CollectAI

close-nyse_stocks

2026/01/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260116	144.2	144.88	139.49	139.64	2603400	139.64	down	down	correct
AA.US	Alcoa Corporation	20260116	62.79	63.35	59.95	60.07	12282480	59.9718	down	down	correct
AAP.US	Advance Auto Parts Inc	20260116	42.58	43.29	41.705	43.2	1262564	43.2	up	up	correct
AAT.US	American Assets Trust Inc	20260116	18.57	18.57	17.98	17.98	785900	17.6728	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260116	39.52	40.27	39.16	40.17	561200	39.2257	up	up	correct
ABBV.US	AbbVie Inc	20260116	215.61	217.35	213.88	214.35	8649700	214.35	down	down	correct
ABEV.US	Ambev S.A	20260116	2.58	2.6	2.56	2.59	15283900	2.59	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260116	249	252.13	246.53	247.57	104200	247.57	down	down	correct
ABM.US	ABM Industries Incorporated	20260116	44.73	45.35	44.6	45.26	787893	45.26	up	up	correct
ABR.US	PD	20260116	17.441	17.55	17.42	17.48	9931	17.48	up	up	correct
ABT.US	Abbott Laboratories	20260116	123.23	123.49	121.54	121.76	10418200	121.76	down	down	correct
ACA.US	Arcosa Inc	20260116	114.99	116.03	114.085	115.26	291552	115.26	up	up	correct
ACCO.US	ACCO Brands Corporation	20260116	4.11	4.15	4.02	4.03	656300	4.03	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260116	2.53	2.55	2.45	2.52	1545300	2.52	down	down	correct
ACI.US	Albertsons Companies Inc	20260116	17.29	17.46	17.225	17.32	4934200	17.1688	up	up	correct
ACM.US	AECOM	20260116	99.71	99.88	97.89	98.2	4240700	98.2	down	down	correct
ACN.US	Accenture plc	20260116	285.43	289.16	280.74	286.21	5702500	286.21	up	up	correct
ACP.US	PA	20260116	20.55	20.591	20.51	20.54	3193	20.54	down	down	correct
ACR.US	PD	20260116	21.92	21.985	21.92	21.9666	1503	21.9666	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260116	5.04	5.16	5.03	5.11	437700	5.11	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260116	27.6	27.635	27.27	27.31	32300	27.1339	down	down	correct
ADC.US	P	20260116	17.47	17.59	17.47	17.59	25140	17.59	up	up	correct
ADCT.US	ADC Therapeutics SA	20260116	3.5	3.62	3.44	3.62	754248	3.62	up	up	correct
ADM.US	Archer	20260116	66	66.53	64.96	65.18	3660600	64.6924	down	down	correct
ADNT.US	Adient plc	20260116	23.39	23.4711	21.95	22.03	1772883	22.03	down	down	correct
ADT.US	ADT Inc	20260116	8.26	8.28	8.185	8.25	5089223	8.1808	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260116	23.16	23.3	23.08	23.12	603300	22.6613	down	down	correct
AEE.US	Ameren Corporation	20260116	102.89	104.14	102.53	104	1874900	103.2983	up	up	correct
AEFC.US	AEFC	20260116	20.21	20.24	20.14	20.19	30700	19.8738	down	down	correct
AEG.US	Aegon N.V	20260116	7.69	7.69	7.63	7.65	3055500	7.65	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260116	199.05	200.22	194.7	197.48	2158300	197.1268	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260116	25.74	25.96	25.2	25.44	5200800	25.44	down	down	correct
AER.US	AerCap Holdings N.V	20260116	143.71	144.19	142.53	142.81	722000	142.4252	down	down	correct
AES.US	The AES Corporation	20260116	14.32	14.8	14.14	14.19	10519600	14.0239	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260116	10.98	11	10.96	10.99	99500	10.8906	up	down	incorrect
AFG.US	American Financial Group Inc	20260116	131.12	131.81	130.48	131.06	347400	129.536	down	up	incorrect
AFGB.US	American Financial Group Inc	20260116	21.91	21.93	21.8	21.85	12300	21.4815	down	up	incorrect
AFGC.US	American Financial Group Inc	20260116	19.4514	19.4699	19.27	19.32	3891	18.9994	down	up	incorrect
AFGD.US	American Financial Group Inc	20260116	21.22	21.29	21.15	21.15	8000	20.7998	down	up	incorrect
AFGE.US	American Financial Group Inc	20260116	17.355	17.49	17.2405	17.42	9801	17.142	up	down	incorrect
AFL.US	Aflac Incorporated	20260116	109.28	109.91	108.99	109.51	6139900	108.9312	up	up	correct
AG.US	First Majestic Silver Corp	20260116	20.06	21.54	19.34	21.5	33073400	21.4945	up	down	incorrect
AGCO.US	AGCO Corporation	20260116	112.63	113.25	110.18	111.35	756100	111.1176	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260116	12.39	12.49	12.26	12.49	256100	12.2545	up	down	incorrect
AGI.US	Alamos Gold Inc	20260116	40.05	40.36	38.86	38.9	3856800	38.8685	down	up	incorrect
AGL.US	agilon health inc	20260116	1.02	1.0481	0.9901	1.02	4282520	1.02
AGM.US	PG	20260116	18.24	18.3324	18.2	18.32	10678	18.32	up	up	correct
AGO.US	Assured Guaranty Ltd	20260116	85.13	85.48	84.7	85.01	286800	84.6374	down	down	correct
AGRO.US	Adecoagro S.A	20260116	8.41	8.53	8.17	8.18	655700	8.18	down	down	correct
AGX.US	Argan Inc	20260116	335.53	392.48	335.53	383.66	893400	383.1773	up	up	correct
AHH.US	PA	20260116	21.08	21.23	21.08	21.2	3585	21.2	up	up	correct
AHL.US	PE	20260116	20.01	20.16	19.9907	20.03	21933	19.6921	up	up	correct
AHT.US	PI	20260116	11.55	12.1	11.5	11.86	12783	11.86	up	up	correct
AI.US	C3.ai Inc	20260116	13.585	13.68	13.01	13.04	6249900	13.04	down	down	correct
AIN.US	Albany International Corp	20260116	58.45	58.575	57.44	57.85	335858	57.85	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260116	23.34	23.34	22.87	22.93	154100	22.7793	down	down	correct
AIR.US	AAR Corp	20260116	106.14	107.05	104.45	105.08	597500	105.08	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260116	282.17	284.76	280.6401	281.21	457184	280.696	down	down	correct
AIV.US	Apartment Investment and Management Company	20260116	5.95	5.96	5.915	5.94	1393398	4.455	down	up	incorrect
AIZ.US	Assurant Inc	20260116	238.18	238.18	233.27	234	406800	233.0532	down	up	incorrect
AIZN.US	Assurant Inc	20260116	20.11	20.25	20.076	20.16	15100	20.16	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20260116	255.23	258.59	253.39	258.52	2126400	257.732	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260116	11.51	12.2899	11.51	11.9	3069	11.9	up	down	incorrect
AKO.US	B	20260116	29.38	30.4	28.81	30.04	14300	30.04	up	down	incorrect
AKR.US	Acadia Realty Trust	20260116	21.05	21.11	20.54	21.05	2389000	21.05
ALB.US	Albemarle Corporation	20260116	166.2	166.48	161.76	163.04	4817629	162.6371	down	down	correct
ALC.US	Alcon AG	20260116	80.2	80.2	78.96	79	1480200	79	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20260116	20.78	20.86	20.78	20.85	743200	20.85	up	up	correct
ALG.US	Alamo Group Inc	20260116	192.18	195.17	189.4	192.58	122000	192.58	up	up	correct
ALIT.US	Alight Inc	20260116	1.58	1.61	1.55	1.57	7041000	1.57	down	down	correct
ALK.US	Alaska Air Group Inc	20260116	49.41	50.33	48.65	50.04	3408100	50.04	up	up	correct
ALL.US	The Allstate Corporation	20260116	195.05	195.73	191.8	192.28	2401300	191.312	down	down	correct
ALLE.US	Allegion plc	20260116	163.61	166.1	162.53	164.99	987700	164.3678	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260116	111.34	112.06	109.74	110.2	820500	109.9267	down	down	correct
ALTG.US	PA	20260116	25.1	25.1451	25.05	25.1	2917	25.1
ALV.US	Autoliv Inc	20260116	130.07	130.14	125.67	126.38	719980	125.4076	down	down	correct
ALX.US	Alexander's Inc	20260116	234.06	241.78	234.06	240.83	132300	236.1961	up	up	correct
AM.US	Antero Midstream Corporation	20260116	17.89	18.37	17.87	18.29	3163000	18.0706	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20260116	4.38	4.43	4.3	4.37	2994000	4.2693	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20260116	1.6	1.68	1.59	1.61	31136300	1.61	up	down	incorrect
AMCR.US	Amcor plc	20260116	43.88	43.89	40.85	40.94	10280300	40.4097	down	up	incorrect
AME.US	AMETEK Inc	20260116	214.94	215.85	213.06	215.65	1318563	215.65	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260116	321.22	327.525	321.22	326.12	345511	326.1087	up	up	correct
AMH.US	PH	20260116	24.025	24.025	23.8	23.86	1833	23.47	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260116	19.23	19.6299	18.31	19.02	1863728	19.02	down	down	correct
AMP.US	Ameriprise Financial Inc	20260116	507.15	512.62	504.71	509.32	647519	507.8192	up	up	correct
AMPY.US	Amplify Energy Corp	20260116	4.85	4.86	4.74	4.78	531100	4.78	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260116	245.16	247.285	236.501	240.82	182300	240.82	down	down	correct
AMRC.US	Ameresco Inc	20260116	31.58	33.82	31.06	33.14	1887434	33.14	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260116	13.2	13.47	13.09	13.41	2253700	13.41	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260116	179.68	184.17	178.65	183.57	4130800	183.57	up	up	correct
AMWL.US	American Well Corporation	20260116	4.72	4.8299	4.65	4.71	39310	4.71	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260116	19.75	20.48	19.71	20.45	3869700	20.45	up	up	correct
AN.US	AutoNation Inc	20260116	218.64	221.98	214.01	214.9	313500	214.9	down	down	correct
ANET.US	Arista Networks Inc	20260116	132.18	132.94	129.33	129.83	5987027	129.83	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260116	106.67	107.99	103.07	104.13	1902469	104.13	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260116	10.04	10.06	9.87	9.92	866200	9.7291	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260116	9.11	9.27	9.086	9.25	79400	8.9211	up	up	correct
AON.US	Aon plc	20260116	343.28	344.39	340.6	343.86	882900	343.1273	up	up	correct
AOS.US	A. O. Smith Corporation	20260116	71.92	72.55	71.63	72.48	1153800	72.1234	up	up	correct
AP.US	Ampco	20260116	5.78	6.12	5.67	5.7	147300	5.7	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260116	44.6	44.75	44.09	44.31	431300	42.712	down	down	correct
APD.US	Air Products and Chemicals Inc	20260116	264	267.85	264	267.53	1459800	267.53	up	up	correct
APG.US	APi Group Corporation	20260116	42.73	43.05	42.45	42.82	2370338	42.82	up	up	correct
APH.US	Amphenol Corporation	20260116	155	155	151.6201	154.39	9602052	154.39	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260116	12.43	12.52	12.29	12.38	1707000	12.2171	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260116	6.44	6.48	6.37	6.47	3106900	6.47	up	up	correct
AQNB.US	AQNB	20260116	25.57	25.64	25.56	25.56	4700	25.0811	down	down	correct
AR.US	Antero Resources Corporation	20260116	31.51	32.49	31.28	32.35	5428600	32.35	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260116	7.61	7.61	7.45	7.53	488600	7.53	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260116	13.68	13.69	13.53	13.6	539700	13.3715	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260116	56.96	58.22	56.79	57.89	2688800	57.89	up	down	incorrect
ARES.US	Ares Management Corporation	20260116	168.89	171.18	168.285	169.69	1504200	169.69	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20260116	10.05	10.17	10.03	10.15	833200	10.15	up	up	correct
ARL.US	American Realty Investors Inc	20260116	16.23	16.23	15.92	16.23	1000	16.23
ARLO.US	Arlo Technologies Inc	20260116	14.02	14.1	13.79	14.09	1217215	14.09	up	up	correct
ARMK.US	Aramark	20260116	38.84	39.72	38.58	39.62	2176600	39.4989	up	up	correct
AROC.US	Archrock Inc	20260116	26.28	26.53	25.96	26.47	1166381	26.29	up	up	correct
ARR.US	PC	20260116	20.95	21	20.88	20.9	49396	20.6115	down	down	correct
ARW.US	Arrow Electronics Inc	20260116	118.5	119.2913	116.94	118.2	315719	118.2	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260116	62.88	63.92	61.58	63.46	89400	63.46	up	up	correct
ASAN.US	Asana Inc	20260116	11.55	11.57	10.91	10.93	7428949	10.93	down	down	correct
ASB.US	PF	20260116	20.7	20.76	20.7	20.7	7174	20.3495
ASC.US	Ardmore Shipping Corporation	20260116	11.92	12.11	11.84	11.94	722200	11.8727	up	up	correct
ASG.US	Liberty All	20260116	5.45	5.46	5.41	5.43	584300	5.3104	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260116	21.81	22.12	21.8	21.94	1276800	21.5397	up	up	correct
ASGN.US	ASGN Incorporated	20260116	50.02	50.02	48.61	48.97	397528	48.97	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260116	63.6	64.03	62.71	62.89	544800	62.4709	down	down	correct
ASIX.US	AdvanSix Inc	20260116	17.71	17.81	16.64	17	464300	16.8613	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260116	3.47	3.55	3.42	3.47	1840900	3.47
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260116	319.69	323	315.98	323	26400	323	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260116	19.55	19.59	19.37	19.41	6501600	19.41	down	down	correct
ATEN.US	A10 Networks Inc	20260116	17.6	17.64	17.17	17.31	516325	17.259	down	up	incorrect
ATH.US	PD	20260116	17.8	17.83	17.59	17.65	50044	17.3264	down	up	incorrect
ATHM.US	Autohome Inc	20260116	23.18	23.48	22.89	23.09	554900	23.09	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20260116	125.64	126.48	124	124.35	1163687	124.35	down	down	correct
ATKR.US	Atkore Inc	20260116	71.26	72.05	70.565	72.01	866100	71.6535	up	up	correct
ATO.US	Atmos Energy Corporation	20260116	169.37	170.67	169.13	170.47	1372900	169.528	up	up	correct
ATR.US	AptarGroup Inc	20260116	124	125.2	123.24	124.71	363400	124.2297	up	up	correct
AU.US	AngloGold Ashanti Limited	20260116	97.03	99.3	95.64	99.03	2517600	97.3937	up	down	incorrect
AUST.US	Austin Gold Corp.	20260116	1.74	1.82	1.72	1.74	28700	1.74
AVA.US	Avista Corporation	20260116	39.78	40.22	39.71	40.18	746240	39.716	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260116	4.3	4.38	4.23	4.33	45500	4.31	up	up	correct
AVB.US	AvalonBay Communities Inc	20260116	180.15	183	178.16	182.42	1642400	182.42	up	up	correct
AVD.US	American Vanguard Corporation	20260116	4.26	4.35	4.24	4.3	187100	4.3	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260116	12.68	12.74	12.63	12.72	935500	12.4809	up	up	correct
AVNS.US	Avanos Medical Inc	20260116	12.25	12.39	12.16	12.34	587800	12.34	up	up	correct
AVNT.US	Avient Corporation	20260116	35.8	35.83	35.46	35.65	1151500	35.65	down	down	correct
AVY.US	Avery Dennison Corporation	20260116	188.01	188.81	185.78	188.65	767156	187.7198	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260116	10.58	10.61	10.51	10.53	686088	10.3987	down	down	correct
AWI.US	Armstrong World Industries Inc	20260116	197.5	198.5	195.59	196.12	384500	195.7287	down	down	correct
AWK.US	American Water Works Company Inc	20260116	132.69	133.725	132.32	133.34	1532010	132.442	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260116	3.95	3.98	3.94	3.96	149233	11.6461	up	down	incorrect
AWR.US	American States Water Company	20260116	75.69	76.365	75.68	75.97	292029	75.4451	up	down	incorrect
AX.US	Axos Financial Inc	20260116	93.81	95.81	93.335	94.45	342653	94.45	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20260116	7.86	8.08	7.69	7.7	3744400	7.7	down	down	correct
AXP.US	American Express Company	20260116	361.15	369.3999	359.895	364.79	3555056	364.79	up	up	correct
AXR.US	AMREP Corporation	20260116	21.5	21.89	21.5	21.89	3200	21.89	up	up	correct
AXS.US	PE	20260116	20.36	20.42	20.23	20.3	69358	20.3	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260116	33.31	33.6	33.04	33.57	7487006	33.57	up	up	correct
AYI.US	Acuity Brands Inc	20260116	322.17	324.04	317.99	320.43	417600	320.2228	down	down	correct
AZO.US	AutoZone Inc	20260116	3456.6299	3528.3999	3410.72	3522.02	192100	3522.02	up	up	correct
AZZ.US	AZZ Inc	20260116	123.24	123.6	122.4	123.35	117100	123.155	up	up	correct
B.US	Barnes Group Inc	20260116	49.28	49.46	48.01	48.73	11284200	48.3235	down	down	correct
BA.US	The Boeing Company	20260116	247.75	248.19	244.96	247.68	5944200	247.68	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260116	169.78	169.85	163.495	165.4	18598300	165.4	down	down	correct
BAC.US	PP	20260116	17.2	17.3	17.17	17.2	252437	17.2
BAH.US	Booz Allen Hamilton Holding Corporation	20260116	96.93	97.7	95.92	97.4	2243800	96.6626	up	up	correct
BAK.US	Braskem S.A	20260116	3.15	3.169	3.01	3.11	1736300	3.11	down	down	correct
BALY.US	Bally's Corporation	20260116	16.96	17	16.585	16.77	32894	16.77	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260116	52.06	53.25	51.98	52.78	1973300	52.2363	up	up	correct
BAP.US	Credicorp Ltd	20260116	316.99	322.68	316.01	321.83	353700	321.83	up	up	correct
BARK.US	Original Bark Co	20260116	0.908	0.96	0.908	0.913	1011600	0.913	up	up	correct
BAX.US	Baxter International Inc	20260116	20.2	20.41	20.06	20.11	7638900	20.1001	down	down	correct
BB.US	BlackBerry Limited	20260116	3.92	3.94	3.86	3.88	5975800	3.88	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260116	17.5	18.02	17.19	17.68	642200	17.6071	up	up	correct
BBD.US	Banco Bradesco S.A	20260116	3.48	3.54	3.47	3.53	35295168	3.5229	up	up	correct
BBDC.US	Barings BDC Inc	20260116	9.25	9.29	9.185	9.22	445119	8.9403	down	down	correct
BBDO.US	Banco Bradesco S.A	20260116	2.99	3.06	2.99	3.05	14100	3.0454	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260116	16.59	16.59	16.47	16.47	361100	16.173	down	down	correct
BBU.US	Brookfield Business Partners L.P	20260116	36.28	36.66	35.98	36	20900	36	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260116	24.13	24.38	24.06	24.38	1603300	24.38	up	down	incorrect
BBW.US	Build	20260116	70.5	71.9237	70.49	70.62	361306	70.62	up	down	incorrect
BBWI.US	Bath Body Works Inc	20260116	23.17	23.33	22.81	23.27	3588400	23.0772	up	down	incorrect
BBY.US	Best Buy Co. Inc	20260116	67.5	67.78	66	67.76	6554535	67.76	up	up	correct
