN.US	Smith & Nephew plc	20260113	32.71	32.77	31.89	31.9	1641300	31.9	down	up	incorrect
SNOW.US	Snowflake Inc.	20260113	220	220.49	207.5	209.39	8054374	209.39	down	down	correct
SNX.US	TD SYNNEX	20260113	150.94	156.2475	150.825	156.01	1154992	155.512	up	up	correct
SO.US	The Southern Company	20260113	86.75	87.56	86.01	87.55	5362800	86.8677	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260113	22.1	22.19	22.0101	22.11	31002	21.7883	up	up	correct
SOJD.US	SOJD	20260113	20.67	20.77	20.59	20.67	102400	20.3637
SOJE.US	SOJE	20260113	18.29	18.44	18.28	18.34	148000	18.077	up	up	correct
SON.US	Sonoco Products Company	20260113	47.71	48.49	47.36	47.64	1056000	47.1977	down	up	incorrect
SONX.US	Sonendo Inc.	20260113	0.1119	0.1119	0.1119	0.1119	0	0.1119
SONY.US	Sony Group Corporation	20260113	24.39	24.5	24.255	24.41	6205334	24.41	up	up	correct
SOR.US	Source Capital Inc	20260113	48.02	48.45	47.9501	48.34	9837	47.7112	up	up	correct
SOS.US	SOS Limited	20260113	1.73	1.8	1.722	1.77	26700	1.77	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260113	90.9	90.956	90.9	90.956	100	90.956	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20260113	63.3	64.13	63.21	63.95	272000	63.5552	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260113	3.23	3.25	3.05	3.07	3725000	3.07	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260113	15	15.14	14.96	15.03	40300	14.8141	up	up	correct
SPG.US	Simon Property Group Inc	20260113	184.86	185.92	182.77	184.38	1369000	182.2764	down	down	correct
SPGI.US	S&P Global Inc	20260113	544.93	545.58	536.35	542.16	1368500	540.9027	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260113	18.54	18.9	18.47	18.89	130100	18.5861	up	up	correct
SPIR.US	Spire Corporation	20260113	10.6	10.85	10.1352	10.59	653844	10.59	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20260113	50.5	50.75	50.35	50.35	21788	50.35	down	down	correct
SPNT.US	SiriusPoint Ltd	20260113	20.47	20.67	19.91	19.94	481900	19.94	down	down	correct
SPOT.US	Spotify Technology S.A	20260113	536.71	540	527.17	534.64	3130800	534.64	down	down	correct
SPXC.US	SPX Corporation	20260113	208.78	211.56	206.81	211.07	280600	211.07	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260113	18.33	18.33	18.19	18.24	43100	17.8811	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260113	80.07	81.6	79.49	80.98	2201900	80.98	up	up	correct
SQNS.US	Sequans Communications S.A	20260113	5.29	5.6	5.29	5.49	219400	5.49	up	up	correct
SR.US	Spire Inc	20260113	81.97	82.38	80.92	81.54	426200	80.8008	down	down	correct
SRE.US	Sempra	20260113	89	90.47	88.5	90.29	2173200	90.29	up	up	correct
SREA.US	Sempra Energy	20260113	22.85	22.99	22.7601	22.89	38026	22.5203	up	up	correct
SRG.US	Seritage Growth Properties	20260113	3.48	3.515	3.47	3.49	59000	3.49	up	up	correct
SRI.US	Stoneridge Inc	20260113	6.09	6.13	5.93	5.98	99588	5.98	down	down	correct
SRL.US	Scully Royalty Ltd	20260113	8.25	8.25	7.65	7.77	26586	7.77	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260113	40.23	40.3	39.8	40.02	68668	39.1699	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260113	179.84	182.19	179.35	182.07	197318	182.07	up	up	correct
SSL.US	Sasol Limited	20260113	6.88	7.18	6.88	7.07	1259800	7.07	up	up	correct
SSTK.US	Shutterstock Inc	20260113	19.05	19.28	18.66	18.69	167184	18.3051	down	down	correct
ST.US	Sensata Technologies Holding plc	20260113	34.86	35.47	34.81	35.24	939047	35.1235	up	up	correct
STAG.US	STAG Industrial Inc	20260113	37.83	37.96	37.21	37.65	1314800	37.65	down	up	incorrect
STC.US	Stewart Information Services Corporation	20260113	69.01	69.01	65.78	66.1	190700	66.1	down	down	correct
STE.US	STERIS plc	20260113	260.47	261.03	256.62	259.87	322100	259.2108	down	down	correct
STEM.US	Stem Inc	20260113	17.87	20.01	17.82	18.88	375500	18.88	up	up	correct
STG.US	Sunlands Technology Group	20260113	5.627	5.627	5.627	5.627	200	5.627
STK.US	Columbia Seligman Premium Technology Growth Fund	20260113	39.88	40.2	39.51	39.81	71000	39.3468	down	down	correct