BC.US	PC	20260116	25.08	25.3	25.08	25.19	10480	25.19	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260116	14.83	14.93	14.778	14.8	1225800	14.0387	down	down	correct
BCC.US	Boise Cascade Company	20260116	85.62	86.68	84.75	85.51	360800	85.2809	down	down	correct
BCE.US	BCE Inc	20260116	24.24	24.32	23.93	24.14	2649600	24.14	down	down	correct
BCH.US	Banco de Chile	20260116	39.79	40.3	39.15	40.11	605796	40.11	up	up	correct
BCO.US	The Brink's Company	20260116	124.32	125.77	122.75	125.72	290800	125.4676	up	up	correct
BCS.US	Barclays PLC	20260116	26.03	26.3	25.95	26.17	3558600	25.8599	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260116	11.79	11.92	11.76	11.88	222000	11.681	up	up	correct
BDC.US	Belden Inc	20260116	120.92	120.92	115.39	116.03	288500	115.983	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260116	9.5	9.56	9.47	9.48	311000	9.2915	down	down	correct
BDN.US	Brandywine Realty Trust	20260116	3.06	3.13	3.03	3.1	3145800	3.1	up	up	correct
BDX.US	Becton Dickinson and Company	20260116	207.0799	209.12	206.65	207.11	2022989	161.789	up	down	incorrect
BE.US	Bloom Energy Corporation	20260116	144.5	150.8399	141.01	149.5	15929610	149.5	up	down	incorrect
BEKE.US	KE Holdings Inc	20260116	17.29	17.51	17.13	17.43	3226160	17.43	up	down	incorrect
BEN.US	Franklin Resources Inc	20260116	25.96	26.25	25.83	26	4395100	26	up	up	correct
BEP.US	PA	20260116	18.41	18.41	18.21	18.25	3670	18.25	down	down	correct
BEPH.US	BEPH	20260116	15.22	15.266	15.2	15.21	14200	15.21	down	down	correct
BF.US	B	20260116	26.97	27.09	26.12	26.4	3950228	26.1586	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20260116	96.62	96.98	94.485	96.23	812839	96.23	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20260116	10.11	10.27	10.11	10.2	88225	10.0998	up	down	incorrect
BFS.US	Saul Centers Inc	20260116	31.8	31.98	31.5	31.84	72100	31.84	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20260116	11.01	11.03	11	11.03	137373	10.9294	up	up	correct
BG.US	Bunge Limited	20260116	107.64	108.83	106.96	107.81	1976500	107.1941	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260116	15.15	15.23	15.15	15.2	61200	14.9557	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260116	14.58	14.76	14.58	14.75	76600	14.4719	up	up	correct
BGS.US	B&G Foods Inc	20260116	4.45	4.47	4.31	4.39	2041400	4.39	down	down	correct
BGSF.US	BGSF Inc	20260116	5.44	5.69	5.44	5.51	33700	5.51	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260116	11.67	11.67	11.56	11.56	257206	11.1925	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260116	5.98	6	5.94	5.98	1993000	5.851
BH.US	Biglari Holdings Inc	20260116	458.43	463.13	453.29	460.2	72800	460.2	up	up	correct
BHC.US	Bausch Health Companies Inc	20260116	7.27	7.3	6.97	6.98	1532900	6.98	down	down	correct
BHE.US	Benchmark Electronics Inc	20260116	49.73	49.84	48.54	49.49	235800	49.49	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260116	9.67	9.67	9.62	9.65	336400	9.4237	down	up	incorrect
BHP.US	BHP Group	20260116	64.73	65.13	64.07	64.86	3773600	63.6074	up	up	correct
BHR.US	PD	20260116	18.11	18.1761	17.7001	17.77	11227	17.77	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260116	10.67	10.69	10.64	10.66	3900	10.5244	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260116	11.84	13.165	11.46	13.14	4125900	13.14	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20260116	6.95	6.99	6.885	6.9	3009131	6.8475	down	down	correct
BILL.US	Bill.com Holdings Inc	20260116	48.5	48.5	46.5	46.6	2931794	46.6	down	down	correct
BIO.US	Bio	20260116	322.82	322.82	313.47	313.53	150274	313.53	down	down	correct
BIP.US	PB	20260116	16.85	16.93	16.78	16.93	6723	16.6245	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260116	44.615	45.985	44.08	45.59	954900	45.1755	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20260116	16.7	16.71	16.63	16.65	6900	16.65	down	down	correct
BIT.US	BlackRock Multi	20260116	13.37	13.37	13.28	13.28	338200	12.9065	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260116	94.2	94.46	92.15	93.4	2018800	93.4	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20260116	123.78	124.35	121.27	121.33	4721241	120.7949	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260116	11.46	12.31	11.305	12.2	8103488	12.2	up	up	correct
BKE.US	The Buckle Inc	20260116	52.61	53.56	51.865	52.72	552545	52.72	up	up	correct
BKH.US	Black Hills Corporation	20260116	72.59	73.36	72.25	73.34	928100	72.6437	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260116	11.4	11.49	11.4	11.45	38890	11.3367	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260116	11.11	11.15	11.105	11.12	150757	10.8556	up	up	correct
BKU.US	BankUnited Inc	20260116	46.72	47.16	46.34	47.08	890900	47.08	up	up	correct
BLD.US	TopBuild Corp	20260116	499.84	509.36	490.76	493.77	307666	493.77	down	down	correct
BLDR.US	Builders FirstSource Inc	20260116	128.5	131.5	126.79	126.79	2466500	126.79	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20260116	10.57	10.59	10.52	10.57	62998	10.4622
BLK.US	BlackRock Inc	20260116	1159.5	1181.36	1159	1163.17	1125824	1156.7304	up	up	correct
BLND.US	Blend Labs Inc.	20260116	3.04	3.08	2.94	2.95	2606700	2.95	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260116	13.84	13.84	13.79	13.8	82500	13.4592	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260116	44.89	45.18	44.61	45.03	149247	44.4062	up	up	correct
BMA.US	Banco Macro S.A	20260116	90	94.15	90	92.67	261600	91.9195	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260116	41.85	42.05	41.68	41.71	31600	40.9221	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260116	15.45	15.46	15.33	15.36	1613000	15.0201	down	down	correct
BMI.US	Badger Meter Inc	20260116	170.48	172.06	167.45	171.68	337400	171.2403	up	up	correct
BML.US	PL	20260116	19.9399	19.9399	19.75	19.9	20732	19.6047	down	down	correct
BMO.US	Bank of Montreal	20260116	134.64	137.16	134.64	136.39	1795300	135.2348	up	up	correct
BMY.US	Bristol	20260116	56.46	56.56	55.1003	55.26	13702880	55.26	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20260116	8.94	8.94	8.68	8.75	263100	8.75	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20260116	18.51	18.75	18.41	18.71	1400100	18.71	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20260116	73.55	73.76	73.28	73.47	4786600	73.47	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20260116	10.25	10.2699	10.2	10.25	34753	10.1482
BOE.US	BlackRock Enhanced Global Dividend Trust	20260116	11.96	12.04	11.94	11.94	98100	11.6887	down	down	correct
BOH.US	PA	20260116	16.68	16.68	16.58	16.58	3995	16.58	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260116	187.94	195.65	185.63	192.69	827300	192.69	up	up	correct
BORR.US	Borr Drilling Limited	20260116	4.33	4.39	4.26	4.26	3258600	4.26	down	down	correct
BOX.US	Box Inc	20260116	26.65	26.67	25.825	25.85	2831971	25.85	down	down	correct
BP.US	BP p.l.c	20260116	35.41	35.62	35.29	35.38	5279900	34.9273	down	down	correct
BQ.US	Boqii Holding Limited	20260116	1.97	1.9999	1.92	1.94	91324	1.94	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260116	218.53	220.01	216.65	218.64	696400	218.64	up	up	correct
BRBR.US	BellRing Brands Inc	20260116	24.16	24.32	23.53	23.91	3375609	23.91	down	down	correct
BRC.US	Brady Corporation	20260116	83.75	84.49	83.68	84.36	140200	84.36	up	up	correct
BRK.US	B	20260116	491.67	495.16	490.9	493.29	4807400	493.29	up	down	incorrect
BRO.US	Brown & Brown Inc	20260116	79.4	80.21	79	80.01	1978900	79.8265	up	down	incorrect
BROS.US	Dutch Bros Inc.	20260116	61	63.03	61	62.15	3541703	62.15	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20260116	5.94	6	5.93	5.96	517556	5.96	up	up	correct
BRT.US	BRT Apartments Corp	20260116	15.04	15.08	14.92	15.03	25600	15.03	down	down	correct
BRW.US	Voya Prime Rate Trust	20260116	6.94	6.95	6.87	6.87	320700	6.6922	down	down	correct
BRX.US	Brixmor Property Group Inc	20260116	26.14	26.73	25.98	26.67	2586729	26.67	up	up	correct
BSAC.US	Banco Santander	20260116	32.91	33.36	32.17	33.31	457500	33.31	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20260116	6.12	6.18	6.11	6.13	2082800	6.0366	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20260116	14.17	14.24	14.014	14.09	224300	13.8128	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20260116	41.34	41.44	40.99	40.99	59900	40.2286	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260116	23.09	23.09	22.79	22.82	1458400	22.325	down	down	correct
BTA.US	BlackRock Long	20260116	9.62	9.65	9.62	9.64	42300	9.5407	up	up	correct
BTI.US	British American Tobacco p.l.c	20260116	58	58.27	57.72	58.22	2416299	58.22	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260116	36.35	36.35	35.9	36.18	64100	35.505	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260116	22.79	22.83	22.72	22.83	75500	22.6919	up	up	correct
BTU.US	Peabody Energy Corporation	20260116	36	37.88	35.78	36.36	3061319	36.2787	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260116	10.7	10.71	10.64	10.66	1137300	10.4058	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260116	26.38	26.49	26.28	26.49	55500	26.0981	up	up	correct
BUR.US	Burford Capital Limited	20260116	9.88	9.955	9.69	9.72	1497332	9.72	down	down	correct
BURL.US	Burlington Stores Inc	20260116	308.72	310.38	304.02	306.31	584597	306.31	down	down	correct
BV.US	BrightView Holdings Inc	20260116	13.26	13.315	13.14	13.21	542100	13.21	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260116	34.42	35.01	33.61	34.68	912400	34.68	up	up	correct
BW.US	PA	20260116	20.07	20.2775	20.05	20.16	9460	20.16	up	up	correct
BWA.US	BorgWarner Inc	20260116	48.52	48.75	46.73	47.19	2395261	47.0507	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260116	8.52	8.53	8.44	8.49	111400	8.331	down	up	incorrect
BWXT.US	BWX Technologies Inc	20260116	214.68	220.57	213.3	217.89	1825600	217.5897	up	down	incorrect
BX.US	The Blackstone Group Inc	20260116	160.81	165.14	160.65	163.5	4126600	161.6216	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20260116	78.84	79	75.97	76.31	106502	76.31	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20260116	19.43	19.62	19.33	19.62	1386500	19.62	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20260116	14.71	14.79	14.62	14.62	81800	14.3391	down	down	correct
BXP.US	Boston Properties Inc	20260116	66.91	68.02	66.43	67.95	2207300	67.95	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260116	26.28	26.65	26.03	26.51	2030400	26.51	up	up	correct
BY.US	Byline Bancorp Inc	20260116	30.75	31.1	30.65	30.7	273914	30.5875	down	down	correct
BYD.US	Boyd Gaming Corporation	20260116	89.25	89.34	87.88	88.65	686300	88.65	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20260116	11.13	11.1318	11.04	11.11	80875	10.9993	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20260116	23.96	24.52	23.645	23.78	332214	23.78	down	up	incorrect
C.US	PN	20260116	30.79	30.87	30.7	30.79	63946	30.1187
CAAP.US	Corporación América Airports S.A	20260116	26.23	26.96	25.98	26	251300	26	down	up	incorrect
CABO.US	Cable One Inc	20260116	89.28	90.74	84.39	86.15	189000	86.15	down	up	incorrect
CACI.US	CACI International Inc	20260116	625.45	635.76	618.2	635.4	259900	635.4	up	up	correct
CADE.US	P	20260116	21.63	21.6752	21.58	21.62	3260	21.62	down	down	correct
CAE.US	CAE Inc	20260116	33.35	34.24	33.19	34.05	863800	34.05	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260116	18.15	18.25	18	18	9500	18	down	down	correct
CAG.US	Conagra Brands Inc	20260116	17.23	17.3	16.94	16.96	11734100	16.6319	down	down	correct
CAH.US	Cardinal Health Inc	20260116	213.62	214.52	212	212.45	1331389	212.45	down	down	correct
CAL.US	Caleres Inc	20260116	13.65	13.79	13.37	13.73	402800	13.73	up	up	correct
CALX.US	Calix Inc	20260116	59.05	59.13	56.955	58.1	812401	58.1	down	down	correct
CANG.US	Cango Inc	20260116	1.44	1.48	1.4	1.41	741100	1.41	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260116	21.74	21.9	21.54	21.8	24900	21.2925	up	up	correct
CARR.US	Carrier Global Corporation	20260116	55.27	56.35	54.625	56.19	8978765	55.95	up	up	correct
CARS.US	Cars.com Inc	20260116	11.94	11.97	11.79	11.97	669480	11.97	up	up	correct
CAT.US	Caterpillar Inc	20260116	651.97	655.68	641.01	646.89	2554861	645.38	down	down	correct
CATO.US	The Cato Corporation	20260116	3.47	3.49	3.4	3.45	12000	3.45	down	up	incorrect
CB.US	Chubb Limited	20260116	300.03	301.46	299.03	300.77	1745411	299.8847	up	down	incorrect
CBRE.US	CBRE Group Inc	20260116	170.27	173.05	170.11	171.59	1451100	171.59	up	up	correct
CBT.US	Cabot Corporation	20260116	72.57	72.97	70.74	70.92	352700	70.499	down	down	correct
CBU.US	Community Bank System Inc	20260116	62.54	63	61.77	61.78	242190	61.78	down	down	correct
CBZ.US	CBIZ Inc	20260116	51.12	51.32	50.5001	50.79	336498	50.79	down	down	correct
CC.US	The Chemours Company	20260116	16.1	16.58	15.55	15.61	5305200	15.5307	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20260116	89.54	91.25	89.48	90.87	3155500	89.7482	up	up	correct
CCJ.US	Cameco Corporation	20260116	114.57	118.54	113.3	116.44	5628700	116.44	up	up	correct
CCK.US	Crown Holdings Inc	20260116	104.27	105.28	103.49	104.24	1104300	104.24	down	down	correct
CCL.US	Carnival Corporation & plc	20260116	29.44	29.49	28.795	28.92	16310450	28.7869	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260116	4.53	4.74	4.45	4.45	1696	4.45	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260116	2.09	2.17	2.07	2.14	1653500	2.14	up	up	correct
CCS.US	Century Communities Inc	20260116	68.47	69.6	67.26	67.85	170300	67.5383	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260116	14.12	14.13	13.85	13.92	207500	13.92	down	down	correct
CDE.US	Coeur Mining Inc	20260116	21.15	22.6	20.56	22.58	29395000	22.58	up	up	correct
CDR.US	PC	20260116	17.51	17.71	17.02	17.05	1279	16.6643	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260116	43.49	44.063	42.79	43.61	155800	43.5014	up	up	correct
CE.US	Celanese Corporation	20260116	46.71	47.18	46.24	46.94	2328835	46.9131	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260116	17.87	17.94	17.4	17.6	56500	17.6	down	down	correct
CEPU.US	Central Puerto S.A	20260116	15.47	15.88	15.07	15.29	305800	15.29	down	down	correct
CF.US	CF Industries Holdings Inc	20260116	84.8	87.35	84.71	86.75	2844600	86.2893	up	up	correct
CFG.US	PE	20260116	19.67	19.7887	19.6301	19.69	36517	19.69	up	up	correct
CGAU.US	Centerra Gold Inc	20260116	15.99	16.14	15.685	16.13	1432275	16.0856	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20260116	16.99	17.25	16.99	17.04	303400	16.562	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260116	89.98	91.13	88.92	90.61	2497000	90.3309	up	up	correct
CHE.US	Chemed Corporation	20260116	455.8	456.79	446.2336	451.9	189975	451.3297	down	down	correct
CHGG.US	Chegg Inc	20260116	0.86	0.88	0.85	0.86	819800	0.86
CHH.US	Choice Hotels International Inc	20260116	108.47	108.8	106.18	107.95	804937	107.95	down	up	incorrect
CHMI.US	PB	20260116	23.62	23.97	23.6001	23.97	1647	23.97	up	down	incorrect
CHN.US	The China Fund Inc	20260116	2.35	2.36	2.215	2.24	1599588	2.24	down	up	incorrect
CHRB.US	CHRB	20260116	22.25	22.25	22	22	2550	22	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260116	41.96	42.31	41.89	42.2	234100	42.2	up	up	correct
CHWY.US	Chewy Inc	20260116	33	34.85	32.94	33.74	13872050	33.74	up	up	correct
CI.US	Cigna Corporation	20260116	276.32	276.96	270.77	272.21	1702700	270.7186	down	down	correct
CIA.US	Citizens Inc	20260116	5.43	5.58	5.28	5.51	66900	5.51	up	up	correct
CIB.US	Bancolombia S.A	20260116	73.75	75.75	73.58	75.75	383200	75.75	up	up	correct
CIEN.US	Ciena Corporation	20260116	247.09	253.9	241.55	243.42	2056229	243.42	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260116	1.71	1.72	1.71	1.72	9600	1.6901	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260116	1.98	1.99	1.97	1.98	1268100	1.98
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260116	23.61	23.66	23.38	23.54	113200	23.1023	down	down	correct
CIM.US	PD	20260116	23.13	23.21	23	23.12	9202	22.5508	down	down	correct
CINT.US	CI&T Inc	20260116	4.74	4.755	4.71	4.73	98322	4.73	down	down	correct
CION.US	Cion Investment Corp	20260116	9.55	9.56	9.425	9.45	465400	9.2059	down	up	incorrect
CL.US	Colgate	20260116	84.06	84.7	83.55	84.52	6949600	84.0056	up	up	correct
CLB.US	Core Laboratories N.V	20260116	19.53	19.72	19.24	19.43	302600	19.4193	down	up	incorrect
CLDT.US	PA	20260116	20.9	21.03	20.85	20.97	20293	20.97	up	down	incorrect
CLF.US	Cleveland	20260116	14.09	14.225	13.73	14	15667450	14	down	up	incorrect
CLH.US	Clean Harbors Inc	20260116	264.13	265.69	260.25	264.08	514300	264.08	down	up	incorrect
CLPR.US	Clipper Realty Inc	20260116	3.71	3.79	3.71	3.72	73900	3.6099	up	up	correct
CLS.US	Celestica Inc	20260116	313.45	316.46	299.38	313.6	1946600	313.6	up	up	correct
CLW.US	Clearwater Paper Corporation	20260116	20.44	20.44	20.04	20.09	97500	20.09	down	down	correct
CLX.US	The Clorox Company	20260116	109.96	111.29	109.03	109.98	1920000	108.7752	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260116	92.14	92.8	91.91	92.35	1754400	92.35	up	up	correct
CMA.US	Comerica Incorporated	20260116	91.14	92.28	90.93	91.6	1477657	91.6	up	up	correct
CMC.US	Commercial Metals Company	20260116	75.55	75.98	73.4	74.42	1256800	74.42	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260116	6.92	6.96	6.9	6.94	6000	6.94	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260116	40.15	40.48	39.55	39.96	12654000	39.96	down	up	incorrect
CMI.US	Cummins Inc	20260116	575.7	583.08	575.5	578.94	1753100	577.0002	up	down	incorrect
CMP.US	Compass Minerals International Inc	20260116	24.13	24.21	23.15	23.29	346800	23.29	down	down	correct
CMS.US	PC	20260116	17.905	18.1482	17.905	18.05	18187	18.05	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260116	22.73	22.73	22.59	22.6799	10305	22.3336	down	down	correct
CMSC.US	CMS Energy Corp	20260116	23.49	23.55	23.45	23.48	6900	23.48	down	down	correct
CMSD.US	CMS Energy Corp	20260116	23.93	23.95	23.87	23.92	33900	23.5534	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260116	2.84	2.93	2.84	2.92	206114	2.92	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260116	3.55	3.55	3.53	3.54	29900	3.5063	down	down	correct
CNA.US	CNA Financial Corporation	20260116	46.42	46.5	46.04	46.38	265929	45.9345	down	down	correct
CNC.US	Centene Corporation	20260116	46.92	47.02	45.7	45.75	7084400	45.75	down	down	correct
CNF.US	CNFinance Holdings Limited	20260116	4.54	4.54	4.3	4.51	4400	4.51	down	down	correct
CNI.US	Canadian National Railway Company	20260116	99	100.12	98.48	100.11	1704100	99.485	up	up	correct
CNK.US	Cinemark Holdings Inc	20260116	25	25.43	23.71	23.93	3537400	23.8546	down	down	correct
CNM.US	Core & Main Inc	20260116	57.78	58.83	57.78	58.5	1956600	58.5	up	up	correct
CNMD.US	CONMED Corporation	20260116	42.14	42.51	41.15	41.57	569000	41.57	down	down	correct
CNNE.US	Cannae Holdings Inc	20260116	16.13	16.15	15.79	15.81	501900	15.81	down	down	correct
CNO.US	PA	20260116	19.12	19.25	19.12	19.25	3547	18.9302	up	up	correct
CNP.US	CenterPoint Energy Inc	20260116	39.05	39.78	39.05	39.71	4252000	39.4922	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260116	34.24	34.55	34.16	34.35	6680500	34.35	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260116	97.59	101.96	97.08	97.11	678100	96.9917	down	down	correct
CNS.US	Cohen & Steers Inc	20260116	69.37	70.66	68.8	70.42	375200	69.6937	up	up	correct
CNX.US	CNX Resources Corporation	20260116	35.9	36.18	35.17	36.07	1200142	36.07	up	up	correct
CODI.US	PC	20260116	19.21	19.31	19	19.2847	9564	19.2847	up	up	correct
COE.US	China Online Education Group	20260116	29.1	29.1	28.455	28.455	1800	28.455	down	down	correct
COF.US	PL	20260116	17.32	17.32	17.1	17.13	45861	16.8603	down	down	correct
COLD.US	Americold Realty Trust	20260116	13.33	13.655	13.29	13.56	2989600	13.56	up	up	correct
COMP.US	Compass Inc	20260116	12.75	13.185	12.69	12.86	19273076	12.86	up	up	correct
COO.US	The Cooper Companies Inc	20260116	82.31	82.74	81.98	82.37	3500900	82.37	up	up	correct
COOK.US	Traeger Inc	20260116	1.05	1.14	1.05	1.11	318900	1.11	up	up	correct
COP.US	ConocoPhillips	20260116	97.5	98.95	97.13	98.19	8939200	97.4318	up	up	correct
COR.US	CoreSite Realty Corporation	20260116	355.17	356.865	352.4192	354.85	1399469	354.2435	down	down	correct
COTY.US	Coty Inc	20260116	3.15	3.16	3.04	3.05	5960800	3.05	down	down	correct
COUR.US	Coursera Inc	20260116	6.5	6.5	6.28	6.29	4472400	6.29	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260116	72.15	72.63	71.88	72.52	1844600	72.52	up	up	correct
CPA.US	Copa Holdings S.A	20260116	129.22	132.23	127.56	131.72	581400	130.1984	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260116	10.85	10.99	10.22	10.22	32300	10.22	down	down	correct
CPB.US	Campbell Soup Company	20260116	26.69	26.73	25.91	26.08	8436100	26.08	down	down	correct
CPF.US	Central Pacific Financial Corp	20260116	32.16	32.3	31.66	31.85	158446	31.5758	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260116	124.85	125.71	123.92	124.6	146800	124.6	down	down	correct
CPNG.US	Coupang Inc	20260116	21.61	21.84	21.05	21.13	21463100	21.13	down	down	correct
CPRI.US	Capri Holdings Limited	20260116	25.57	25.57	24.51	24.84	2684646	24.84	down	down	correct
CPS.US	Cooper	20260116	32.89	33	31.25	31.38	182600	31.38	down	down	correct
CPT.US	Camden Property Trust	20260116	107.36	110.14	107.08	109.5	802900	109.5	up	up	correct
CR.US	Crane Co	20260116	205.98	208.58	205.795	207.42	341300	207.161	up	up	correct
CRC.US	California Resources Corp	20260116	46.7	48.66	46.62	47.94	1093275	47.6274	up	up	correct
CRD.US	B	20260116	10.85	10.87	10.4	10.62	2607	10.5439	down	up	incorrect
CRH.US	CRH plc	20260116	122.29	123.34	121.78	122.97	4356400	122.5383	up	down	incorrect
CRI.US	Carter's Inc	20260116	36.63	36.63	35.19	36.23	1034700	35.9685	down	up	incorrect
CRK.US	Comstock Resources Inc	20260116	20.35	21.25	20	21.18	3191800	21.18	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260116	223.43	227.51	218.9	219.7	866900	219.7	down	down	correct
CRM.US	salesforce.com inc	20260116	232.95	232.95	226.44	227.11	13902600	227.11	down	down	correct
CRS.US	Carpenter Technology Corporation	20260116	339.64	340	331.35	335.44	560028	335.2475	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260116	8.3	8.3	8.16	8.27	29200	8.193	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260116	365.32	368.95	361.75	363.72	411600	362.7419	down	down	correct
CSTM.US	Constellium SE	20260116	22.6	22.8	22.07	22.16	1677126	22.16	down	down	correct
CSV.US	Carriage Services Inc	20260116	43.94	44.46	43.62	43.98	71700	43.8647	up	up	correct
CTA.US	PB	20260116	68.28	68.4	68.1994	68.35	2158	68.35	up	up	correct
CTBB.US	Qwest Corp. NT	20260116	18.44	18.4401	18.23	18.23	11173	17.8548	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260116	18.82	18.94	18.8	18.83	13996	18.4333	up	down	incorrect
CTO.US	PA	20260116	21.36	21.5611	21.31	21.3642	4440	20.9588	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20260116	6.39	6.39	6.26	6.28	587729	6.28	down	up	incorrect
CTRA.US	Coterra Energy Inc	20260116	25.47	25.91	25.41	25.71	19192200	25.524	up	up	correct
CTS.US	CTS Corporation	20260116	48.31	48.5	47.79	48.26	130400	48.26	down	down	correct
CTVA.US	Corteva Inc	20260116	69.49	70.07	68.915	69.64	3401500	69.4835	up	up	correct
CUBB.US	Customers Bancorp Inc	20260116	22.38	22.54	22.34	22.54	3700	22.2041	up	up	correct
CUBE.US	CubeSmart	20260116	39	39.78	38.92	39.61	2208400	39.61	up	up	correct
CUK.US	Carnival Corporation & plc	20260116	29.39	29.41	28.65	28.69	1659600	28.5569	down	down	correct
CULP.US	Culp Inc	20260116	3.8	3.87	3.78	3.87	16900	3.87	up	up	correct
CURV.US	Torrid Holdings Inc.	20260116	1.32	1.32	1.215	1.23	210154	1.23	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260116	26.73	27.17	26.6	26.99	2422200	26.99	up	up	correct
CVEO.US	Civeo Corporation	20260116	24.79	24.87	24.57	24.75	23361	24.75	down	down	correct
CVI.US	CVR Energy Inc	20260116	24.01	24.24	23.23	23.3	1214300	22.9432	down	down	correct
CVNA.US	Carvana Co	20260116	460.35	464.51	442.19	443.12	2841200	443.12	down	down	correct
CVS.US	CVS Health Corporation	20260116	81.31	81.56	78.47	78.6	9597900	77.9586	down	down	correct
CVX.US	Chevron Corporation	20260116	166.59	167.29	165.81	166.26	9745800	164.6493	down	down	correct
CW.US	Curtiss	20260116	660.46	669.98	650.5	663.84	223568	663.84	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260116	24.13	24.29	24.13	24.27	16876461	24.27	up	up	correct
CWEN.US	Clearway Energy Inc	20260116	35.2	36.47	34.71	36.07	3282400	35.6369	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20260116	32.67	34.13	32.58	33.9	349277	33.4669	up	up	correct
CWH.US	Camping World Holdings Inc	20260116	12.82	13.72	12.81	13.68	4239500	13.68	up	up	correct
CWK.US	Cushman & Wakefield plc	20260116	16.93	17.21	16.84	17.2	1447100	17.2	up	up	correct
CWT.US	California Water Service Group	20260116	45.9	46.235	45.574	45.67	483413	45.326	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260116	12.42	12.54	12.31	12.49	8822100	12.4633	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260116	3.76	3.78	3.76	3.78	60700	3.7443	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20260116	8.06	8.07	8.05	8.06	5200	7.9925
CXM.US	Sprinklr Inc.	20260116	6.96	6.97	6.62	6.62	2228679	6.62	down	down	correct
CXW.US	CoreCivic Inc	20260116	19.84	20.08	19.72	20.01	651200	20.01	up	down	incorrect
CYD.US	China Yuchai International Limited	20260116	43.5	43.69	42	42.91	118900	42.91	down	up	incorrect
CYH.US	Community Health Systems Inc	20260116	3.31	3.322	3.195	3.2	951941	3.2	down	up	incorrect
D.US	Dominion Energy Inc	20260116	60.1	61.5	59.85	61.13	6710200	60.4859	up	up	correct
DAC.US	Danaos Corporation	20260116	101	101.31	99.22	99.36	57200	98.5469	down	down	correct
DAL.US	Delta Air Lines Inc	20260116	71.37	71.67	70.07	70.43	7580100	70.2392	down	down	correct
DAN.US	Dana Incorporated	20260116	27.76	28.07	27.51	27.53	1839351	27.4353	down	down	correct
DAO.US	Youdao Inc	20260116	12.52	12.565	11.77	12.01	245335	12.01	down	down	correct
DAR.US	Darling Ingredients Inc	20260116	40.03	40.685	39.355	39.57	2163488	39.57	down	down	correct
DASH.US	DoorDash Inc	20260116	210.24	211.05	204.03	205.32	5155136	205.32	down	down	correct
DAVA.US	Endava plc	20260116	6.85	6.88	6.64	6.66	424400	6.66	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260116	38.92	39.125	38.755	38.88	1991766	38.88	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260116	70.19	70.47	68.97	69.91	138966	69.91	down	down	correct
DBI.US	Designer Brands Inc	20260116	7.67	7.85	7.62	7.74	590400	7.74	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260116	15.29	15.29	15.16	15.16	53700	15.0499	down	down	correct
DBRG.US	PJ	20260116	19.63	19.68	19.53	19.65	35859	19.65	up	up	correct
DCI.US	Donaldson Company Inc	20260116	100.59	101.61	100.31	101.56	897045	101.2844	up	up	correct
DCO.US	Ducommun Incorporated	20260116	113.71	115.34	111.75	114.24	162630	114.24	up	up	correct
DD.US	DuPont de Nemours Inc	20260116	43.43	43.64	42.82	42.86	4374900	42.6887	down	up	incorrect
DDD.US	3D Systems Corporation	20260116	2.68	2.82	2.6	2.76	5951600	2.76	up	down	incorrect
DDL.US	Dingdong (Cayman) Limited	20260116	2.7	2.71	2.585	2.61	1349800	2.61	down	down	correct
DDS.US	Dillard's Inc	20260116	667.58	672.51	648.56	664.8	94700	664.8	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260116	26.26	26.26	26.03	26.03	5500	26.03	down	down	correct
DE.US	Deere & Company	20260116	516.26	516.81	510	514.4	1323338	514.4	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20260116	22.74	23.155	22.74	23.1	393431	22.6512	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20260116	102.24	102.64	99.99	100.69	2589100	100.69	down	up	incorrect
DEI.US	Douglas Emmett Inc	20260116	10.95	11.18	10.92	11.12	3616000	11.12	up	down	incorrect
DELL.US	Dell Technologies Inc	20260116	120.205	122.99	119.2178	120.53	9023326	120.005	up	up	correct
DEO.US	Diageo plc	20260116	89.42	89.55	88.11	88.56	1464700	88.56	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260116	55.15	56.26	54.665	55.22	260100	55.22	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260116	21.18	21.29	21.14	21.16	31400	20.9128	down	down	correct
DG.US	Dollar General Corporation	20260116	151.41	152.16	147.71	148.74	3816707	148.74	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260116	189.4	190.96	188.75	189.49	1132571	189.49	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260116	2.5	2.52	2.5	2.52	1045500	2.4831	up	up	correct
DHI.US	D.R. Horton Inc	20260116	159.84	161.93	153.93	155.96	5280200	155.5164	down	down	correct
DHT.US	DHT Holdings Inc	20260116	13.44	13.5	13.16	13.26	2017900	12.9341	down	down	correct
DHX.US	DHI Group Inc	20260116	1.74	1.74	1.69	1.69	129600	1.69	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260116	15.5	15.57	15.44	15.45	115200	15.1381	down	up	incorrect
DIN.US	Dine Brands Global Inc	20260116	38.37	38.66	37.75	37.83	309900	37.83	down	up	incorrect
DIS.US	The Walt Disney Company	20260116	113.2	113.85	111.12	111.2	12049610	111.2	down	down	correct
DK.US	Delek US Holdings Inc	20260116	28.81	29.0392	27.53	27.67	1650547	27.4849	down	down	correct
DKL.US	Delek Logistics Partners LP	20260116	48.02	48.29	46.85	47.76	124200	46.7439	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260116	213.96	217.79	212.59	215.32	927300	215.32	up	up	correct
DLB.US	Dolby Laboratories Inc	20260116	63.19	63.54	62.41	62.48	580000	62.1422	down	up	incorrect
DLR.US	PL	20260116	20.95	20.9999	20.8389	20.95	18954	20.6136
DLX.US	Deluxe Corporation	20260116	24.29	24.48	24.06	24.47	462353	24.2059	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260116	14.7	14.745	14.68	14.71	758700	14.5948	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260116	11	11.04	11	11.01	82800	10.9271	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260116	11.18	11.18	11.1	11.14	67100	10.9026	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260116	9.63	10.42	9.547	9.55	902100	9.55	down	down	correct
DNOW.US	NOW Inc	20260116	14.3	14.4	14.1	14.34	6450500	14.34	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260116	10.01	10.06	9.99	10.05	517400	9.9247	up	up	correct
DOC.US	Physicians Realty Trust	20260116	17.34	17.84	17.3	17.83	9291200	17.7183	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260116	53.17	53.74	51.86	52.76	1224794	52.76	down	down	correct
DOCS.US	Doximity Inc.	20260116	41.37	41.875	40.79	41.26	2660600	41.26	down	down	correct
DOLE.US	Dole plc	20260116	14.8	14.85	14.565	14.64	486800	14.64	down	down	correct
DOV.US	Dover Corporation	20260116	205.88	207.6	205.5	206.61	1701255	206.137	up	up	correct
DOW.US	Dow Inc	20260116	27.345	27.855	27.22	27.57	14028400	27.2473	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260116	13.11	13.18	12.92	13.14	151100	13.0102	up	up	correct
DPZ.US	Domino's Pizza Inc	20260116	407	408	398.85	400.28	673500	398.2684	down	down	correct
DQ.US	Daqo New Energy Corp	20260116	25.57	25.62	24.7	25.18	895600	25.18	down	down	correct
DRD.US	DRDGOLD Limited	20260116	36.14	36.56	34.63	36.24	392300	35.892	up	up	correct
DRI.US	Darden Restaurants Inc	20260116	213	215.84	211.8	214.62	1882200	214.62	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260116	11.34	11.39	11.29	11.38	2309400	11.2725	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260116	6.18	6.18	6.06	6.11	159200	6.0586	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260116	10.3	10.32	10.25	10.3	1343055	9.9983
DSX.US	PB	20260116	26.12	26.42	26.09	26.42	4402	26.42	up	up	correct
DT.US	Dynatrace Inc	20260116	39.3	40.87	38.5	39.88	9371200	39.88	up	up	correct
DTB.US	DTB	20260116	17.62	17.74	17.54	17.69	21400	17.69	up	up	correct
DTE.US	DTE Energy Company	20260116	133.89	136.04	133.34	135.51	2221899	135.51	up	up	correct
DTF.US	DTF Tax	20260116	11.45	11.46	11.4	11.4	29800	11.3675	down	down	correct
DTM.US	DT Midstream Inc	20260116	116.98	120.79	116.98	120.44	1198679	120.44	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260116	21.865	21.98	21.865	21.98	21244	21.6599	up	up	correct
DUK.US	PA	20260116	25.06	25.08	25.03	25.05	60238	24.6935	down	down	correct
DUKB.US	Duke Energy Corp	20260116	24.8	24.8	24.68	24.73	13657	24.3774	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260116	10.55	10.59	10.39	10.49	2336005	10.49	down	down	correct
DVA.US	DaVita Inc	20260116	104.94	106.32	104.2	104.74	654300	104.74	down	up	incorrect
DVN.US	Devon Energy Corporation	20260116	36.2	36.885	35.975	36.2	9210288	36.0119
DX.US	PC	20260116	25.68	25.78	25.64	25.78	6671	25.78	up	up	correct
DXC.US	DXC Technology Company	20260116	14.76	14.78	14.52	14.58	1821300	14.58	down	down	correct
DY.US	Dycom Industries Inc	20260116	369.88	379.89	367.83	370.61	500800	370.61	up	up	correct
E.US	Eni S.p.A	20260116	38.33	38.73	38.27	38.7	264700	38.7	up	up	correct
EAF.US	GrafTech International Ltd	20260116	17.86	18.33	17.42	17.85	217100	17.85	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260116	21.21	21.3799	21.21	21.28	25566	20.9802	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260116	5.48	5.64	5.47	5.64	378700	5.4727	up	up	correct
EAT.US	Brinker International Inc	20260116	166.76	167.27	157.33	157.68	1413666	157.68	down	down	correct
EB.US	Eventbrite Inc	20260116	4.46	4.48	4.46	4.48	703331	4.48	up	up	correct
EBF.US	Ennis Inc	20260116	19.09	19.29	18.98	19.27	184300	19.27	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260116	11.01	11.47	10.9	10.99	1726534	10.99	down	down	correct
EC.US	Ecopetrol S.A	20260116	11.68	12.28	11.68	12.25	4223700	12.25	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260116	16	16.02	15.881	15.91	560400	15.059	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260116	5.7	5.75	5.66	5.74	677300	5.3969	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260116	24.645	24.645	24.645	24.645	0	24.37
ECCW.US	ECCW	20260116	24.95	24.95	24.9	24.924	2500	24.924	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260116	25.15	25.15	25.15	25.15	0	25.15
ECL.US	Ecolab Inc	20260116	276.9	277.9	274.48	277.07	1297200	277.07	up	down	incorrect