STLA.US	Stellantis N.V	20260113	10.33	10.36	10.07	10.1	18693700	10.1	down	down	correct
STM.US	STMicroelectronics N.V	20260113	28.5	28.76	28.21	28.43	4753600	28.43	down	down	correct
STN.US	Stantec Inc	20260113	99.11	99.31	97.5	98.07	298400	98.07	down	down	correct
STNG.US	Scorpio Tankers Inc	20260113	56.27	60.4	56.23	60.09	2322800	59.7465	up	up	correct
STT.US	State Street Corporation	20260113	133.09	133.66	131.69	132.81	2392800	132.81	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260113	20.5	20.92	20.32	20.4	399283	20.4	down	down	correct
STWD.US	Starwood Property Trust Inc	20260113	18.12	18.15	17.775	17.88	4324332	17.88	down	down	correct
STZ.US	Constellation Brands Inc	20260113	151.55	154.085	150.26	153.16	2372291	152.1696	up	up	correct
SU.US	Suncor Energy Inc	20260113	46.98	48.56	46.76	48.13	5449900	47.7602	up	down	incorrect
SUI.US	Sun Communities Inc	20260113	124.54	125.29	123.2	124.74	534900	124.74	up	down	incorrect
SUN.US	Sunoco LP	20260113	57.17	58.27	57.17	57.99	635259	57.0633	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20260113	11.7	11.8	11.14	11.26	961400	11.26	down	up	incorrect
SUZ.US	Suzano S.A	20260113	9.58	9.62	9.515	9.61	1691422	9.61	up	up	correct
SWK.US	Stanley Black & Decker Inc	20260113	82.73	83.8	82.04	82.9	1175500	81.9901	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260113	81.8	82.61	81.08	81.96	575400	81.3824	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260113	6.25	6.27	6.25	6.27	107200	6.27	up	up	correct
SXC.US	SunCoke Energy Inc	20260113	8.03	8.12	7.92	8.09	976400	7.9685	up	up	correct
SXI.US	Standex International Corporation	20260113	240.15	243.92	238.21	241.82	121100	241.4984	up	up	correct
SXT.US	Sensient Technologies Corporation	20260113	98.46	99.025	95.02	95.33	316197	94.9185	down	down	correct
SYF.US	Synchrony Financial	20260113	79.5	80.01	77.955	78.06	6406000	77.7435	down	down	correct
SYK.US	Stryker Corporation	20260113	361	361.9	351.67	355.82	1820500	355.82	down	down	correct
SYY.US	Sysco Corporation	20260113	74.4	76.265	74.4	76.06	5125496	76.06	up	up	correct
T.US	PC	20260113	19.24	19.32	19.17	19.22	94609	19.22	down	down	correct
TAC.US	TransAlta Corporation	20260113	12.21	12.27	12.09	12.17	1176400	12.1252	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260113	16.01	16.02	15.87	16.01	2729600	16.01
TAL.US	TAL Education Group	20260113	12.1	12.13	11.79	11.94	5670200	11.94	down	up	incorrect
TALO.US	Talos Energy Inc	20260113	11.09	11.58	11.065	11.46	2363900	11.46	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20260113	48.72	49.37	48.52	49.2	2046742	48.6986	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260113	22.66	22.74	22.5901	22.67	88693	22.3375	up	up	correct
TBI.US	TrueBlue Inc	20260113	5.04	5.11	4.77	5	273000	5	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260113	51.16	51.16	51.16	51.16	1200	51.16
TD.US	The Toronto	20260113	94.5	94.88	93.74	93.96	1609400	93.96	down	down	correct
TDC.US	Teradata Corporation	20260113	31.8	32.03	31.07	31.19	803100	31.19	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260113	11.72	11.81	11.6601	11.75	162446	11.75	up	up	correct
TDG.US	TransDigm Group Incorporated	20260113	1397.39	1397.39	1375.21	1381.98	299600	1381.98	down	down	correct
TDOC.US	Teladoc Health Inc	20260113	7.4	7.4	6.98	6.99	4679983	6.99	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260113	42.365	42.775	42.04	42.61	864558	42.61	up	up	correct
TDW.US	Tidewater Inc	20260113	57.86	58.27	56.79	56.85	460700	56.85	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260113	552.5	560.29	550.36	555.01	323900	555.01	up	up	correct
TECK.US	Teck Resources Limited	20260113	50.97	51.05	49.7	49.79	3568400	49.7017	down	down	correct
TEF.US	Telefónica S.A	20260113	3.89	3.91	3.8	3.82	3950282	3.82	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260113	6.68	6.68	6.6	6.64	186500	6.5462	down	down	correct