ECVT.US	Ecovyst Inc	20260116	10.7	10.82	10.615	10.7	904600	10.7
ED.US	Consolidated Edison Inc	20260116	102.06	103.95	101.88	103.81	2201800	103.0008	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260116	5.67	5.71	5.65	5.71	508200	5.71	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260116	4.87	4.91	4.87	4.91	233600	4.8529	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260116	26.49	27.73	26.41	27.08	75900	27.08	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260116	55.83	55.83	55.06	55.19	589800	55.19	down	down	correct
EEA.US	The European Equity Fund Inc	20260116	10.75	10.93	10.68	10.76	14600	10.76	up	up	correct
EEX.US	Emerald Holding Inc	20260116	4.77	4.81	4.66	4.69	21600	4.69	down	down	correct
EFC.US	PA	20260116	25.25	25.25	25.18	25.23	3079	25.23	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260116	11.27	11.27	11.21	11.25	76300	11.1719	down	down	correct
EFT.US	Eaton Vance Floating	20260116	11.52	11.56	11.47	11.51	59700	11.4228	down	down	correct
EFX.US	Equifax Inc	20260116	217.28	219.9	216.52	219.57	786000	218.9784	up	up	correct
EGHT.US	8x8 Inc	20260116	1.76	1.77	1.66	1.66	807673	1.66	down	down	correct
EGO.US	Eldorado Gold Corporation	20260116	40.14	40.64	39.45	40.28	1267900	40.2136	up	up	correct
EGP.US	EastGroup Properties Inc	20260116	185.71	188.44	185	187.96	357800	187.96	up	down	incorrect
EGY.US	VAALCO Energy Inc	20260116	4.41	4.619	4.39	4.5	1585400	4.4446	up	down	incorrect
EHC.US	Encompass Health Corporation	20260116	101.96	102.23	100.07	100.5	1176800	100.5	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20260116	6.43	6.45	6.42	6.44	87700	6.3017	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260116	11.16	11.25	11.06	11.17	1006200	10.9263	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260116	24.78	24.82	24.68	24.78	10500	24.573
EIG.US	Employers Holdings Inc	20260116	45.58	45.99	45.34	45.6	339800	45.2512	up	up	correct
EIX.US	Edison International	20260116	61.25	62.62	61.09	62.39	2833276	62.39	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20260116	114.89	115.7	112.87	115.05	2913789	114.6901	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20260116	24.25	24.74	24	24.53	6590900	24.53	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260116	20.91	20.95	20.81	20.89	22800	20.5876	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20260116	90	90.78	88.53	89.99	1818600	89.99	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260116	61.71	63.73	61.69	63.6	1539600	63.6	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260116	10.72	10.82	10.7	10.78	222200	10.5966	up	up	correct
EME.US	EMCOR Group Inc	20260116	689.25	708.36	689.09	698.69	485400	698.69	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260116	18.81	18.88	18.61	18.68	286600	18.68	down	down	correct
EMN.US	Eastman Chemical Company	20260116	69.01	69.2	68.07	68.67	1284844	67.8528	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260116	46.89	47.36	46.43	47.1	99000	46.4077	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260116	20.85	20.9622	20.85	20.93	29504	20.93	up	up	correct
EMR.US	Emerson Electric Co	20260116	148.95	150.57	148.6	149.46	3438100	148.8879	up	up	correct
ENB.US	Enbridge Inc	20260116	47.05	47.6	46.93	47.59	4772500	46.9742	up	up	correct
ENIC.US	Enel Chile S.A	20260116	4.25	4.31	4.192	4.3	318800	4.3	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260116	21.0403	21.1499	21.04	21.06	3712	20.7525	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260116	22.58	22.6822	22.46	22.46	4536	22.46	down	down	correct
ENS.US	EnerSys	20260116	167.87	169.17	165.68	168.15	336600	167.8732	up	up	correct
ENVA.US	Enova International Inc	20260116	156	159.06	155.6	156.87	263000	156.87	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260116	6	6.01	5.96	5.99	106500	5.858	down	down	correct
EOG.US	EOG Resources Inc	20260116	106.38	107.26	104.27	105.32	5649431	105.32	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260116	20.89	20.89	20.64	20.87	87500	20.7331	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260116	22.73	22.84	22.62	22.62	130900	22.4637	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260116	17.44	17.48	17.3	17.47	27600	17.4028	up	up	correct
EP.US	PC	20260116	49.69	49.93	49.6	49.93	4915	49.3532	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260116	41.07	41.25	40.54	40.7	309800	40.7	down	down	correct
EPAM.US	EPAM Systems Inc	20260116	214.67	216.63	212.46	212.61	532000	212.61	down	down	correct
EPC.US	Edgewell Personal Care Company	20260116	18.84	18.92	18.46	18.67	474400	18.5373	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260116	32.63	33.06	32.54	32.9	5044400	32.3695	up	up	correct
EPR.US	PG	20260116	21.65	21.65	21.46	21.6	2632	21.6	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260116	30.43	30.885	30.4	30.83	1505800	30.83	up	up	correct
EQH.US	PC	20260116	16.92	16.98	16.85	16.94	34907	16.6648	up	up	correct
EQNR.US	Equinor ASA	20260116	25.23	25.45	25.15	25.37	5918500	25.0359	up	up	correct
EQR.US	Equity Residential	20260116	60.92	62.12	60.31	62.04	2176800	62.04	up	up	correct
EQS.US	Equus Total Return Inc	20260116	1.42	1.44	1.35	1.36	8100	1.36	down	down	correct
EQT.US	EQT Corporation	20260116	49.9	51.01	49.52	50.54	10116760	50.3979	up	up	correct
ES.US	Eversource Energy	20260116	69.4	70.32	69.05	70.11	3203500	69.377	up	up	correct
ESE.US	ESCO Technologies Inc	20260116	218.8	220.4	216.83	218.58	124134	218.58	down	down	correct
ESI.US	Element Solutions Inc	20260116	29.5	29.75	29.12	29.48	1768000	29.4128	down	down	correct
ESNT.US	Essent Group Ltd	20260116	60.93	61.72	60.49	60.94	1185805	60.5703	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20260116	6.41	6.61	6.39	6.58	2393700	6.5363	up	down	incorrect
ESS.US	Essex Property Trust Inc	20260116	253.22	259.34	252.55	258.27	566000	258.27	up	down	incorrect
ESTC.US	Elastic N.V	20260116	73.81	74.93	71.2177	71.38	2256001	71.38	down	up	incorrect
ETB.US	Eaton Vance Tax	20260116	15.26	15.34	15.2	15.22	95700	15.1154	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260116	24.78	24.84	24.48	24.66	244900	24.2713	down	down	correct
ETG.US	Eaton Vance Tax	20260116	23.16	23.2	22.93	22.93	92600	22.8019	down	down	correct
ETI.US	P	20260116	23.66	23.66	23.66	23.66	266	23.66
ETJ.US	Eaton Vance Risk	20260116	8.86	8.89	8.75	8.79	195500	8.7244	down	down	correct
ETN.US	Eaton Corporation plc	20260116	343.45	349.6	340.57	343.75	3768500	342.6815	up	up	correct
ETO.US	Eaton Vance Tax	20260116	30.36	30.45	30.03	30.08	18700	29.9061	down	down	correct
ETR.US	Entergy Corporation	20260116	95.48	96.87	95.27	96.42	2133219	95.7901	up	up	correct
ETV.US	Eaton Vance Tax	20260116	14.53	14.54	14.4	14.4	264900	14.3027	down	down	correct
ETW.US	Eaton Vance Tax	20260116	9.24	9.24	9.16	9.17	1330300	9.1058	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260116	18.65	18.73	18.65	18.73	8400	18.6522	up	up	correct
ETY.US	Eaton Vance Tax	20260116	15.28	15.36	15.21	15.21	195500	15.1091	down	down	correct
EVC.US	Entravision Communications Corporation	20260116	3.35	3.37	3.27	3.27	205100	3.27	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260116	5.32	5.32	5.29	5.3	64300	5.2198	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260116	11.02	11.02	10.93	10.96	33900	10.8859	down	down	correct
EVH.US	Evolent Health Inc	20260116	3.93	3.966	3.71	3.77	7018200	3.77	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260116	11.03	11.07	10.96	10.99	75500	10.8881	down	up	incorrect
EVR.US	Evercore Inc	20260116	383.67	388.71	376.91	378.84	469600	377.8667	down	up	incorrect
EVRG.US	Evergy Inc	20260116	75.5	76.7	75.39	76.44	2553600	75.8009	up	down	incorrect
EVT.US	Eaton Vance Tax	20260116	25.7	25.73	25.25	25.37	110200	25.2114	down	down	correct
EVTC.US	EVERTEC Inc	20260116	29.91	30.13	29.54	29.58	393500	29.5278	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260116	84.17	84.55	83.27	84.35	3454400	84.35	up	up	correct
EXG.US	Eaton Vance Tax	20260116	9.65	9.65	9.56	9.56	1542100	9.4944	down	up	incorrect
EXK.US	Endeavour Silver Corp	20260116	11.44	11.72	10.57	11.72	18680700	11.72	up	down	incorrect
EXP.US	Eagle Materials Inc	20260116	229.59	234.8	229.36	231.83	336515	231.83	up	down	incorrect
EXR.US	Extra Space Storage Inc	20260116	146.06	149.99	145.09	148.87	1677400	148.87	up	up	correct
F.US	PC	20260116	21.43	21.6902	21.43	21.56	50322	21.1893	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260116	10.4894	10.5079	10.4544	10.4655	221800	10.4655	down	down	correct
FAF.US	First American Financial Corporation	20260116	60.13	61.36	60.06	61.24	911800	60.7417	up	up	correct
FBK.US	FB Financial Corporation	20260116	60.37	60.8	59.5	59.64	314458	59.4357	down	down	correct
FBP.US	First BanCorp	20260116	21.35	21.42	21.2	21.26	1124700	21.0694	down	down	correct
FBRT.US	P	20260116	21.87	21.8879	21.75	21.75	11506	21.75	down	down	correct
FC.US	Franklin Covey Co	20260116	21.07	21.43	20.07	20.95	181800	20.95	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260116	17.56	17.62	17.45	17.47	565358	17.3451	down	down	correct
FCN.US	FTI Consulting Inc	20260116	176.84	178.68	176.35	178.17	226100	178.17	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260116	24.81	24.95	24.52	24.8	1745300	24.8	down	down	correct
FCRX.US	FCRX	20260116	25.05	25.05	24.98	24.98	2900	24.6702	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260116	10	10.08	9.98	10.08	307191	9.8852	up	up	correct
FCX.US	Freeport	20260116	58.63	58.85	57.7	58.71	21629930	58.71	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260116	38.18	38.18	36.89	36.94	287277	36.6797	down	down	correct
FDS.US	FactSet Research Systems Inc	20260116	287.73	290.22	282	288.6	668094	287.1184	up	up	correct
FDX.US	FedEx Corporation	20260116	313	314.91	307.48	308.18	2018557	306.9356	down	down	correct
FE.US	FirstEnergy Corp	20260116	46.58	47.375	46.435	47.34	8687637	46.8917	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260116	11.309	11.624	11.309	11.31	600	11.31	up	up	correct
FENG.US	Phoenix New Media Limited	20260116	2.02	2.02	1.91	1.92	2600	1.92	down	down	correct
FERG.US	Ferguson plc	20260116	250.54	252.95	248.19	249	973089	248.076	down	down	correct
FET.US	Forum Energy Technologies Inc	20260116	41.3	42.03	40.65	41.9	164100	41.9	up	up	correct
FF.US	FutureFuel Corp	20260116	3.4	3.4274	3.36	3.38	155274	3.3328	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260116	22.11	22.11	21.95	22.03	19300	22.03	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260116	16.64	16.7	16.52	16.52	92700	16.3208	down	down	correct
FHI.US	Federated Hermes Inc	20260116	53.23	54.48	53.09	54.37	550800	54.0169	up	up	correct
FHN.US	PE	20260116	24.85	24.9871	24.83	24.96	10287	24.96	up	up	correct
FICO.US	Fair Isaac Corporation	20260116	1570.72	1598.15	1552.32	1567.19	279921	1567.19	down	down	correct
FIGS.US	FIGS Inc.	20260116	12.25	12.31	11.5501	11.6	2595837	11.6	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260116	13.22	13.34	13.16	13.19	80800	13.0763	down	down	correct
FINV.US	FinVolution Group	20260116	5.23	5.27	5.115	5.15	1536480	5.15	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260116	63.46	63.7	62.48	63.35	2435800	62.81	down	down	correct
FIX.US	Comfort Systems USA Inc	20260116	1107	1147.03	1103.055	1119.98	507535	1119.3985	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260116	17.63	17.67	17.6	17.61	17000	17.4045	down	down	correct
FLNG.US	FLEX LNG Ltd	20260116	27.36	27.46	26.84	26.84	399700	26.1069	down	down	correct
FLO.US	Flowers Foods Inc	20260116	11.03	11.06	10.9	10.98	2872100	10.6856	down	up	incorrect
FLOW.US	SPX FLOW Inc	20260116	36.84	36.84	36.59	36.5909	2937	36.4509	down	up	incorrect
FLR.US	Fluor Corporation	20260116	43.54	44.57	42.955	43.97	2723431	43.97	up	up	correct
FLS.US	Flowserve Corporation	20260116	76.72	77.54	76.3856	77.17	1123025	77.17	up	up	correct
FMC.US	FMC Corporation	20260116	15.15	15.66	15.02	15.35	3909300	15.35	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20260116	11.21	11.24	11.2	11.21	20019	11.1204
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260116	21.68	22.1	21.53	21.95	1845100	21.95	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260116	99.55	102.71	99.55	101.68	323300	101.68	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260116	12.23	12.3	12.19	12.26	2800	12.1304	up	up	correct
FN.US	Fabrinet	20260116	498	504.69	485	494.45	496800	494.45	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260116	77.46	77.46	74.7	76.07	2139985	76.07	down	down	correct
FNF.US	Fidelity National Financial Inc	20260116	52.32	53.01	52.25	52.87	1768600	52.87	up	up	correct
FNV.US	Franco	20260116	239.74	243.83	236.77	243.75	912800	243.3464	up	up	correct
FOA.US	Finance Of America Companies Inc	20260116	24.58	24.84	24.36	24.79	95853	24.79	up	up	correct
FOF.US	Cohen & Steers Closed	20260116	13.66	13.66	13.57	13.57	67200	13.4042	down	down	correct
FOR.US	Forestar Group Inc	20260116	27.72	28.1199	27.25	27.4	133155	27.4	down	down	correct
FOUR.US	Shift4 Payments Inc	20260116	63.91	65.75	63.29	64.41	1703251	64.41	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260116	18.86	19	18.8	18.82	197400	18.548	down	down	correct
FPH.US	Five Point Holdings LLC	20260116	5.76	5.767	5.63	5.63	104900	5.63	down	down	correct
FPI.US	Farmland Partners Inc	20260116	10.59	10.71	10.58	10.7	306300	10.7	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260116	59.31	60.2	59.27	59.9	883100	59.9	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260116	12.12	12.15	12.03	12.08	1250000	11.6959	down	up	incorrect
FRO.US	Frontline Ltd	20260116	26.48	26.6494	26.12	26.29	2162312	25.4817	down	up	incorrect
FRT.US	PC	20260116	20.14	20.17	20.0101	20.1	7565	20.1	down	up	incorrect
FSK.US	FS KKR Capital Corp	20260116	14.66	14.67	14.47	14.51	1958500	14.51	down	down	correct
FSLY.US	Fastly Inc	20260116	9.07	9.16	8.981	9.03	4431300	9.03	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260116	10.18	10.47	9.93	10.42	8174011	10.42	up	up	correct
FSS.US	Federal Signal Corporation	20260116	117.16	117.16	112.94	114.51	677700	114.3492	down	up	incorrect
FT.US	Franklin Universal Trust	20260116	8.14	8.17	8.04	8.14	40900	8.0545
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260116	14.14	14.22	14.123	14.16	142200	13.909	up	up	correct
FTI.US	TechnipFMC plc	20260116	52.39	52.46	51.89	52.16	2648454	52.16	down	down	correct
FTK.US	Flotek Industries Inc	20260116	16.13	16.88	15.91	16.71	327809	16.71	up	up	correct
FTS.US	Fortis Inc	20260116	51.51	52.01	51.41	51.93	2146100	51.5015	up	up	correct
FTV.US	Fortive Corporation	20260116	54.78	55.19	54.345	54.96	3207910	54.8999	up	up	correct
FUBO.US	fuboTV Inc	20260116	2.63	2.67	2.58	2.67	10892400	2.67	up	up	correct
FUL.US	H.B. Fuller Company	20260116	64.27	64.27	60.21	60.54	883100	60.3266	down	down	correct
FUN.US	Cedar Fair L.P	20260116	15.74	16.865	15.65	16.57	3783139	16.57	up	up	correct
FVRR.US	Fiverr International Ltd	20260116	17.07	17.11	16.48	16.57	1128132	16.57	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260116	0.1	0.1	0.1	0.1	0	0.1
G.US	Genpact Limited	20260116	46.01	46.36	45.36	45.91	1171837	45.91	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260116	6.15	6.2	6.12	6.12	538128	6.0594	down	down	correct
GAM.US	PB	20260116	25.03	25.1347	25.03	25.11	7024	24.7403	up	up	correct
GATX.US	GATX Corporation	20260116	176.66	179.61	176.66	179.47	164747	178.8268	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260116	15.26	15.29	15.12	15.27	80600	15.0185	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20260116	49.14	50.08	48.95	49.77	502700	49.458	up	down	incorrect
GCO.US	Genesco Inc	20260116	36.59	37.85	36.05	37.77	208900	37.77	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260116	4.34	4.38	4.32	4.34	113500	4.34
GD.US	General Dynamics Corporation	20260116	367.27	369.7	365.42	367.38	1904200	367.38	up	up	correct
GDDY.US	GoDaddy Inc	20260116	106.79	107.4	104.025	104.46	2063100	104.46	down	down	correct
GDL.US	The GDL Fund	20260116	8.4	8.49	8.4	8.44	12800	8.44	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260116	11.62	11.67	11.62	11.62	39100	11.3782
GDOT.US	Green Dot Corporation	20260116	12.32	12.37	12.04	12.08	1279400	12.08	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260116	28.34	28.5	28.28	28.37	122600	28.2243	up	up	correct
GE.US	General Electric Company	20260116	321.72	325.55	318.7	325.12	4109700	324.6471	up	up	correct
GEF.US	Greif Inc	20260116	71.47	72.1298	70.53	71.9	209523	71.9	up	up	correct
GEL.US	Genesis Energy L.P	20260116	17	17.23	16.94	17.15	225900	16.9717	up	up	correct
GENI.US	Genius Sports Limited	20260116	10.22	10.275	9.83	9.89	4586236	9.89	down	down	correct
GEO.US	The GEO Group Inc	20260116	17.37	17.66	17.25	17.59	1118900	17.59	up	up	correct
GES.US	Guess' Inc	20260116	16.84	16.87	16.82	16.82	265900	16.82	down	down	correct
GF.US	The New Germany Fund Inc	20260116	11.92	11.95	11.87	11.9	5500	11.9	down	down	correct
GFF.US	Griffon Corporation	20260116	85.42	86.03	83.93	84.81	298676	84.5925	down	down	correct
GFI.US	Gold Fields Limited	20260116	49.81	49.98	48.17	49.41	3011400	48.0116	down	down	correct
GFL.US	GFL Environmental Inc	20260116	42.67	42.91	42.07	42.57	1082300	42.5502	down	down	correct
GGB.US	Gerdau S.A	20260116	4.15	4.17	4.13	4.16	12667200	4.138	up	up	correct
GGG.US	Graco Inc	20260116	87.11	88.04	86.54	87.92	808700	87.92	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260116	28.1	28.1	28.1	28.1	100	28.1
GGT.US	The Gabelli Multimedia Trust Inc	20260116	4.22	4.22	4.17	4.2	145600	4.1316	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260116	15.47	15.54	15.47	15.54	10700	15.54	up	up	correct
GHC.US	Graham Holdings Company	20260116	1153.74	1163	1138	1142.71	15300	1140.8562	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260116	1.63	1.68	1.6	1.64	32300	1.64	up	up	correct
GHM.US	Graham Corporation	20260116	72.73	75.36	72	74.19	98900	74.19	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260116	12.55	12.61	12.54	12.57	886800	12.3592	up	up	correct
GIB.US	CGI Inc	20260116	92.37	92.63	90.95	91.8	296900	91.6436	down	down	correct
GIC.US	Global Industrial Company	20260116	31.6	31.75	31.26	31.4	97600	31.1247	down	up	incorrect
GIL.US	Gildan Activewear Inc	20260116	63.8	64.07	62.49	63.22	970000	63.22	down	up	incorrect
GIS.US	General Mills Inc	20260116	45.27	45.35	44.3116	44.51	7269182	44.51	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260116	9.79	9.79	9.79	9.79	0	9.79
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260116	24.75	24.75	24.69	24.69	688	24.5072	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260116	23.22	23.29	23.22	23.22	1800	23.0352
GKOS.US	Glaukos Corporation	20260116	114.57	121.63	113.9672	120.24	1467760	120.24	up	up	correct
GL.US	PD	20260116	17.16	17.2575	17.16	17.17	8119	16.9061	up	up	correct
GLOB.US	Globant S.A	20260116	66.72	69.81	66.605	68.2	1529900	68.2	up	up	correct
GLOP.US	PC	20260116	25.45	25.45	25.45	25.45	383	24.8746
GLP.US	PB	20260116	25.85	25.85	25.79	25.81	7638	25.2183	down	down	correct
GLW.US	Corning Incorporated	20260116	93.84	94.61	92.13	94.2	7146600	94.0245	up	up	correct
GM.US	General Motors Company	20260116	81	81.64	80.23	80.82	9838700	80.6291	down	down	correct
GME.US	GameStop Corp	20260116	21.33	21.47	21.06	21.1	3731500	21.1	down	down	correct
GMED.US	Globus Medical Inc	20260116	94.05	94.69	93.25	93.47	1484519	93.47	down	down	correct
GMRE.US	Global Medical REIT Inc	20260116	35.91	36.49	35.77	36.11	70038	36.11	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260116	19.77	20.065	19.34	19.35	419768	18.9136	down	up	incorrect
GNL.US	PB	20260116	22.99	23	22.65	22.65	10673	22.65	down	up	incorrect
GNRC.US	Generac Holdings Inc	20260116	162.12	162.12	159.41	160.85	608993	160.85	down	up	incorrect
GNT.US	PA	20260116	21.398	21.398	21.398	21.398	0	21.398
GNW.US	Genworth Financial Inc	20260116	8.25	8.38	8.24	8.38	5160207	8.38	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260116	12.8	12.85	12.73	12.77	1160072	12.3808	down	down	correct
GOLD.US	Barrick Gold Corporation	20260116	41.1	42.295	40.59	41.91	643700	41.7671	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260116	92.08	92.47	90.238	91.88	348520	91.6392	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20260116	13.25	13.25	12.7	12.87	772100	12.87	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20260116	2.42	2.44	2.36	2.39	402248	2.39	down	up	incorrect
GPC.US	Genuine Parts Company	20260116	135.36	137.12	134.99	136.94	961758	135.697	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20260116	395.49	401.77	393	395.06	176000	394.393	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260116	23.165	23.26	23.04	23.08	10400	23.08	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260116	15.36	15.42	15.18	15.28	3024200	15.1088	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260116	2.47	2.55	2.435	2.53	212300	2.53	up	up	correct
GPN.US	Global Payments Inc	20260116	74.695	75.34	73.759	73.8	2831592	73.5585	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260116	175.93	179.48	172.92	178.94	177536	178.94	up	up	correct
GPRK.US	GeoPark Limited	20260116	7.65	7.7	7.56	7.62	388600	7.5927	down	down	correct
GRC.US	The Gorman	20260116	52.64	53.14	52.27	52.93	96400	52.7795	up	down	incorrect
GRP.US	UN	20260116	65.26	65.26	65.23	65.23	30358	64.7919	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20260116	9.67	9.7	9.6	9.68	39600	9.68	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260116	973	984.7	957	962	3071600	956.9638	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260116	9.42	9.42	9.28	9.3	965000	9.2702	down	down	correct
GSK.US	GlaxoSmithKline plc	20260116	48.85	48.93	48.09	48.22	7543400	47.8349	down	down	correct
GSL.US	PB	20260116	26.73	26.88	26.57	26.78	7881	26.78	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260116	23.11	23.11	22.7	22.75	1952200	22.75	down	down	correct
GTLS.US	Chart Industries Inc	20260116	207	207.48	207	207.41	565838	207.41	up	up	correct
GTN.US	Gray Television Inc	20260116	4.46	4.7	4.39	4.46	1260400	4.3863
GTNA.US	Gray Television Inc	20260116	14.6	15.1302	13.49	13.49	2558	13.49	down	down	correct
GTY.US	Getty Realty Corp	20260116	30.04	30.24	29.89	30.04	497400	30.04
GUG.US	GUG	20260116	15.93	15.93	15.61	15.63	60600	15.3958	down	down	correct
GUT.US	The Gabelli Utility Trust	20260116	6.1	6.15	6.07	6.14	138100	6.0896	up	up	correct
GVA.US	Granite Construction Incorporated	20260116	120.18	122.08	119.57	121.36	960578	121.36	up	up	correct
GWRE.US	Guidewire Software Inc	20260116	166	166.81	158.8	158.99	2503684	158.99	down	down	correct
GWW.US	W.W. Grainger Inc	20260116	1058.23	1074.3	1055.25	1068.72	283600	1066.7033	up	up	correct
H.US	Hyatt Hotels Corporation	20260116	168.16	169.36	166.23	167.94	512800	167.784	down	down	correct
HAE.US	Haemonetics Corporation	20260116	73.73	74.39	71.61	72.17	1038642	72.17	down	down	correct
HAL.US	Halliburton Company	20260116	32.68	32.94	32.335	32.57	10404904	32.413	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260116	34.38	34.71	34.15	34.47	867500	34.47	up	up	correct
HAYW.US	Hayward Holdings Inc	20260116	16.78	16.905	16.74	16.85	1324225	16.85	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260116	19.77	20.105	19.02	19.02	18000	18.9001	down	down	correct
HBM.US	Hudbay Minerals Inc	20260116	22.35	22.65	22.02	22.5	6535300	22.493	up	up	correct
HCA.US	HCA Healthcare Inc	20260116	482.6	482.82	468.84	469.29	1185900	469.29	down	down	correct
HCC.US	Warrior Met Coal Inc	20260116	100.39	103.47	98.75	100.07	905900	99.9758	down	down	correct
HCI.US	HCI Group Inc	20260116	173.25	176.69	173.25	175.95	117300	175.4968	up	up	correct
HCXY.US	Hercules Capital Inc	20260116	25.28	25.28	25.15	25.16	2200	25.16	down	down	correct
HD.US	The Home Depot Inc	20260116	379.25	382.77	377.51	380.17	3709000	377.6452	up	down	incorrect
HDB.US	HDFC Bank Limited	20260116	32.54	32.78	32.46	32.65	4782700	32.65	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20260116	14.26	14.72	14	14.45	3228300	14.45	up	down	incorrect
HEI.US	HEICO Corporation	20260116	358.37	359	351.81	352.55	624080	352.55	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260116	11.01	11.11	10.98	10.99	25900	10.7445	down	down	correct
HESM.US	Hess Midstream LP	20260116	34.89	35.3	34.88	34.97	1144600	34.2292	up	up	correct
HFRO.US	PA	20260116	16.05	16.07	15.895	15.95	33374	15.95	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260116	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260116	9.01	9.1	8.95	9	85800	8.8306	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260116	47.23	47.95	45.98	46.71	897358	46.71	down	down	correct
HI.US	Hillenbrand Inc	20260116	31.82	31.84	31.82	31.82	622100	31.82
HIG.US	The Hartford Financial Services Group Inc	20260116	130.28	130.77	129.04	129.59	1589700	129.0379	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260116	422.52	427.72	420.03	425.9	688890	424.5733	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260116	3.74	3.75	3.7	3.7	564600	3.6302	down	down	correct
HIPO.US	Hippo Holdings Inc	20260116	30.39	30.78	30.18	30.36	115076	30.36	down	down	correct
HIW.US	Highwoods Properties Inc	20260116	27.23	27.72	27.01	27.54	1073900	26.9444	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260116	4.21	4.25	4.19	4.25	723678	4.1535	up	up	correct
HL.US	PB	20260116	82.5	84.74	80.7144	84.74	2272	84.74	up	down	incorrect
HLF.US	Herbalife Nutrition Ltd	20260116	16.52	17.13	16.39	16.97	1836600	16.97	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20260116	189.87	193	188.84	189.9	477906	189.2043	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20260116	63.32	64.35	62.82	64.09	476500	64.09	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260116	301	301.96	298.53	300.85	1680373	300.708	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260116	7.17	7.21	7.07	7.09	1094200	7.09	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260116	30.96	31.01	30.82	30.85	854800	30.85	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20260116	42.51	42.75	42.19	42.47	259700	42.47	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20260116	22.14	22.24	21.17	21.8	4234600	21.8	down	up	incorrect
HNI.US	HNI Corporation	20260116	46.22	47.23	45.88	47.19	557000	46.8331	up	up	correct
HOG.US	Harley	20260116	21.02	21.04	20.46	20.49	2692000	20.276	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260116	28.98	29.22	28.75	28.94	1788300	28.7384	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260116	124.61	126.84	122.66	123.06	110533	123.06	down	down	correct
HP.US	Helmerich & Payne Inc	20260116	32.44	32.63	32.19	32.38	945500	32.1337	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260116	22	22	21.42	21.44	15541640	21.44	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260116	16.13	16.15	16.06	16.13	25000	15.8821
HPI.US	John Hancock Preferred Income Fund	20260116	16.29	16.32	16.24	16.26	33500	16.0126	down	down	correct
HPQ.US	HP Inc	20260116	20.08	20.74	19.98	20.37	20501900	20.0448	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260116	14.6	14.65	14.55	14.6	61500	14.3827
HQH.US	Tekla Healthcare Investors	20260116	19.06	19.2	18.82	18.82	540400	18.2405	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260116	16.64	16.81	16.56	16.61	202100	16.0763	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260116	17.1	17.31	17.07	17.26	2552700	17.0362	up	up	correct
HRB.US	H&R Block Inc	20260116	42.5	42.7	41.81	42.05	2158600	41.4893	down	down	correct
HRI.US	Herc Holdings Inc	20260116	157.66	160.83	156.88	157.95	341548	157.2135	up	up	correct
HRL.US	Hormel Foods Corporation	20260116	24.53	24.7	24.18	24.22	4811800	24.22	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260116	25.81	26.74	25.796	26.12	280800	26.12	up	up	correct
HSBC.US	HSBC Holdings plc	20260116	82.4	82.78	82.31	82.53	1506600	80.2749	up	up	correct
HSY.US	The Hershey Company	20260116	200.43	201.86	196.23	197.76	3971900	196.4699	down	down	correct
HTD.US	John Hancock Tax	20260116	23.95	24.03	23.87	23.87	53100	23.57	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20260116	24.97	24.97	24.97	24.97	0	24.97
HTGC.US	Hercules Capital Inc	20260116	18.95	18.97	18.78	18.91	1005218	18.4081	down	down	correct
HTH.US	Hilltop Holdings Inc	20260116	35.86	35.93	35.59	35.69	283300	35.5051	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260116	5.58	5.66	5.44	5.585	5075222	5.585	up	up	correct
HUBB.US	Hubbell Incorporated	20260116	491.72	497.95	488.0801	489.31	745964	487.9845	down	down	correct
HUBS.US	HubSpot Inc	20260116	329	329	309	311.88	1971400	311.88	down	down	correct
HUM.US	Humana Inc	20260116	282.44	283.0799	271.57	273.28	885654	273.28	down	down	correct
HUN.US	Huntsman Corporation	20260116	12.02	12.31	11.86	11.91	5755600	11.8286	down	down	correct
HUYA.US	HUYA Inc	20260116	3.74	3.76	3.69	3.71	1835300	3.71	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260116	26.31	26.48	26.01	26.32	91700	25.93	up	up	correct
HWM.US	Howmet Aerospace Inc	20260116	224.49	225.8	223.05	224.89	1671700	224.7613	up	up	correct
HXL.US	Hexcel Corporation	20260116	84.61	84.61	81.36	82.59	1256300	82.4171	down	down	correct
HY.US	Hyster	20260116	34.1	34.1241	33.24	33.84	87869	33.5208	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260116	11.14	11.15	11.11	11.13	27300	10.9423	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260116	8.89	8.93	8.86	8.89	2110645	8.6565
HZO.US	MarineMax Inc	20260116	28.8	29.05	28.58	28.82	177700	28.82	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260116	7.96	7.98	7.88	7.96	98000	7.8335
IAG.US	IAMGOLD Corporation	20260116	17.36	17.47	16.74	17.17	6035100	17.17	down	down	correct
IBM.US	International Business Machines Corporation	20260116	301	307.45	300.78	305.67	6199600	303.9371	up	up	correct
IBN.US	ICICI Bank Limited	20260116	30.72	31.15	30.68	30.87	6378100	30.87	up	up	correct
IBP.US	Installed Building Products Inc	20260116	312.75	317.86	306.85	309.7	307484	307.2075	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260116	173.21	175.36	171.86	173.98	4415800	173.98	up	up	correct
ICL.US	ICL Group Ltd	20260116	5.36	5.36	5.3	5.33	1348900	5.2831	down	down	correct
ICR.US	P	20260116	21.2	21.48	21.2	21.48	1899	21.48	up	up	correct
IDA.US	IDACORP Inc	20260116	132.19	134.88	132.12	134.61	434200	133.7262	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260116	12.79	12.97	12.7	12.93	134600	12.7441	up	up	correct
IDT.US	IDT Corporation	20260116	51.28	51.28	50.02	50.04	143600	50.04	down	down	correct
IEX.US	IDEX Corporation	20260116	193.85	197.73	193.85	196.93	1049718	196.93	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260116	70.5	71.875	70.4	71.68	2073800	71.68	up	up	correct
IFN.US	The India Fund Inc	20260116	14	14.03	13.93	13.99	939100	13.5335	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260116	44.94	45.43	44.4879	45.01	117946	45.01	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260116	9.85	9.92	9.77	9.82	53800	9.6539	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260116	5.76	5.78	5.72	5.73	1706700	5.6332	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260116	16.47	16.47	16.44	16.44	18600	16.2994	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260116	4.82	4.86	4.76	4.85	5674000	4.7319	up	up	correct
IH.US	iHuman Inc	20260116	1.95	1.95	1.9	1.92	16058	1.92	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260116	6.78	6.78	6.69	6.72	92700	6.6145	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260116	140.24	140.24	137.58	139.21	242954	139.21	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260116	24.36	24.39	24.18	24.28	60600	24.28	down	down	correct
IIIN.US	Insteel Industries Inc	20260116	32.35	34.46	32.35	34.34	437000	34.3075	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260116	12.4	12.43	12.36	12.37	77900	12.2957	down	down	correct
IIPR.US	PA	20260116	22.73	22.74	22.46	22.5	361315	22.5	down	down	correct
IMAX.US	IMAX Corporation	20260116	36.37	37.61	36.37	37.43	1497200	37.43	up	up	correct
INFO.US	IHS Markit Ltd	20260116	24.83	24.83	24.68	24.701	14400	24.701	down	down	correct
INFY.US	Infosys Limited	20260116	18.85	18.88	18.55	18.63	12792700	18.63	down	down	correct
ING.US	ING Groep N.V	20260116	28.93	29.07	28.79	29.04	1666200	29.04	up	up	correct
INGR.US	Ingredion Incorporated	20260116	115.66	116.91	114.47	114.9	463001	114.9	down	down	correct
INN.US	Summit Hotel Properties Inc	20260116	4.69	4.76	4.62	4.75	1383500	4.6676	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20260116	96.34	96.82	91.9	92.23	454900	92.23	down	up	incorrect
INVH.US	Invitation Homes Inc	20260116	27.07	27.66	26.985	27.65	6415400	27.65	up	up	correct
IP.US	International Paper Company	20260116	43.3	43.54	42.88	43.35	3917238	42.9222	up	up	correct
IPI.US	Intrepid Potash Inc	20260116	33.74	34.2	33.01	33.26	210800	33.26	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260116	10.05	10.12	10.05	10.1	85400	10.0387	up	up	correct
IQV.US	IQVIA Holdings Inc	20260116	240.36	241.55	237.67	237.68	1350700	237.68	down	down	correct
IR.US	Ingersoll Rand Inc	20260116	87.03	88.44	87.03	88.16	2535868	88.1407	up	up	correct
IRM.US	Iron Mountain Incorporated	20260116	92.55	96.5	92.3	95.93	3151500	95.93	up	up	correct
IRS.US	WT	20260116	2.04	2.04	2.04	2.04	588	2.04
IRT.US	Independence Realty Trust Inc	20260116	17.04	17.37	16.96	17.26	2720900	17.26	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260116	14.46	14.54	14.45	14.45	66800	14.2391	down	down	correct
IT.US	Gartner Inc	20260116	231.87	233.07	226.5	230.67	903513	230.67	down	down	correct
ITGR.US	Integer Holdings Corporation	20260116	84.65	86.0525	84.6075	85.78	539244	85.78	up	up	correct
ITT.US	ITT Inc	20260116	183.23	184.48	181.91	183.65	674700	183.2783	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260116	7.35	7.41	7.33	7.38	10231700	7.3727	up	up	correct
ITW.US	Illinois Tool Works Inc	20260116	261.51	264.2675	260.05	263.47	1280718	263.47	up	up	correct
IVR.US	PC	20260116	24.96	24.97	24.69	24.7941	9600	24.3226	down	up	incorrect