TEL.US	TE Connectivity Ltd	20260113	236	239.13	234.76	236.6	1532100	235.8772	up	up	correct
TEN.US	Tenneco Inc	20260113	25	25.7	25	25.48	419200	25.0172	up	up	correct
TEO.US	Telecom Argentina S.A	20260113	11.57	11.64	11.14	11.18	116800	11.18	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260113	32.66	32.82	31.98	32.47	7245000	32.47	down	down	correct
TEX.US	Terex Corporation	20260113	61.39	62.23	60.47	60.65	1863399	60.493	down	down	correct
TFC.US	Truist Financial Corporation	20260113	50.39	50.47	49.48	49.69	10404200	49.1938	down	down	correct
TFII.US	TFI International Inc	20260113	111.65	113.25	110.41	111.46	347000	111.46	down	up	incorrect
TFSA.US	TFSA	20260113	24.8	24.85	24.8	24.85	400	24.85	up	down	incorrect
TFX.US	Teleflex Incorporated	20260113	108.56	109.19	103.84	103.9	1129900	103.5995	down	up	incorrect
TG.US	Tredegar Corporation	20260113	7.7	7.7	7.585	7.6	73648	7.6	down	up	incorrect
TGNA.US	TEGNA Inc	20260113	18.73	19.04	18.69	18.95	1617100	18.8367	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260113	29.38	29.93	29.08	29.41	243700	29.41	up	up	correct
TGT.US	Target Corporation	20260113	108.5	109.95	107.955	108.63	7742258	107.5363	up	up	correct
THC.US	Tenet Healthcare Corporation	20260113	199.61	200.155	194.89	199.19	435499	199.19	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20260113	174.09	174.12	166.54	167.57	546200	166.6566	down	up	incorrect
THO.US	Thor Industries Inc	20260113	110.75	116.23	110.62	115.56	1005500	115.56	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20260113	19.8	19.82	19.57	19.82	205300	19.4605	up	up	correct
THR.US	Thermon Group Holdings Inc	20260113	41.31	41.92	40.62	40.88	217500	40.88	down	down	correct
THS.US	TreeHouse Foods Inc	20260113	23.96	24.1	23.96	24	806989	24	up	up	correct
THW.US	Tekla World Healthcare Fund	20260113	12.82	12.82	12.72	12.78	239600	12.5496	down	down	correct
TISI.US	Team Inc	20260113	14.06	15.009	14.06	14.6	4330	14.6	up	down	incorrect
TJX.US	The TJX Companies Inc	20260113	156.88	158.16	156.285	158.14	4104421	157.6942	up	up	correct
TK.US	Teekay Corporation	20260113	9.62	10.03	9.62	9.81	458400	9.81	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260113	5.7	5.84	5.7	5.71	2100200	5.71	up	up	correct
TKR.US	The Timken Company	20260113	91.56	92.65	91.21	91.68	1041300	91.3824	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260113	21.64	21.88	21.58	21.81	460300	21.81	up	up	correct
TLYS.US	Tilly's Inc	20260113	1.78	1.86	1.68	1.68	34000	1.68	down	down	correct
TM.US	Toyota Motor Corporation	20260113	230.02	231.16	228.53	229.03	445600	229.03	down	down	correct
TME.US	Tencent Music Entertainment Group	20260113	17.7	17.85	17.53	17.58	4563400	17.58	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260113	64.82	65.65	64.55	65.25	733000	65.25	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260113	613.32	620.22	594.3	607.08	2847700	606.4804	down	down	correct
TNC.US	Tennant Company	20260113	78	78.77	77.735	78.1	71099	77.7116	up	down	incorrect
TNET.US	TriNet Group Inc	20260113	62.49	62.49	60.75	61.53	321310	61.53	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20260113	59.73	61.75	59.73	60.75	611410	60.556	up	up	correct
TNL.US	Travel + Leisure Co	20260113	74.43	74.985	74.02	74.86	538361	74.86	up	up	correct
TOL.US	Toll Brothers Inc	20260113	147.76	149.8	147	148.81	1520700	148.81	up	down	incorrect
TOST.US	Toast Inc.	20260113	36.02	36.2	34.475	34.8	9584234	34.8	down	up	incorrect
TPB.US	Turning Point Brands Inc	20260113	109.41	111.23	108.31	110.96	391718	110.96	up	down	incorrect
TPC.US	Tutor Perini Corporation	20260113	74.25	74.74	73.09	73.54	368600	73.4788	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20260113	35.59	36	35.3	35.65	699750	35.65	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260113	315	325.555	313.6	321.83	346003	321.4617	up	up	correct
TPR.US	Tapestry Inc	20260113	133.29	135.65	132.66	134.38	2556292	134.0207	up	up	correct