IVT.US	Inventrust Properties Corp	20260116	28.7	29.16	28.67	29.07	290700	29.07	up	down	incorrect
IVZ.US	Invesco Ltd	20260116	29.23	29.51	29.12	29.44	4823400	29.2043	up	down	incorrect
IX.US	ORIX Corporation	20260116	30.62	30.7	30.33	30.7	129800	30.7	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20260116	141.38	142.28	139.2001	139.94	605377	139.5784	down	down	correct
JBGS.US	JBG SMITH Properties	20260116	17.25	17.65	17.21	17.62	326700	17.62	up	up	correct
JBL.US	Jabil Inc	20260116	253.41	254.49	248.54	251.29	1580700	251.211	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260116	16.1	16.22	15.95	15.98	21800	15.6237	down	down	correct
JCI.US	Johnson Controls International plc	20260116	113.75	115.39	113.1998	114.61	6561964	114.61	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260116	64.22	64.7	63.21	63.45	1052800	62.9776	down	down	correct
JELD.US	JELD	20260116	3.18	3.235	2.995	3.15	1346400	3.15	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260116	7.88	7.897	7.84	7.84	983648	7.6733	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20260116	12.76	12.76	12.67	12.74	607502	12.5325	down	up	incorrect
JHG.US	Janus Henderson Group plc	20260116	48.03	48.04	47.8	47.83	1262100	47.83	down	up	incorrect
JHI.US	John Hancock Investors Trust	20260116	13.73	13.76	13.71	13.73	18177	13.4633
JHS.US	John Hancock Income Securities Trust	20260116	11.83	11.89	11.77	11.79	11600	11.6447	down	down	correct
JHX.US	James Hardie Industries plc	20260116	24	24.11	23.64	23.66	6691700	23.66	down	up	incorrect
JILL.US	J.Jill Inc	20260116	16.94	17.23	16.69	16.75	104000	16.75	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260116	29.37	29.98	29.12	29.5	917300	29.5	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20260116	352.97	357.4403	351.6	355.61	262119	355.61	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20260116	18.39	18.48	18.29	18.38	9300	18.0753	down	down	correct
JMIA.US	Jumia Technologies AG	20260116	12.95	12.95	12.19	12.45	3418274	12.45	down	down	correct
JMM.US	Nuveen Multi	20260116	6.08	6.13	6.08	6.13	1500	6.0712	up	up	correct
JNJ.US	Johnson & Johnson	20260116	219.04	220.11	218.14	218.66	10021500	217.5037	down	down	correct
JOBY.US	WT	20260116	5.33	5.8	5.25	5.37	31368	5.37	up	up	correct
JOE.US	The St. Joe Company	20260116	65.29	65.61	65.01	65.39	156600	65.2382	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260116	11.28	11.36	11.28	11.31	89600	11.226	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260116	8.06	8.07	8.02	8.03	2076400	7.9062	down	down	correct
JPM.US	PL	20260116	20.1	20.2	20.09	20.17	255691	19.8805	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20260116	5.08	5.1	5.06	5.06	1145100	4.9535	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260116	13.56	13.7	13.36	13.7	486381	13.3305	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260116	7.8	7.9	7.78	7.88	116500	7.7071	up	down	incorrect
KAI.US	Kadant Inc	20260116	327.75	330	323.27	324.94	132900	324.94	down	up	incorrect
KAR.US	KAR Auction Services Inc	20260116	31.3	31.3	30.04	30.11	838104	30.11	down	down	correct
KB.US	KB Financial Group Inc	20260116	88.56	89.2	87.96	89.03	175900	89.03	up	up	correct
KBH.US	KB Home	20260116	62	62.84	60.65	61.32	1281400	61.0697	down	down	correct
KBR.US	KBR Inc	20260116	44.8	44.8	43.98	44.68	1039536	44.4796	down	down	correct
KEN.US	Kenon Holdings Ltd	20260116	69.66	69.66	68	68.41	9300	68.41	down	down	correct
KEP.US	Korea Electric Power Corporation	20260116	18.74	18.81	18.58	18.74	481100	18.74
KEX.US	Kirby Corporation	20260116	126.81	127.21	125.37	125.88	2057600	125.88	down	down	correct
KEY.US	PK	20260116	21.9	22.07	21.8601	21.8601	17118	21.5125	down	down	correct
KEYS.US	Keysight Technologies Inc	20260116	214.69	216.51	212.2	214.2	1109600	214.2	down	down	correct
KF.US	The Korea Fund Inc	20260116	41.94	41.96	41.47	41.56	5800	41.56	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260116	13.24	13.42	13.12	13.17	61900	13.17	down	down	correct
KFY.US	Korn Ferry	20260116	68.13	68.28	67.53	67.97	338400	67.97	down	down	correct
KGC.US	Kinross Gold Corporation	20260116	33.25	33.72	32.52	33.66	8653500	33.6189	up	up	correct
KIM.US	PM	20260116	20.92	21.03	20.8	20.94	35982	20.94	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260116	11.5	11.58	11.45	11.58	672600	11.3333	up	up	correct
KKRS.US	KKRS	20260116	17.56	17.59	17.49	17.58	27800	17.2902	up	up	correct
KMB.US	Kimberly	20260116	100.1	100.26	98.56	99.32	6728900	98.1082	down	down	correct
KMI.US	Kinder Morgan Inc	20260116	27.54	27.98	27.39	27.96	14289600	27.6918	up	up	correct
KMPR.US	Kemper Corporation	20260116	38.64	38.78	38.09	38.49	648600	38.1057	down	down	correct
KMT.US	Kennametal Inc	20260116	34.46	34.65	33.59	34.02	1176900	33.8529	down	down	correct
KMX.US	CarMax Inc	20260116	48	48.85	48	48.83	3134800	48.83	up	up	correct
KN.US	Knowles Corporation	20260116	25	25.07	24.47	24.58	719400	24.58	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260116	10.5	10.6	10.42	10.42	67400	10.3943	down	down	correct
KNX.US	Knight	20260116	57.16	57.87	56.06	56.65	2785900	56.4643	down	down	correct
KO.US	The Coca	20260116	70.29	70.74	70.04	70.44	20027500	69.959	up	up	correct
KODK.US	Eastman Kodak Company	20260116	7.37	7.37	7.1	7.13	1214300	7.13	down	down	correct
KOF.US	Coca	20260116	100.8	101.57	97.71	99.25	450100	99.25	down	down	correct
KOP.US	Koppers Holdings Inc	20260116	28.92	29.25	28.75	29.08	170400	29.0112	up	down	incorrect
KORE.US	KORE Group Holdings Inc	20260116	4.96	5.03	4.72	4.75	44200	4.75	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20260116	1.29	1.31	1.23	1.27	12681050	1.27	down	up	incorrect
KR.US	The Kroger Co	20260116	62.14	63.63	62.05	63.19	7922800	62.8747	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20260116	38.19	38.45	37.64	37.7	1614900	37.7	down	down	correct
KREF.US	PA	20260116	18.3	18.35	18.14	18.24	23033	17.8343	down	down	correct
KRG.US	Kite Realty Group Trust	20260116	23.24	23.73	23.06	23.63	1756800	23.63	up	up	correct
KRO.US	Kronos Worldwide Inc	20260116	5.5	5.59	5.4292	5.46	381112	5.4096	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20260116	12.49	12.49	12.04	12.16	722700	12.16	down	up	incorrect
KSS.US	Kohl's Corporation	20260116	19.12	19.46	18.52	18.62	3300777	18.62	down	down	correct
KT.US	KT Corporation	20260116	19.28	19.5	19.16	19.49	1401000	19.49	up	up	correct
KTB.US	Kontoor Brands Inc	20260116	59.07	59.54	58.305	59.42	470900	58.9883	up	up	correct
KTF.US	DWS Municipal Income Trust	20260116	9.14	9.17	9.12	9.13	144100	9.0086	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260116	28.75	28.75	28.73	28.73	700	28.73	down	down	correct
KTN.US	Credit	20260116	25.55	25.56	25.55	25.56	1400	25.56	up	up	correct
KW.US	Kennedy	20260116	9.91	10.05	9.91	10	653200	10	up	up	correct
KWR.US	Quaker Chemical Corporation	20260116	159.07	159.55	156.785	157.98	126451	157.98	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260116	12.43	12.61	12.43	12.59	1167300	12.4365	up	up	correct
L.US	Loews Corporation	20260116	102.9	103.29	101.89	102.49	1118500	102.4309	down	up	incorrect
LAC.US	Lithium Americas Corp	20260116	5.75	5.985	5.43	5.96	22581800	5.96	up	down	incorrect
LAD.US	Lithia Motors Inc	20260116	332.5	337.69	330	332.05	169174	331.3663	down	up	incorrect
LADR.US	Ladder Capital Corp	20260116	11.1	11.2	11.09	11.19	546000	11.19	up	down	incorrect
LAW.US	CS Disco Inc.	20260116	6.82	6.939	6.27	6.33	141900	6.33	down	down	correct
LAZ.US	Lazard Ltd	20260116	53.56	54.46	53.18	53.36	914400	52.8903	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260116	20.68	20.86	20.04	20.19	2374200	20.1247	down	down	correct
LC.US	LendingClub Corporation	20260116	20.38	21.006	20.38	20.7	1479900	20.7	up	up	correct
LCII.US	LCI Industries	20260116	136.87	137.88	135.65	137.4	160972	136.1188	up	down	incorrect
LDI.US	loanDepot Inc	20260116	2.68	3.24	2.65	3.2	10148690	3.2	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20260116	192.22	194.73	190.81	194.7	889006	194.7	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260116	21.35	21.43	21.25	21.28	51600	21.0148	down	down	correct
LEA.US	Lear Corporation	20260116	124.52	124.52	119.38	121.04	715100	120.2808	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260116	12.6	12.72	12.52	12.55	1347200	12.4885	down	down	correct
LEN.US	Lennar Corporation	20260116	121.73	122.31	117.17	118.59	4404695	118.0631	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260116	6.43	6.45	6.4	6.45	104900	6.3981	up	up	correct
LEVI.US	Levi Strauss & Co	20260116	21.75	22.09	21.675	21.76	1703400	21.6172	up	up	correct
LFT.US	PA	20260116	20.9883	20.9883	20.9883	20.9883	0	20.9883
LGI.US	Lazard Global Total Return and Income Fund Inc	20260116	18.1	18.11	18.01	18.03	29100	17.7352	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20260116	267.09	271.61	265.86	270.87	1060576	270.1919	up	up	correct
LHX.US	L3Harris Technologies Inc	20260116	340.98	347.61	339.26	346.46	1535200	345.2573	up	up	correct
LII.US	Lennox International Inc	20260116	524.64	531.86	521.32	525.87	479977	525.87	up	up	correct
LIN.US	Linde plc	20260116	439.46	440.53	435.66	438.96	3297000	437.4905	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260116	2.72	2.93	2.51	2.51	18200	2.51	down	down	correct
LLY.US	Eli Lilly and Company	20260116	1024.4301	1049.9399	1018	1038.4	3829000	1036.6698	up	up	correct
LMND.US	Lemonade Inc	20260116	80.6	82.11	78.41	79.41	1443189	79.41	down	down	correct
LMT.US	Lockheed Martin Corporation	20260116	578.21	582.93	577.42	582.43	2375700	579.3766	up	up	correct
LNC.US	Lincoln National Corporation	20260116	41.3	41.46	40.718	40.9	1931448	40.9	down	down	correct
LND.US	BrasilAgro	20260116	3.73	3.77	3.71	3.73	38900	3.73
LNN.US	Lindsay Corporation	20260116	126.11	126.11	124.27	124.41	85000	124.0682	down	down	correct
LOCL.US	Local Bounti Corporation	20260116	2.31	2.31	2.2	2.2	10400	2.2	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260116	11.73	11.93	11.62	11.71	146100	11.71	down	down	correct
LOW.US	Lowe's Companies Inc	20260116	276.32	278.44	274.07	277.55	2915700	276.3091	up	up	correct
LPG.US	Dorian LPG Ltd	20260116	29.14	29.5	28.41	28.49	422000	27.8735	down	down	correct
LPL.US	LG Display Co. Ltd	20260116	4.32	4.36	4.25	4.33	976200	4.33	up	up	correct
LPX.US	Louisiana	20260116	93.45	94.11	92.46	93.14	829500	92.8054	down	down	correct
LRN.US	Stride Inc	20260116	69.5	70.45	68.55	69.71	795300	69.71	up	up	correct
LSPD.US	Lightspeed POS Inc	20260116	11.77	11.77	11.49	11.68	486201	11.68	down	down	correct
LTC.US	LTC Properties Inc	20260116	36.35	37	36.03	36.92	639800	36.5553	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260116	26.47	27.23	26.305	27.14	1634400	27.14	up	up	correct
LU.US	Lufax Holding Ltd	20260116	2.57	2.64	2.57	2.62	765400	2.62	up	up	correct
LUMN.US	Lumen Technologies Inc	20260116	8.65	8.7	8.34	8.45	11207547	8.45	down	down	correct
LUV.US	Southwest Airlines Co	20260116	43.06	43.31	42.62	43.12	6841900	42.9345	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20260116	60.22	60.4	58.61	58.95	8026123	58.644	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20260116	43.48	43.87	43.09	43.33	2243900	42.9717	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20260116	15.28	15.5	14.9	15.19	136700	15.0648	down	up	incorrect
LXP.US	PC	20260116	47.32	47.57	47.32	47.57	630	46.7548	up	up	correct
LXU.US	LSB Industries Inc	20260116	9.82	9.83	9.575	9.6	508974	9.6	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260116	50.38	51.06	49.99	50.91	4334300	50.2993	up	up	correct
LYG.US	Lloyds Banking Group plc	20260116	5.45	5.5	5.45	5.49	5717000	5.49	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260116	145.1	146.83	144	144.43	5190000	144.43	down	down	correct
LZB.US	La	20260116	39.02	39.2	38.64	39.17	370500	38.9041	up	up	correct
M.US	Macy's Inc	20260116	21.66	21.82	21.48	21.74	5445200	21.4969	up	up	correct
MA.US	Mastercard Incorporated	20260116	540.24	544.03	538.68	539.49	3496200	539.49	down	down	correct
MAA.US	PI	20260116	53.5	54	53	53.9199	2407	52.8709	up	up	correct
MAC.US	The Macerich Company	20260116	18.21	18.83	18.1	18.74	1805200	18.74	up	up	correct
MAIN.US	Main Street Capital Corporation	20260116	64.01	64.38	63.5	63.96	474900	63.3984	down	down	correct
MAN.US	ManpowerGroup Inc	20260116	30.39	30.666	29.77	30.07	742308	30.07	down	down	correct
MANU.US	Manchester United plc	20260116	16.91	16.94	16.66	16.82	393600	16.82	down	down	correct
MAS.US	Masco Corporation	20260116	71.11	71.58	70.45	70.47	3345757	70.1696	down	down	correct
MATX.US	Matson Inc	20260116	145.7	147.44	145.24	146.26	397500	145.9368	up	up	correct
MAX.US	MediaAlpha Inc	20260116	11.5	11.59	11.25	11.42	690325	11.42	down	up	incorrect
MBI.US	MBIA Inc	20260116	7.01	7.115	6.9	6.9	341250	6.9	down	down	correct
MC.US	Moelis & Company	20260116	77.78	78.2162	77.1	77.52	955068	76.7559	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260116	81.75	81.75	79.2	79.5	175600	79.3209	down	up	incorrect
MCD.US	McDonald's Corporation	20260116	306.89	308.53	305.84	307.43	2590600	305.7222	up	up	correct
MCI.US	Barings Corporate Investors	20260116	19.89	20.19	19.39	19.96	83600	19.96	up	up	correct
MCK.US	McKesson Corporation	20260116	842.02	847.9	837.64	840.46	603200	839.762	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260116	6.06	6.06	5.95	5.96	178300	5.902	down	down	correct
MCO.US	Moody's Corporation	20260116	539.6	541.3	534.59	538.92	651867	537.7577	down	down	correct
MCR.US	MFS Charter Income Trust	20260116	6.31	6.32	6.28	6.3	42100	6.2105	down	down	correct
MCS.US	The Marcus Corporation	20260116	15.96	16.2	15.75	15.75	119000	15.6697	down	down	correct
MCW.US	Mister Car Wash Inc.	20260116	6.1	6.1255	5.985	5.99	1138207	5.99	down	down	correct
MCY.US	Mercury General Corporation	20260116	91.36	91.81	90.52	91.09	278700	90.7631	down	down	correct
MD.US	MEDNAX Inc	20260116	22.53	22.5605	21.75	21.86	656774	21.86	down	down	correct
MDT.US	Medtronic plc	20260116	98.68	98.95	96.67	96.76	9035600	96.76	down	down	correct
MDU.US	MDU Resources Group Inc	20260116	20.32	20.73	20.32	20.66	1901312	20.5221	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20260116	18.97	19.31	18.48	18.66	170494	18.66	down	up	incorrect
MED.US	Medifast Inc	20260116	11.79	11.86	11.675	11.82	212231	11.82	up	down	incorrect
MEG.US	Montrose Environmental Group Inc	20260116	23.43	23.685	21.82	21.83	335818	21.83	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260116	13.9	13.96	13.87	13.89	278800	13.6541	down	up	incorrect
MEI.US	Methode Electronics Inc	20260116	7.35	7.57	7.22	7.51	329749	7.51	up	up	correct
MER.US	PK	20260116	25.57	25.6	25.55	25.6	24803	25.6	up	up	correct
MET.US	PF	20260116	19.99	20.14	19.99	20.07	83834	19.7706	up	up	correct
MFA.US	PC	20260116	22.9	22.99	22.9	22.93	20715	22.3622	up	up	correct
MFC.US	Manulife Financial Corporation	20260116	37.48	37.69	37.28	37.37	1774000	37.0004	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260116	8.59	8.62	8.55	8.59	2417800	8.59
MFM.US	MFS Municipal Income Trust	20260116	5.5	5.53	5.5	5.5	147300	5.4523
MG.US	Mistras Group Inc	20260116	14.34	14.46	14.03	14.46	141900	14.46	up	up	correct
MGA.US	Magna International Inc	20260116	56.05	56.5	53.93	54.83	2068400	54.4069	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260116	3.04	3.05	3.03	3.04	90900	3.0021
MGM.US	MGM Resorts International	20260116	34.82	35.2331	34.34	34.98	5314559	34.98	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260116	21.59	21.59	21.41	21.55	17500	21.55	down	down	correct
MGRB.US	MGRB	20260116	17.59	17.633	17.5	17.54	21500	17.54	down	down	correct
MGRD.US	MGRD	20260116	15.82	15.83	15.7	15.74	8200	15.74	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260116	22.81	22.86	22.54	22.6	2462421	22.4633	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260116	11.96	12.05	11.95	12.01	103500	11.829	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260116	6.96	7.01	6.94	6.95	72200	6.882	down	down	correct
MHK.US	Mohawk Industries Inc	20260116	122.78	125.39	122	122.84	616948	122.84	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20260116	10.35	10.4	10.3222	10.36	31401	10.2572	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260116	2.63	2.64	2.63	2.63	247300	2.5918
MIR.US	Mirion Technologies Inc	20260116	26.83	27.195	26.5	26.93	1755000	26.93	up	up	correct
MITT.US	PC	20260116	25.31	25.44	25.31	25.4	1183	24.754	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260116	12.19	12.22	12.11	12.19	40900	12.0276
MKC.US	V	20260116	67.61	67.61	67.03	67.03	1000	67.03	down	down	correct
MKL.US	Markel Corporation	20260116	2072.1399	2080.53	2053.5601	2059.51	45800	2059.51	down	down	correct
MLI.US	Mueller Industries Inc	20260116	130.95	133.43	130.8	132.83	538254	132.4106	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260116	637.52	654.93	637.52	651.66	433661	650.8606	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260116	17.01	17.05	16.885	16.93	19409	16.93	down	down	correct