TPTA.US	TPTA	20260113	23.78	23.81	23.76	23.79	39300	23.3544	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260113	6.56	6.63	6.55	6.63	289700	6.63	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260113	20.31	20.63	20.31	20.55	39400	20.55	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260113	36.97	37.76	36.56	37.4801	96820	36.3129	up	up	correct
TRC.US	Tejon Ranch Co	20260113	16.05	16.47	16.01	16.38	205900	16.38	up	up	correct
TREX.US	Trex Company Inc	20260113	41.72	42.41	41.47	42.2	2185667	42.2	up	down	incorrect
TRGP.US	Targa Resources Corp	20260113	176.03	181.48	176.03	180.28	1329200	179.3854	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20260113	128.71	128.8	125.8	126.53	859400	125.5762	down	up	incorrect
TRN.US	Trinity Industries Inc	20260113	28.09	28.39	27.86	27.95	438700	27.6374	down	down	correct
TRNO.US	Terreno Realty Corporation	20260113	59.57	60.1	58.77	59.92	672400	59.92	up	up	correct
TROX.US	Tronox Holdings plc	20260113	5.67	5.74	5.47	5.55	3546400	5.5095	down	down	correct
TRP.US	TC Energy Corporation	20260113	53.85	54.51	53.73	54.38	2968000	54.38	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260113	9.14	9.14	8.875	8.92	529300	8.92	down	down	correct
TRU.US	TransUnion	20260113	85.02	85.02	82.58	83.96	1592600	83.8187	down	down	correct
TRV.US	The Travelers Companies Inc	20260113	281.07	281.07	270.61	271.2	2012400	270.2161	down	down	correct
TS.US	Tenaris S.A	20260113	41.1	41.9	41.06	41.72	1243800	41.72	up	up	correct
TSE.US	Trinseo S.A	20260113	0.628	0.66	0.586	0.586	510000	0.586	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260113	4.9	4.92	4.89	4.91	46100	4.8423	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260113	21.78	21.84	21.48	21.55	361600	21.5382	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260113	332.87	336.42	330.78	331.21	11473600	331.21	down	down	correct
TSN.US	Tyson Foods Inc	20260113	59.62	60.13	59.205	60.08	2605467	59.5983	up	up	correct
TSQ.US	Townsquare Media Inc	20260113	5.48	5.63	5.41	5.41	31500	5.2294	down	down	correct
TT.US	Trane Technologies plc	20260113	386.05	391.4	384.9	391.08	1530800	390.139	up	up	correct
TTC.US	The Toro Company	20260113	89.31	89.65	87.54	88.33	1397900	88.33	down	down	correct
TTE.US	TotalEnergies SE	20260113	64.94	66.17	64.89	65.8	1359600	65.8	up	up	correct
TTI.US	TETRA Technologies Inc	20260113	10.39	10.75	10.34	10.45	1775200	10.45	up	up	correct
TU.US	TELUS Corporation	20260113	13.49	13.53	13.32	13.34	4710000	13.0405	down	down	correct
TUYA.US	Tuya Inc	20260113	2.36	2.36	2.235	2.27	1522224	2.27	down	down	correct
TV.US	Grupo Televisa S.A.B	20260113	3	3	2.9	2.96	961800	2.96	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260113	24.2	24.29	24.2	24.25	20014	24.1181	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260113	24.55	24.55	24.43	24.49	12952	24.3511	down	up	incorrect
TWI.US	Titan International Inc	20260113	8.61	8.965	8.56	8.83	607576	8.83	up	down	incorrect
TWLO.US	Twilio Inc	20260113	132.32	133.52	128.56	129.83	1262105	129.83	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20260113	54.08	55.08	54	54.25	40100	54.25	up	up	correct
TWO.US	Two Harbors Investment Corp	20260113	12.32	12.555	12.12	12.39	3022650	12.39	up	up	correct
TX.US	Ternium S.A	20260113	40.72	41.72	40.72	41.56	212700	41.56	up	down	incorrect
TXT.US	Textron Inc	20260113	94.02	94.58	93.07	93.5	1366400	93.4796	down	up	incorrect
TY.US	Tri	20260113	33.11	33.37	33.11	33.15	25100	33.15	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20260113	43.39	43.94	43.11	43.76	203100	42.8847	up	up	correct
TYL.US	Tyler Technologies Inc	20260113	447	447.76	437.96	443.14	452678	443.14	down	down	correct
U.US	Unity Software Inc	20260113	48.01	48.81	45.12	45.67	9532496	45.67	down	down	correct
UA.US	Under Armour Inc	20260113	5.44	5.515	5.28	5.45	4583381	5.45	up	up	correct
UAA.US	Under Armour Inc	20260113	5.58	5.73	5.46	5.61	9535700	5.61	up	up	correct
UAN.US	CVR Partners LP	20260113	113.68	114.815	112.0001	112.87	27711	112.4505	down	down	correct
UBER.US	Uber Technologies Inc	20260113	84.21	85.94	83.7	85.41	14809300	85.41	up	up	correct
UBS.US	UBS Group AG	20260113	47.74	47.815	47.205	47.36	1481800	47.36	down	down	correct
UDR.US	UDR Inc	20260113	36.2	36.36	35.39	36.13	3085239	36.13	down	down	correct
UE.US	Urban Edge Properties	20260113	18.97	18.97	18.705	18.72	831100	18.5294	down	down	correct
UFI.US	Unifi Inc	20260113	3.89	3.985	3.7836	3.83	78511	3.83	down	down	correct
UGI.US	UGI Corporation	20260113	37.38	37.6	36.82	37.09	1003800	37.09	down	down	correct
UGP.US	Ultrapar Participações S.A	20260113	4	4.04	3.96	3.99	1139400	3.99	down	down	correct
UHS.US	Universal Health Services Inc	20260113	205.5	205.5	198.85	201.81	893200	201.6142	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20260113	39.78	39.9	39.32	39.59	53800	39.59	down	up	incorrect
UI.US	Ubiquiti Inc	20260113	584.95	601.88	575.4564	587	113521	586.3478	up	down	incorrect
UIS.US	Unisys Corporation	20260113	3.42	3.42	3.25	3.25	723000	3.25	down	down	correct
UL.US	Unilever PLC	20260113	64.31	64.72	64.24	64.7	2424600	64.2102	up	up	correct
UMC.US	United Microelectronics Corporation	20260113	8.8	8.82	8.64	8.66	7590500	8.66	down	down	correct
UMH.US	UMH Properties Inc	20260113	15.94	15.99	15.77	15.88	530400	15.6579	down	down	correct
UNF.US	UniFirst Corporation	20260113	201.3	202.47	198.81	199.77	80600	199.4925	down	down	correct
UNFI.US	United Natural Foods Inc	20260113	33.71	34.09	33.37	33.78	722500	33.78	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260113	341.5	341.8439	332.85	333.93	5605928	331.354	down	down	correct
UNM.US	Unum Group	20260113	81	81.16	78.925	79.33	1263581	78.8517	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260113	23.33	23.52	23.3212	23.44	24505	23.0546	up	up	correct
UNP.US	Union Pacific Corporation	20260113	230.24	230.7595	227.81	229.29	2249771	228.098	down	down	correct
UP.US	Wheels Up Experience Inc	20260113	1.17	1.219	1.04	1.05	21255000	1.05	down	down	correct
UPS.US	United Parcel Service Inc	20260113	107.09	108.05	106.145	106.58	4706170	105.1141	down	down	correct
URI.US	United Rentals Inc	20260113	949	955	927	940.17	610200	938.0571	down	down	correct
USA.US	Liberty All	20260113	6.42	6.4255	6.36	6.38	1194866	6.198	down	up	incorrect
USAC.US	USA Compression Partners LP	20260113	25.25	25.54	25.2	25.48	172400	24.9481	up	down	incorrect
USB.US	U.S. Bancorp	20260113	54.5	54.69	53.63	54.05	15727000	54.05	down	down	correct
USDP.US	USD Partners LP	20260113	0.003	0.003	0.003	0.003	10600	0.003
USFD.US	US Foods Holding Corp	20260113	77.5	79.38	77.47	79.27	2507294	79.27	up	up	correct
USNA.US	USANA Health Sciences Inc	20260113	20.56	20.96	20.19	20.31	102000	20.31	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260113	84.63	86.12	82.55	85.72	198200	85.2137	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260113	24.39	24.42	24.27	24.42	388300	24.1316	up	up	correct
UTI.US	Universal Technical Institute Inc	20260113	27.77	27.9	26.52	26.52	483713	26.52	down	down	correct
UTL.US	Unitil Corporation	20260113	49.27	49.58	48.78	49.12	46900	48.6629	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260113	31.14	31.25	29.74	29.83	137800	29.6951	down	down	correct
UVV.US	Universal Corporation	20260113	54.25	55.4	54.06	55.08	162600	55.08	up	up	correct
UWMC.US	WS	20260113	5.38	5.47	5.23	5.37	14543217	5.37	down	down	correct
UZD.US	UZD	20260113	20.47	20.61	20.47	20.55	6100	20.1778	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260113	18.07	18.17	17.99	18.13	8900	17.8033	up	up	correct
UZF.US	UZF	20260113	18.29	18.29	18.11	18.19	8300	17.8638	down	down	correct
V.US	Visa Inc	20260113	337	337.52	323.83	327.88	20383500	327.2053	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260113	65	65.45	62.87	63.8	621300	63.0487	down	down	correct
VAL.US	WT	20260113	2.12	2.3	2.12	2.25	51228	2.25	up	up	correct