MLR.US	Miller Industries Inc	20260116	40.29	41.08	39.945	41	82970	41	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260116	15.17	15.24	15.17	15.19	129200	15.1271	up	up	correct
MMI.US	Marcus & Millichap Inc	20260116	27.02	27.55	26.97	27.27	194800	27.0089	up	up	correct
MMM.US	3M Company	20260116	168.81	171.43	167	167.8	7328100	167.0504	down	up	incorrect
MMS.US	Maximus Inc	20260116	97.85	98.37	97.1	98.32	346300	97.8798	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260116	4.72	4.73	4.71	4.73	83700	4.6627	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260116	10.56	10.58	10.54	10.56	104500	10.4501
MNSO.US	MINISO Group Holding Limited	20260116	19.53	19.57	19.17	19.29	332745	19.29	down	down	correct
MO.US	Altria Group Inc	20260116	61.48	61.935	60.9448	61.76	8980143	61.76	up	up	correct
MOD.US	Modine Manufacturing Company	20260116	132.8	139.39	132.03	136.88	1268946	136.88	up	up	correct
MOG.US	A	20260116	292.37	295.09	290.4	290.8	199199	290.5313	down	up	incorrect
MOGU.US	MOGU Inc	20260116	1.972	2.15	1.97	2.01	4200	2.01	up	down	incorrect
MOH.US	Molina Healthcare Inc	20260116	191.5	194.35	188.45	191.4	930000	191.4	down	up	incorrect
MOS.US	The Mosaic Company	20260116	26.48	26.88	25.85	26.35	14229350	26.1297	down	up	incorrect
MOV.US	Movado Group Inc	20260116	22.6	22.96	22.435	22.79	171776	22.79	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260116	11.42	11.48	11.42	11.46	9800	11.3158	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260116	177.2	178.75	174.96	175.63	1627498	174.7542	down	up	incorrect
MPLX.US	MPLX LP	20260116	56.01	56.71	56.01	56.58	1002600	55.4918	up	down	incorrect
MPV.US	Barings Participation Investors	20260116	19.14	19.79	18.92	19.24	32300	19.24	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20260116	5.09	5.24	5.05	5.2	5448602	5.1051	up	up	correct
MPX.US	Marine Products Corporation	20260116	9.53	9.53	9.44	9.45	12300	9.2863	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260116	10.19	10.22	10.16	10.21	15300	10.1084	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260116	11.67	11.73	11.64	11.68	129933	11.5055	up	up	correct
MRK.US	Merck & Co. Inc	20260116	110.72	110.73	108.43	108.83	14852100	108.83	down	down	correct
MS.US	PL	20260116	20.99	21.08	20.9001	20.94	39714	20.94	down	down	correct
MSA.US	MSA Safety Incorporated	20260116	183.29	185.02	181.64	184.64	236000	184.1581	up	up	correct
MSB.US	Mesabi Trust	20260116	40.44	41.96	40.25	40.96	24800	40.6433	up	up	correct
MSC.US	Studio City International Holdings Limited	20260116	3.26	3.26	3.15	3.15	300	3.15	down	down	correct
MSCI.US	MSCI Inc	20260116	596.6	605.62	594.13	602.58	509500	600.2145	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260116	7.5	7.52	7.45	7.47	116100	7.47	down	down	correct
MSI.US	Motorola Solutions Inc	20260116	393.21	402.91	392.01	400.61	2132163	400.61	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260116	85.38	85.81	84.24	84.76	941700	84.76	down	down	correct
MT.US	ArcelorMittal	20260116	49.15	49.28	48.49	48.73	1605500	48.6166	down	down	correct
MTB.US	M&T Bank Corporation	20260116	212.5	215.71	205.5	212.28	1848752	210.8125	down	down	correct
MTD.US	Mettler	20260116	1490.35	1495.795	1448.54	1460.63	188884	1460.63	down	up	incorrect
MTDR.US	Matador Resources Company	20260116	43.18	43.21	42.48	42.83	1338100	42.5063	down	up	incorrect
MTG.US	MGIC Investment Corporation	20260116	26.19	26.47	26.19	26.41	2506900	26.2614	up	down	incorrect
MTH.US	Meritage Homes Corporation	20260116	76.89	79.365	75.93	76.15	967999	76.15	down	down	correct
MTN.US	Vail Resorts Inc	20260116	138	141.75	136.9434	141.55	722042	141.55	up	up	correct
MTR.US	Mesa Royalty Trust	20260116	4.3	4.51	4.3	4.34	12200	4.3387	up	up	correct
MTRN.US	Materion Corporation	20260116	148.33	148.845	145.81	145.91	164611	145.7766	down	down	correct
MTW.US	The Manitowoc Company Inc	20260116	13.95	13.95	13.505	13.52	241228	13.52	down	down	correct
MTX.US	Minerals Technologies Inc	20260116	67.11	67.81	66.68	67.12	130500	67.0104	up	up	correct
MTZ.US	MasTec Inc	20260116	240.01	249.21	239.68	242.31	971331	242.31	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260116	11.02	11.08	10.96	11.06	103500	10.8918	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260116	10.84	10.88	10.84	10.84	159100	10.6787
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20260116	10.16	10.2	10.16	10.2	56947	10.098	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260116	18.8	18.9	18.7	18.9	3065100	18.9	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260116	12.12	12.19	12.12	12.16	68600	12.0002	up	down	incorrect
MUR.US	Murphy Oil Corporation	20260116	33.51	34	33.33	33.92	2411100	33.5669	up	down	incorrect
MUSA.US	Murphy USA Inc	20260116	447.13	447.13	435.1538	441.53	295361	440.8167	down	down	correct
MUX.US	McEwen Mining Inc	20260116	21.86	23.02	21.724	22.83	1319200	22.83	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20260116	7.02	7.06	7.01	7.06	93800	6.9882	up	up	correct
MVO.US	MV Oil Trust	20260116	2.02	2.05	1.73	1.76	716100	1.76	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260116	10.82	10.92	10.82	10.89	44100	10.7825	up	up	correct
MWA.US	Mueller Water Products Inc	20260116	26.17	26.5	26.11	26.31	1620700	26.2479	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260116	2.91	3.09	2.9	3.03	565600	3.03	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260116	12.76	12.87	12.69	12.84	8400	12.84	up	up	correct
MXF.US	The Mexico Fund Inc	20260116	21.14	21.2	20.96	21.19	34800	20.8441	up	up	correct
MXL.US	MaxLinear Inc	20260116	19.51	20.82	19.28	19.3	1544666	19.3	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20260116	10.6	10.69	10.6	10.68	90000	10.5703	up	down	incorrect
MYE.US	Myers Industries Inc	20260116	19.96	20.1	19.46	19.95	333900	19.8222	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260116	11.18	11.22	11.16	11.2	129500	11.0313	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260116	10.07	10.13	10.05	10.1	49700	9.9468	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20260116	11.86	11.93	11.8	11.81	585800	11.6635	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20260116	12.1	12.12	12.06	12.1	517800	11.9583
NAN.US	Nuveen New York Quality Municipal Income Fund	20260116	11.4	11.43	11.38	11.4	63100	11.2581
NAT.US	Nordic American Tankers Limited	20260116	4.12	4.19	4.07	4.09	4753100	3.9665	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260116	11.96	12	11.95	11.96	32900	11.8312
NBB.US	Nuveen Taxable Municipal Income Fund	20260116	16.04	16.08	15.82	15.85	194300	15.6572	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260116	40.74	41.06	40.53	40.88	648800	40.5612	up	up	correct
NBR.US	Nabors Industries Ltd	20260116	63.16	63.16	61.6	62.06	204266	62.06	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260116	14.67	14.71	14.5	14.54	166300	14.4098	down	down	correct
NC.US	NACCO Industries Inc	20260116	45.86	47.22	45.86	46.22	9400	46.0162	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260116	9.35	9.38	9.32	9.38	46000	9.321	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260116	22.9	23	21.94	22.01	22727000	22.01	down	down	correct
NCV.US	PA	20260116	21.45	21.45	21.25	21.35	18943	21.35	down	down	correct
NCZ.US	PA	20260116	20.83	20.9899	20.79	20.8299	22087	20.8299	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260116	10.29	10.35	10.27	10.3	86800	10.1772	up	up	correct
NE.US	Noble Corporation	20260116	32.99	33.17	32.62	32.69	1487722	32.3321	down	down	correct
NEA.US	Nuveen AMT	20260116	11.74	11.74	11.68	11.72	667700	11.584	down	down	correct
NEM.US	Newmont Corporation	20260116	113.92	114.75	111.28	114.12	9278477	113.8895	up	up	correct
NET.US	Cloudflare Inc	20260116	184.49	188.46	181.35	184.17	2289871	184.17	down	down	correct
NEU.US	NewMarket Corporation	20260116	649.76	654.14	634.15	642.86	158400	642.86	down	down	correct
NEXA.US	Nexa Resources S.A	20260116	11.92	12.1	11.5	11.8	808800	11.8	down	down	correct
NFG.US	National Fuel Gas Company	20260116	80.76	81.46	80.53	81.21	759300	81.21	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260116	13.32	13.36	13.26	13.3	216900	13.3	down	down	correct
NGG.US	National Grid plc	20260116	80.06	80.89	79.69	80.89	592800	80.89	up	up	correct
NGL.US	PC	20260116	24.795	24.795	24.795	24.795	272	24.795
NGS.US	Natural Gas Services Group Inc	20260116	34.48	34.66	33.61	33.64	117600	33.5407	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260116	26.59	26.99	26.31	26.75	241800	26.6016	up	up	correct
NGVT.US	Ingevity Corporation	20260116	66.48	67.24	64.93	66.17	383800	66.17	down	down	correct
NHI.US	National Health Investors Inc	20260116	80.41	80.8	79.29	80.17	260100	80.17	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260116	25.44	25.6	25.29	25.49	40700	25.49	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260116	9.4	9.5	9.36	9.4	38400	9.3443
NINE.US	Nine Energy Service Inc	20260116	0.51	0.51	0.47	0.47	1600600	0.47	down	down	correct
NIO.US	NIO Inc	20260116	4.7	4.72	4.59	4.71	28950700	4.71	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260116	17.37	17.97	17.33	17.72	1195600	17.72	up	up	correct
NJR.US	New Jersey Resources Corporation	20260116	47.25	48.27	47.24	48.11	610568	47.6892	up	up	correct
NKE.US	NIKE Inc	20260116	64.39	64.59	63.68	64.38	15903000	63.9555	down	down	correct
NKX.US	Nuveen California AMT	20260116	13.01	13.01	12.88	12.92	138500	12.7685	down	down	correct
NL.US	NL Industries Inc	20260116	6.25	6.3758	5.5	5.91	237097	5.8134	down	down	correct
NLY.US	PI	20260116	25.51	25.6	25.5	25.54	17302	24.9836	up	up	correct
NMAI.US	Nuveen Multi	20260116	13.29	13.377	13.18	13.3	655100	13.0695	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260116	10.5	10.57	10.5	10.52	158700	10.385	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260116	2.97	3.09	2.93	3.06	968400	3.06	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20260116	10.11	10.14	10.1	10.14	23400	10.0636	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20260116	57	57.44	55.1	55.43	86300	55.384	down	up	incorrect
NMR.US	Nomura Holdings Inc	20260116	9.35	9.35	9.24	9.29	811400	9.29	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260116	11.85	11.86	11.74	11.84	5000	11.7086	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260116	11.6	11.6	11.5	11.55	31000	11.4266	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260116	10.45	10.48	10.4	10.44	313500	10.3093	down	down	correct
NNI.US	Nelnet Inc	20260116	136.41	136.79	132.31	132.55	89061	132.2169	down	down	correct
NNN.US	National Retail Properties Inc	20260116	42.04	42.66	42.03	42.64	1398200	42.0282	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260116	8.66	8.66	8.61	8.61	9100	8.55	down	down	correct
NOA.US	North American Construction Group Ltd	20260116	16.06	16.06	15.51	15.6	130700	15.6	down	down	correct
NOAH.US	Noah Holdings Limited	20260116	11.12	11.34	11.12	11.24	75400	11.24	up	up	correct
NOC.US	Northrop Grumman Corporation	20260116	657.6	669.68	657.26	666.9	968900	664.7709	up	up	correct
NOK.US	Nokia Corporation	20260116	6.65	6.67	6.53	6.55	27843051	6.5243	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260116	11.27	11.4	11.27	11.4	8800	11.2742	up	up	correct
NOMD.US	Nomad Foods Limited	20260116	11.9	11.9	11.57	11.65	2498200	11.4975	down	down	correct
NOV.US	NOV Inc	20260116	17.99	18.13	17.9	18	3350200	17.9135	up	up	correct
NOW.US	ServiceNow Inc	20260116	129.7	131.35	126.85	127.31	20052359	127.31	down	down	correct
NP.US	Neenah Inc	20260116	26.01	26.5	25.88	25.99	145200	25.99	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260116	10.16	10.18	10.07	10.18	381200	9.9869	up	up	correct
NPK.US	National Presto Industries Inc	20260116	119.21	120.63	117.53	119.62	90600	118.7498	up	up	correct
NPO.US	EnPro Industries Inc	20260116	242.6	246.26	239.02	243.35	156524	243.0467	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260116	11.25	11.27	11.24	11.24	22500	11.1134	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260116	12.04	12.1	12	12	105300	11.8444	down	up	incorrect
NREF.US	PA	20260116	24.33	24.35	24.275	24.2819	5248	24.2819	down	down	correct
NRG.US	NRG Energy Inc	20260116	153.75	156.78	148.87	152.05	3462600	151.5768	down	down	correct
NRK.US	Nuveen New York AMT	20260116	10.21	10.23	10.2	10.2	139800	10.0641	down	down	correct
NRP.US	Natural Resource Partners L.P	20260116	117.51	121.04	117.5	119	72300	118.1705	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20260116	8.45	8.87	8.45	8.52	132000	8.3127	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260116	24.67	24.67	24.42	24.57	9500	24.2299	down	up	incorrect
NSA.US	PA	20260116	21.435	21.54	21.21	21.22	12480	20.8341	down	down	correct
NSC.US	Norfolk Southern Corporation	20260116	290.58	292.01	289	290.63	1467000	289.3516	up	up	correct
NSP.US	Insperity Inc	20260116	46.39	46.79	45.7301	46.59	584655	45.313	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260116	50.35	50.385	49.97	50	227902	49.5342	down	down	correct
NTR.US	Nutrien Ltd	20260116	66.37	66.835	65.8	66.38	2848200	66.38	up	up	correct
NTST.US	NETSTREIT Corp	20260116	18.13	18.51	18.06	18.45	1834926	18.45	up	up	correct
NTZ.US	Natuzzi S.p.A	20260116	3.01	3.01	3.01	3.01	0	3.01
NUE.US	Nucor Corporation	20260116	173.89	175.06	170.74	174.39	1737800	174.39	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260116	11.32	11.67	11.25	11.54	510400	11.4598	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260116	9.06	9.18	9.06	9.17	628600	9.1042	up	up	correct
NUVB.US	WS	20260116	6.21	6.25	5.8202	5.85	5400398	5.85	down	down	correct
NUW.US	Nuveen AMT	20260116	14.4	14.42	14.34	14.37	40200	14.2725	down	down	correct
NVG.US	Nuveen AMT	20260116	12.8	12.83	12.75	12.83	527500	12.6755	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260116	18.31	18.41	17.94	18	237600	18	down	down	correct
NVR.US	NVR Inc	20260116	7608.3398	7622.6899	7420.54	7561.54	79500	7561.54	down	down	correct
NVS.US	Novartis AG	20260116	143.78	144.76	142.89	144.34	1651600	140.0765	up	up	correct
NVST.US	Envista Holdings Corporation	20260116	24.7	25.405	24.63	25.24	4039500	25.24	up	up	correct
NVT.US	nVent Electric plc	20260116	108.95	113.14	108.835	112.5	3346200	112.2882	up	up	correct
NWG.US	NatWest Group plc	20260116	17.34	17.59	17.3039	17.52	2663127	17.52	up	up	correct
NWN.US	Northwest Natural Holding Company	20260116	46.77	47.05	46.42	46.97	310700	46.4778	up	up	correct
NX.US	Quanex Building Products Corporation	20260116	18.59	18.75	18.43	18.71	729477	18.71	up	up	correct
NXDT.US	P	20260116	13.72	13.9	13.72	13.9	1729	13.9	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260116	12.46	12.49	12.42	12.45	120100	12.2925	down	down	correct
NXP.US	Nuveen Select Tax	20260116	14.1	14.19	14.1	14.12	258600	14.0146	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260116	31.38	31.71	31.131	31.62	204200	30.9845	up	up	correct
NYC.US	New York City REIT Inc	20260116	9.63	10.6	9.4144	10.22	2750	10.22	up	up	correct
NYT.US	The New York Times Company	20260116	71.3	71.63	71.17	71.49	859500	71.49	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20260116	12.59	12.65	12.59	12.61	424100	12.4528	up	up	correct
O.US	Realty Income Corporation	20260116	60.47	61.54	60.38	61.42	7223400	60.8993	up	up	correct
OAK.US	PB	20260116	21.1	21.1032	20.8601	20.94	4069	20.5508	down	down	correct
OC.US	Owens Corning	20260116	124.16	125.17	123.2	124.56	1448400	123.6634	up	up	correct
ODC.US	Oil	20260116	53.68	55.99	53.68	55.3	134830	55.1202	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20260116	6.33	6.46	6.32	6.38	464200	6.3514	up	up	correct
OFG.US	OFG Bancorp	20260116	41.7	41.885	41.37	41.58	197575	41.58	down	down	correct
OGE.US	OGE Energy Corp	20260116	43.44	43.88	43.42	43.64	1524189	43.64	up	up	correct
OGN.US	Organon & Co	20260116	8.67	8.8	8.61	8.76	4613100	8.7384	up	up	correct
OGS.US	ONE Gas Inc	20260116	77.51	78.75	77.51	78.71	436234	78.0844	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260116	44.07	44.86	44.07	44.72	2536500	44.0583	up	up	correct
OI.US	O	20260116	15.72	15.86	15.28	15.4	1113400	15.4	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260116	6.17	6.19	6.15	6.16	55000	6.1318	down	down	correct
OII.US	Oceaneering International Inc	20260116	27.25	27.69	26.86	27.27	789000	27.27	up	up	correct
OIS.US	Oil States International Inc	20260116	8.17	8.3	8.12	8.18	610200	8.18	up	down	incorrect
OKE.US	ONEOK Inc	20260116	72.57	74.63	72.42	74.4	4680000	73.3947	up	down	incorrect
OLN.US	Olin Corporation	20260116	23.34	23.7	23.2	23.41	1344300	23.2257	up	down	incorrect
OLP.US	One Liberty Properties Inc	20260116	21.32	21.61	21.29	21.57	81700	21.57	up	up	correct
OMC.US	Omnicom Group Inc	20260116	80.2	81.25	79.29	79.79	3285900	79.0018	down	down	correct
OMF.US	OneMain Holdings Inc	20260116	65.01	66.33	65.01	65.4	1350400	64.1934	up	up	correct
OMI.US	Owens & Minor Inc	20260116	2.53	2.55	2.45	2.52	1545394	2.52	down	up	incorrect
ONON.US	On Holding AG	20260116	45.9	46.21	44.99	45.05	4472213	45.05	down	up	incorrect