VALE.US	Vale S.A.	20260113	14.01	14.16	13.89	14.11	30406100	14.11	up	up	correct
VATE.US	Innovate Corp	20260113	5.09	5.28	5.09	5.17	8400	5.17	up	up	correct
VBF.US	Invesco Bond Fund	20260113	15.42	15.5	15.41	15.45	39000	15.3136	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20260113	11.28	11.29	11.23	11.29	72400	11.1607	up	up	correct
VEEV.US	Veeva Systems Inc	20260113	231.43	232.46	227	228.49	1448275	228.49	down	down	correct
VEL.US	Velocity Financial Inc	20260113	18.84	19.14	18.635	18.7	116724	18.7	down	down	correct
VET.US	Vermilion Energy Inc	20260113	8.53	8.65	8.44	8.57	1679000	8.4986	up	up	correct
VFC.US	V.F. Corporation	20260113	19.9	20.5	19.5	19.65	6581600	19.5476	down	down	correct
VGI.US	Virtus Global Multi	20260113	7.78	7.89	7.78	7.85	84900	7.7712	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260113	10.52	10.52	10.46	10.5	173900	10.3711	down	down	correct
VHC.US	VirnetX Holding Corp	20260113	22.44	22.44	20.02	20.29	10300	20.29	down	up	incorrect
VHI.US	Valhi Inc	20260113	13.72	14.11	13.22	13.44	15100	13.44	down	up	incorrect
VICI.US	VICI Properties Inc	20260113	27.91	27.98	27.56	27.81	9092500	27.81	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260113	18.29	18.66	18.21	18.58	2681300	18.58	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260113	48.5	50.27	48.11	49.95	1407808	49.95	up	up	correct
VIV.US	Telefônica Brasil S.A	20260113	12.38	12.38	12.04	12.06	654500	12.0361	down	down	correct
VKQ.US	Invesco Municipal Trust	20260113	9.81	9.84	9.79	9.82	224800	9.6953	up	up	correct
VLN.US	Valens	20260113	2.36	2.52	2.2	2.34	6864600	2.34	down	down	correct
VLO.US	Valero Energy Corporation	20260113	182.32	185	179.88	181.74	3100300	180.6353	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260113	9.27	9.33	9.09	9.2	303000	9.2	down	down	correct
VLT.US	Invesco High Income Trust II	20260113	11.29	11.3	11.27	11.27	43200	11.0813	down	down	correct
VMC.US	Vulcan Materials Company	20260113	309.01	311.36	302.88	311.04	1080268	310.4518	up	up	correct
VMI.US	Valmont Industries Inc	20260113	435	439.04	431.96	435.04	172100	435.04	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260113	9.8	9.81	9.75	9.79	259100	9.6656	down	down	correct
VNCE.US	Vince Holding Corp	20260113	2.97	3.07	2.79	2.81	181400	2.81	down	down	correct
VNO.US	Vornado Realty Trust	20260113	34.34	34.62	33.74	33.74	1255500	33.74	down	down	correct
VNT.US	Vontier Corporation	20260113	38.74	39.16	38.46	38.61	659301	38.5862	down	down	correct
VOC.US	VOC Energy Trust	20260113	2.91	2.98	2.89	2.98	67728	2.8915	up	up	correct
VOYA.US	Voya Financial Inc	20260113	78.33	78.35	76.635	77	955076	76.481	down	down	correct
VPG.US	Vishay Precision Group Inc	20260113	41.73	42.3	40.845	41.51	123521	41.51	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260113	10.62	10.69	10.53	10.63	15300	10.5	up	up	correct
VRT.US	Vertiv Holdings Co	20260113	170.1	175.21	169.74	172.72	3648000	172.72	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260113	16.35	16.43	15.95	16	993032	15.9086	down	down	correct
VST.US	Vistra Corp	20260113	174	175.45	170.82	171.42	5430300	171.42	down	up	incorrect
VTEX.US	VTEX	20260113	3.7	3.7	3.52	3.65	684103	3.65	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260113	11.63	11.65	11.6	11.64	18200	11.505	up	up	correct
VTOL.US	Bristow Group Inc	20260113	40.34	40.6	39.85	39.88	97100	39.764	down	down	correct
VTR.US	Ventas Inc	20260113	75.46	76.98	75.35	76.93	2420800	76.93	up	up	correct
VVR.US	Invesco Senior Income Trust	20260113	3.3	3.3	3.29	3.3	1016400	3.2243
VVV.US	Valvoline Inc	20260113	32	32	30.885	31.43	1798700	31.43	down	up	incorrect
VZ.US	Verizon Communications Inc	20260113	39.84	39.92	38.8	39.01	37255500	39.01	down	up	incorrect
W.US	Wayfair Inc	20260113	114.69	119.285	114.69	119.05	2139500	119.05	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260113	226.48	228.6947	224.71	227.48	705756	227.2046	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20260113	87.48	88.145	87.03	87.5	560915	87.0969	up	up	correct
WAT.US	Waters Corporation	20260113	394.95	401.74	383.07	394.03	770300	394.03	down	down	correct
WBS.US	Webster Financial Corporation	20260113	63.46	63.829	62.81	62.85	1112897	62.5062	down	down	correct
WCC.US	WESCO International Inc	20260113	275.69	278.77	273.67	276.77	476000	276.233	up	up	correct
WCN.US	Waste Connections Inc	20260113	166.53	166.53	162.06	163.06	1879500	162.7151	down	down	correct
WD.US	Walker & Dunlop Inc	20260113	64.01	64.69	62.805	63.05	164515	62.1228	down	down	correct
WDH.US	Waterdrop Inc	20260113	1.87	1.88	1.81	1.82	484600	1.82	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260113	13.78	13.85	13.77	13.84	168400	13.6958	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260113	11.21	11.26	11.17	11.24	16000	11.0996	up	up	correct
WEAV.US	Weave Communications Inc.	20260113	7.32	7.32	6.975	7.08	910519	7.08	down	down	correct
WEC.US	WEC Energy Group Inc	20260113	104.88	106.04	104.48	105.96	1315900	105.0749	up	up	correct
WELL.US	Welltower Inc	20260113	186.5	188.615	185.61	188.25	2604010	187.5844	up	down	incorrect
WES.US	Western Midstream Partners LP	20260113	41.52	42.39	41.41	42.16	1097346	41.2346	up	down	incorrect
WEX.US	WEX Inc	20260113	161.18	161.295	158	159.03	347174	159.03	down	up	incorrect
WF.US	Woori Financial Group Inc	20260113	56.95	57.25	56.72	57.04	44400	57.04	up	down	incorrect
WFC.US	Wells Fargo & Company	20260113	95.29	95.75	93.06	93.56	21998600	93.1024	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260113	66.26	66.76	65.53	65.84	152451	65.5078	down	down	correct
WGO.US	Winnebago Industries Inc	20260113	45.06	46.2	44.78	46.07	870200	45.72	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260113	81.48	81.48	78.85	80.58	1132900	80.58	down	down	correct
WHD.US	Cactus Inc	20260113	51.65	52.48	51.48	52.3	708259	52.1644	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260113	17.92	17.92	17.49	17.76	16971	17.6057	down	down	correct
WHR.US	Whirlpool Corporation	20260113	84.04	85.08	83.63	85.03	887196	83.923	up	up	correct
WIA.US	Western Asset Inflation	20260113	8.28	8.3	8.26	8.27	27100	8.1671	down	down	correct
WIT.US	Wipro Limited	20260113	2.93	2.94	2.87	2.88	6748384	2.8067	down	down	correct
WIW.US	Western Asset Inflation	20260113	8.62	8.65	8.6	8.61	226800	8.4853	down	down	correct
WK.US	Workiva Inc	20260113	89.84	89.84	87.36	88.34	676800	88.34	down	down	correct
WLK.US	Westlake Chemical Corporation	20260113	85.72	86.48	84.48	85	1179733	84.5781	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260113	20.38	20.61	20.295	20.33	58163	19.8869	down	down	correct
WM.US	Waste Management Inc	20260113	218.33	218.78	214.84	216.18	1765132	215.3238	down	down	correct
WMB.US	The Williams Companies Inc	20260113	59.87	60.77	59.66	60.49	5691781	60.058	up	up	correct
WMK.US	Weis Markets Inc	20260113	66.02	67.68	66.02	66.69	100993	66.3856	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260113	156.99	157.9225	155.23	157.16	598581	156.9949	up	up	correct
WMT.US	Walmart Inc	20260113	117.89	120.51	117.73	120.36	31222100	120.36	up	up	correct
WNC.US	Wabash National Corporation	20260113	10.72	10.76	10.41	10.58	588700	10.58	down	down	correct
WOLF.US	Wolfspeed Inc	20260113	18.82	20.2	18.82	19.51	1450500	19.51	up	up	correct
WOR.US	Worthington Industries Inc	20260113	53.81	53.93	52.77	53.15	142313	52.9351	down	down	correct
WPC.US	W. P. Carey Inc	20260113	66.45	67.35	66.25	67.03	1076600	67.03	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260113	130.22	131.92	128.86	130.8	1667400	130.8	up	up	correct
WPP.US	WPP plc	20260113	21.96	22.16	21.5	22	375400	22	up	up	correct
WRB.US	W. R. Berkley Corporation	20260113	68.49	68.965	67.565	68	2084027	67.9139	down	down	correct
WRBY.US	Warby Parker Inc.	20260113	26.99	30	26.36	29.09	6817500	29.09	up	down	incorrect
WSM.US	Williams	20260113	206.98	212.2	206.78	208.08	1178672	207.426	up	up	correct
WSO.US	Watsco Inc	20260113	375.82	378.88	371.08	374.55	347207	371.5938	down	down	correct
WSR.US	Whitestone REIT	20260113	14.01	14.01	13.78	13.81	173200	13.81	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260113	273.59	275.49	268.42	271.83	508188	271.5814	down	down	correct
WTI.US	W&T Offshore Inc	20260113	1.73	1.9	1.72	1.87	3213600	1.87	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260113	2054.63	2085.705	2028.9	2057.99	15911	2057.99	up	up	correct
WTRG.US	Essential Utilities Inc	20260113	39	39.44	38.68	39.19	1833100	38.8308	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20260113	288.77	291.73	287.6	290.03	131871	289.5731	up	down	incorrect
WTTR.US	Select Energy Services Inc	20260113	11.43	11.99	11.43	11.64	815706	11.5726	up	down	incorrect
WU.US	The Western Union Company	20260113	9.5	9.51	9.19	9.2	7819500	9.2	down	down	correct
WWW.US	Wolverine World Wide Inc	20260113	18.81	19.05	18.5	18.79	1826509	18.79	down	up	incorrect
WY.US	Weyerhaeuser Company	20260113	25.65	25.8245	25.2	25.45	5306895	25.2314	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260113	4.74	4.75	4.68	4.75	337800	4.6209	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260113	14.95	15.1	14.73	14.75	575800	14.75	down	down	correct
XOM.US	Exxon Mobil Corporation	20260113	125	127.14	124.81	126.54	21619700	125.7021	up	up	correct
XPEV.US	XPeng Inc	20260113	21.25	21.46	20.92	21.05	8583200	21.05	down	down	correct
XPO.US	XPO Logistics Inc	20260113	143.57	147.89	143.425	147.22	914138	147.22	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260113	8.33	8.365	7.885	8.01	270300	8.01	down	down	correct
XPRO.US	Frank’s International NV	20260113	14.59	15.48	14.59	15.32	1095500	15.32	up	up	correct
XYF.US	X Financial	20260113	6.48	6.56	6.01	6.06	242400	6.06	down	down	correct
XYL.US	Xylem Inc	20260113	139.51	140.475	138.86	140.11	1229962	139.6366	up	up	correct
YALA.US	Yalla Group Limited	20260113	7.22	7.23	6.81	6.85	674200	6.85	down	down	correct
YELP.US	Yelp Inc	20260113	30.29	30.29	29.33	29.39	982170	29.39	down	down	correct
YETI.US	YETI Holdings Inc	20260113	49.96	50.25	48.92	49.33	1170600	49.33	down	down	correct
YEXT.US	Yext Inc	20260113	7.9	7.9	7.64	7.64	751500	7.64	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260113	10.26	10.375	10.05	10.09	15237900	10.09	down	down	correct
YOU.US	Clear Secure Inc.	20260113	34.94	35.21	33.77	33.97	1717129	33.8598	down	down	correct
YPF.US	YPF Sociedad Anónima	20260113	34.1	34.85	33.88	34.83	2075100	34.83	up	up	correct
YRD.US	Yiren Digital Ltd	20260113	4.04	4.1499	3.96	3.97	49795	3.97	down	down	correct
YSG.US	Yatsen Holding Limited	20260113	4.7	4.71	4.51	4.51	47105	4.51	down	down	correct
YUM.US	Yum! Brands Inc	20260113	156.28	157.58	155.33	156.36	1412400	155.6427	up	up	correct
YUMC.US	Yum China Holdings Inc	20260113	48.13	49	48.09	48.17	1032600	47.9033	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260113	91.42	93.62	87.3	88.34	4140397	88.34	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20260113	26.5	26.64	22.53	22.81	152553	22.81	down	up	incorrect
ZETA.US	Zeta Global Holdings Corp.	20260113	24.35	24.4038	22.95	23.51	7589452	23.51	down	up	incorrect
ZH.US	Zhihu Inc	20260113	4.21	4.24	3.84	3.95	747232	3.95	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20260113	23.37	23.5	21.46	21.57	4250600	21.57	down	down	correct
ZIP.US	ZipRecruiter Inc	20260113	3.25	3.28	3.065	3.08	1553100	3.08	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260113	21.84	22.04	21.795	21.88	2026000	21.88	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260113	6.31	6.33	6.25	6.3	185700	6.2535	down	down	correct
ZTS.US	Zoetis Inc	20260113	125.96	125.97	123.315	124.62	4301093	124.0901	down	down	correct
ZVIA.US	Zevia PBC	20260113	1.79	1.81	1.74	1.74	539100	1.74	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260113	46.46	46.97	46	46.16	829300	46.0603	down	down	correct
ZYME.US	Zymeworks Inc	20260113	23.35	24.35	23.23	23.92	946991	23.92	up	up	correct