ONTF.US	ON24 Inc	20260116	7.97	7.98	7.96	7.96	288771	7.96	down	up	incorrect
ONTO.US	Onto Innovation Inc	20260116	220.93	223.57	214.44	220.26	931100	220.26	down	down	correct
OOMA.US	Ooma Inc	20260116	12.02	12.02	11.83	11.86	175600	11.86	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260116	79.49	82.39	78.425	82.07	53898	81.8992	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260116	40.45	41.29	39.9	41.2	1381000	41.2	up	up	correct
ORA.US	Ormat Technologies Inc	20260116	116.8	119.35	115.35	117.95	1170400	117.8212	up	up	correct
ORC.US	Orchid Island Capital Inc	20260116	8.1	8.34	8.08	8.33	7187000	8.0795	up	up	correct
ORCL.US	Oracle Corporation	20260116	189.91	191.87	186.53	191.09	19224700	191.09	up	up	correct
ORI.US	Old Republic International Corporation	20260116	43.06	43.37	42.93	43.05	1265658	42.7257	down	down	correct
ORN.US	Orion Group Holdings Inc	20260116	11.22	11.52	11.02	11.11	174100	11.11	down	down	correct
OSCR.US	Oscar Health Inc	20260116	17.38	17.47	16.5	16.55	9817343	16.55	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260116	6.27	6.33	6.04	6.06	774900	6.06	down	down	correct
OSK.US	Oshkosh Corporation	20260116	154.68	154.68	151.48	152.25	750421	151.7427	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260116	24.37	25.25	24.37	25.2	1226100	24.9411	up	up	correct
OVV.US	Ovintiv Inc	20260116	40.15	40.29	39.5	39.69	2496100	39.4732	down	down	correct
OXM.US	Oxford Industries Inc	20260116	42.06	42.48	40.53	40.66	394400	40.66	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260116	43.07	43.32	42.63	42.7	11064150	42.4982	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260116	53.344	54.25	53.2	54.25	6227	54.25	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260116	255.43	264.17	254.55	264.17	68600	264.17	up	up	correct
PACK.US	Ranpak Holdings Corp	20260116	5.8	5.86	5.65	5.66	377235	5.66	down	down	correct
PAG.US	Penske Automotive Group Inc	20260116	164.11	165.92	162.92	163.96	151500	162.5414	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260116	10.19	10.235	10.02	10.08	2465300	9.9778	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260116	12.59	12.63	12.53	12.56	10100	12.5079	down	down	correct
PAM.US	Pampa Energía S.A	20260116	79	81.27	78.67	79.68	162900	79.68	up	up	correct
PAR.US	PAR Technology Corporation	20260116	38.22	38.41	36.89	37.01	499300	37.01	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260116	38.47	38.7	36.75	36.87	1590700	36.87	down	down	correct
PATH.US	UiPath Inc	20260116	14.87	14.9062	14.31	14.34	36139235	14.34	down	down	correct
PAY.US	Paymentus Holdings Inc	20260116	29.24	29.24	28.64	29.1	376300	29.1	down	down	correct
PAYC.US	Paycom Software Inc	20260116	152.5	152.8	148.41	148.41	925800	148.0067	down	down	correct
PB.US	Prosperity Bancshares Inc	20260116	73.23	73.28	72.24	72.39	703396	71.7255	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260116	38.49	38.99	38.49	38.93	1493100	38.93	up	up	correct
PBF.US	PBF Energy Inc	20260116	31.06	31.1	29.2	29.53	3277700	29.2986	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260116	65.66	66.09	64.51	65.12	354561	65.12	down	down	correct
PBI.US	Pitney Bowes Inc	20260116	10.71	10.75	10.5	10.51	1416218	10.4228	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20260116	12.63	12.75	12.57	12.69	11851500	12.69	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260116	18.24	18.75	18.2	18.62	39500	18.5666	up	up	correct
PCF.US	High Income Securities Fund	20260116	6.17	6.17	6.14	6.15	55100	6.0344	down	down	correct
PCG.US	PG&E Corporation	20260116	15.75	15.78	15.48	15.61	15374810	15.61	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260116	50.765	50.765	50.675	50.675	1600	50.3309	down	down	correct
PCM.US	PCM Fund Inc	20260116	6.11	6.11	6.05	6.05	64700	5.9214	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260116	12.77	12.81	12.74	12.8	308700	12.5713	up	up	correct
PCOR.US	Procore Technologies Inc	20260116	70.81	71.655	67.35	68.25	2285419	68.25	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260116	8.94	8.95	8.9	8.91	87100	8.8388	down	up	incorrect
PD.US	PagerDuty Inc	20260116	11.78	11.78	11.215	11.22	2937846	11.22	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260116	18.14	18.17	18.11	18.13	2234400	17.6979	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20260116	8.75	8.75	8.52	8.55	766100	8.55	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260116	14	14.01	13.97	13.97	364300	13.7125	down	down	correct
PDS.US	Precision Drilling Corporation	20260116	74.68	74.68	73.18	74.01	48900	74.01	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260116	12.8	12.83	12.77	12.81	130300	12.651	up	down	incorrect
PEB.US	PG	20260116	19.71	19.8	19.6	19.61	24335	19.61	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20260116	78.94	79.6	78.35	79.42	3469500	78.7868	up	down	incorrect
PEN.US	Penumbra Inc	20260116	349.99	352.075	349.12	350.78	3306002	350.78	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260116	23.61	23.66	23.28	23.47	632200	23.001	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260116	11.85	11.91	11.81	11.83	30700	11.6975	down	down	correct
PFE.US	Pfizer Inc	20260116	25.89	25.89	25.55	25.65	59470600	25.2274	down	down	correct
PFGC.US	Performance Food Group Company	20260116	96.36	97.84	96.36	97.61	1339900	97.61	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260116	17.76	17.85	17.68	17.71	42154	17.4516	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260116	8.39	8.428	8.39	8.41	202178	8.2477	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260116	7.41	7.45	7.41	7.45	238200	7.3038	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260116	9.58	9.58	9.51	9.55	11900	9.4416	down	down	correct
PFS.US	Provident Financial Services Inc	20260116	20.2	20.32	20.08	20.15	1009452	19.9396	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260116	150.93	160.36	150.77	159.46	1002800	158.9371	up	up	correct
PG.US	The Procter & Gamble Company	20260116	143.76	144.73	143.66	144.53	11729300	143.5111	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260116	9.16	9.16	8.72	8.93	161200	8.7942	down	up	incorrect
PGR.US	The Progressive Corporation	20260116	203.23	204.675	200.735	202.37	3796464	202.37	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20260116	10.17	10.22	10.12	10.18	20900	10.0783	up	up	correct
PH.US	Parker	20260116	949.8	950	936.27	944.27	837800	942.5134	down	down	correct
PHG.US	Koninklijke Philips N.V	20260116	29.98	29.99	29.56	29.58	706600	29.58	down	up	incorrect
PHI.US	PLDT Inc	20260116	22.3	22.36	22.04	22.33	50800	22.33	up	up	correct
PHK.US	PIMCO High Income Fund	20260116	4.9	4.91	4.89	4.89	504300	4.7945	down	down	correct
PHM.US	PulteGroup Inc	20260116	132.87	134.34	129.05	130.23	1725900	130.23	down	down	correct
PHR.US	Phreesia Inc	20260116	16.43	16.545	16.111	16.39	990900	16.39	down	down	correct
PII.US	Polaris Inc	20260116	70.86	71.12	69.88	69.95	599700	69.1669	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260116	3.34	3.34	3.33	3.33	31300	3.2861	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260116	17.29	17.64	17.21	17.55	141200	17.2749	up	up	correct
PINS.US	Pinterest Inc	20260116	26.82	26.88	25.86	25.91	10788990	25.91	down	down	correct
PIPR.US	Piper Sandler Companies	20260116	375.79	379.54	374.9275	376.28	123157	369.2329	up	up	correct
PJT.US	PJT Partners Inc	20260116	187.87	190.08	186.65	188.1	254758	187.7817	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260116	11.44	11.505	11.21	11.42	3289300	11.42	down	down	correct
PKE.US	Park Aerospace Corp	20260116	25.01	25.41	24.55	25.09	323393	25.09	up	down	incorrect
PKG.US	Packaging Corporation of America	20260116	221.04	222.27	219.5	221.33	570800	220.0374	up	down	incorrect
PKX.US	POSCO	20260116	56.6	56.6	55.15	55.21	765800	55.21	down	down	correct
PLD.US	Prologis Inc	20260116	132.57	134.94	132.062	133.21	4652355	133.21	up	up	correct
PLNT.US	Planet Fitness Inc	20260116	98.47	99.49	95.47	97.71	1687414	97.71	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260116	37	37.02	36.16	36.53	147800	36.53	down	down	correct
PLTR.US	Palantir Technologies Inc	20260116	179.36	182.43	170.01	170.96	59483602	170.96	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20260116	21.86	21.9	21.85	21.87	857500	21.87	up	up	correct
PM.US	Philip Morris International Inc	20260116	171.67	174.28	170.77	173.62	5068200	173.62	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260116	7.65	7.67	7.62	7.62	480900	7.5418	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260116	6.22	6.27	6.22	6.26	125600	6.2065	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260116	10.54	10.64	10.54	10.59	184500	10.5124	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260116	13.42	13.81	13.42	13.81	1246200	13.81	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260116	225	227	219.69	223.18	4866135	221.48	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260116	7.04	7.07	7.04	7.04	50500	6.9803
PNR.US	Pentair plc	20260116	106.59	107.67	106.35	107.3	1787900	107.0321	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260116	92.34	94.01	92.13	93.71	1490800	92.7985	up	up	correct
POR.US	Portland General Electric Company	20260116	49.01	49.81	48.85	49.69	732000	49.69	up	up	correct
POST.US	Post Holdings Inc	20260116	97.98	101.09	97.16	99.33	693400	99.33	up	up	correct
PPG.US	PPG Industries Inc	20260116	109.14	110.6	108.97	110.22	5937900	109.5902	up	up	correct
PPL.US	PPL Corporation	20260116	35.97	36.89	35.88	36.83	14281900	36.556	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20260116	3.6	3.62	3.6	3.6	98100	3.5485
PRA.US	ProAssurance Corporation	20260116	24.17	24.2	24.17	24.18	285400	24.18	up	down	incorrect
PRG.US	PROG Holdings Inc	20260116	32.02	32.53	31.87	32.49	292689	32.338	up	up	correct
PRGO.US	Perrigo Company plc	20260116	15.18	15.18	14.92	15.03	1836100	14.7003	down	down	correct
PRI.US	Primerica Inc	20260116	266.32	268.4	265.4	265.89	182100	264.6685	down	down	correct
PRLB.US	Proto Labs Inc	20260116	55.4	55.4	54	54.76	189400	54.76	down	down	correct
PRS.US	Prudential Financial Inc	20260116	24.27	24.35	24.22	24.27	23815	23.9189
PRT.US	PermRock Royalty Trust	20260116	3.05	3.157	3.04	3.07	66200	3.0433	up	up	correct
PRU.US	Prudential Financial Inc	20260116	114.69	115.33	111.615	111.69	3705899	110.1952	down	down	correct
PSA.US	Public Storage	20260116	291.58	295.715	290.29	293.89	2670909	293.89	up	up	correct
PSEC.US	PA	20260116	17.33	17.33	17	17.29	7165	16.9556	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260116	20.44	20.52	20.44	20.46	54710	20.2053	up	up	correct
PSN.US	Parsons Corporation	20260116	71.62	72.809	71.0794	72.47	678469	72.47	up	up	correct
PSO.US	Pearson plc	20260116	12.63	12.64	12.46	12.46	1259300	12.46	down	down	correct
PSTG.US	Pure Storage Inc	20260116	72.69	74.03	71.7902	72.9	4669667	72.9	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260116	17.3	17.59	17.26	17.52	268500	17.2926	up	up	correct
PSX.US	Phillips 66	20260116	139	140.78	138.02	138.28	2438200	137.1525	down	down	correct
PTA.US	Cohen & Steers Tax	20260116	19.69	19.72	19.5	19.51	200900	19.2418	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260116	13.06	13.08	13.05	13.06	976300	12.8171
PUK.US	Prudential plc	20260116	31.94	32.11	31.91	32.08	472600	32.08	up	up	correct
PUMP.US	ProPetro Holding Corp	20260116	10.56	10.56	10.21	10.29	2176600	10.29	down	up	incorrect
PVH.US	PVH Corp	20260116	67.04	67.05	64.45	64.63	1123800	64.5931	down	down	correct
PVL.US	Permianville Royalty Trust	20260116	1.77	1.78	1.74	1.75	82600	1.7303	down	down	correct
PWR.US	Quanta Services Inc	20260116	460.15	480.93	455.71	466.75	2216756	466.75	up	up	correct
QD.US	Qudian Inc	20260116	2.98	3.045	2.98	3.03	244371	3.03	up	up	correct
QGEN.US	QIAGEN N.V	20260116	48.2	48.4	47.21	47.57	1958000	47.57	down	down	correct
QSR.US	Restaurant Brands International Inc	20260116	69	69.34	68.1	68.33	2198900	68.33	down	down	correct
QTWO.US	Q2 Holdings Inc	20260116	66.42	66.8	64.875	65.07	605454	65.07	down	down	correct
QVCC.US	QVCC	20260116	8.63	8.657	8.5	8.61	52100	8.238	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260116	8.81	8.8441	8.67	8.73	33748	8.3456	down	down	correct
R.US	Ryder System Inc	20260116	193.27	194.82	190.24	190.74	529200	189.928	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260116	12.98	13	12.94	12.97	291400	12.7362	down	down	correct
RACE.US	Ferrari N.V	20260116	350.4	351.9	344.895	345.23	1060280	345.23	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260116	25.61	25.6477	24.95	25.07	376097	25.07	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260116	111.62	113.79	111.33	112.89	1739400	112.5927	up	up	correct
RBC.US	Regal Beloit Corporation	20260116	499.24	501.64	493.63	498.82	268400	498.82	down	down	correct
RBLX.US	Roblox Corporation	20260116	86	91.09	85.26	87.28	16423803	87.28	up	up	correct
RC.US	Ready Capital Corporation	20260116	2.19	2.34	2.19	2.31	3562800	2.31	up	up	correct
RCB.US	Ready Capital Corporation	20260116	24.6	24.6	24.6	24.6	400	24.6
RCI.US	Rogers Communications Inc	20260116	35.5	35.89	35.35	35.77	649200	35.446	up	up	correct
RCL.US	Royal Caribbean Group	20260116	276.74	277.84	273.12	276.01	2074600	274.5474	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260116	6.1	6.17	6.09	6.12	139679	6.0349	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260116	22.11	22.45	21.53	21.8	1195233	21.8	down	down	correct
RDN.US	Radian Group Inc	20260116	32.89	33.22	32.68	33.12	1519100	32.8665	up	up	correct
RDW.US	Redwire Corp	20260116	11.15	12.455	10.59	11.71	44515300	11.71	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260116	13.05	13.07	12.91	12.92	1496000	12.92	down	down	correct
RELX.US	RELX PLC	20260116	41.63	41.67	41.25	41.63	1361400	41.63
RERE.US	AiHuiShou International Co. Ltd.	20260116	5.94	5.94	5.65	5.78	1214906	5.78	down	down	correct
RES.US	RPC Inc	20260116	6.18	6.2	6.1	6.13	1477600	6.0871	down	down	correct
REVG.US	REV Group Inc	20260116	68.6	68.89	67.4	67.81	324200	67.81	down	down	correct
REX.US	REX American Resources Corporation	20260116	33.73	33.92	33.02	33.59	193300	33.59	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260116	40.86	41.26	40.81	41	2161400	41	up	up	correct
REZI.US	Resideo Technologies Inc	20260116	38.09	38.42	37.38	37.88	782200	37.88	down	down	correct
RF.US	Regions Financial Corporation	20260116	27.65	28.06	27.34	27.77	30172600	27.5056	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260116	11.21	11.3	11.21	11.27	150900	11.115	up	down	incorrect
RFL.US	Rafael Holdings Inc	20260116	1.25	1.27	1.22	1.24	46200	1.24	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260116	14.2	14.21	14.1	14.21	22400	14.125	up	down	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260116	13.17	13.17	12.95	13	52000	12.9214	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20260116	195.27	196.475	193.335	194.84	291246	194.0154	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260116	38.47	38.47	37.6852	37.74	253125	37.74	down	down	correct
RGS.US	Regis Corporation	20260116	24.76	24.78	23.75	23.75	6600	23.75	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260116	13.81	13.81	13.67	13.7	53700	13.7	down	down	correct
RH.US	RH	20260116	224.81	233.82	222	232.9	1150900	232.9	up	up	correct
RHI.US	Robert Half International Inc	20260116	28.82	29	27.88	28.34	2114400	27.6315	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260116	93.95	95.02	92.77	94.83	376100	94.83	up	up	correct
RIG.US	Transocean Ltd	20260116	4.36	4.39	4.23	4.23	20345200	4.23	down	down	correct
RIO.US	Rio Tinto Group	20260116	85.06	85.31	84.25	85.13	3593500	82.8142	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260116	11.91	11.96	11.88	11.93	163200	11.8003	up	up	correct
RJF.US	Raymond James Financial Inc	20260116	171.02	173.02	170.9	171.78	1168287	171.78	up	up	correct
RKT.US	Rocket Companies Inc	20260116	23.8	24.36	22.785	23.24	47277848	23.24	down	up	incorrect
RL.US	Ralph Lauren Corporation	20260116	367.9	369.29	362.67	363.05	432900	363.05	down	up	incorrect
RLI.US	RLI Corp	20260116	60.2	60.38	59.12	59.35	692900	59.1976	down	down	correct
RLJ.US	RLJ Lodging Trust	20260116	7.62	7.69	7.54	7.66	1782200	7.66	up	up	correct
RLX.US	RLX Technology Inc	20260116	2.29	2.31	2.25	2.31	2444200	2.2133	up	up	correct
RM.US	Regional Management Corp	20260116	38.15	38.6	37.4	37.59	29400	37.2684	down	down	correct
RMD.US	ResMed Inc	20260116	260.14	261.04	256.99	257.58	955400	256.9847	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260116	14.67	14.74	14.61	14.73	10300	14.6436	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260116	14.05	14.15	13.97	14.02	48700	13.9388	down	up	incorrect
RMT.US	Royce Micro	20260116	11.53	11.62	11.47	11.57	185500	11.3831	up	down	incorrect
RNG.US	RingCentral Inc	20260116	26.7	26.83	26	26.3	1623100	26.2531	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20260116	14.68	14.92	14.61	14.7	110100	14.7	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260116	20.44	20.55	20.27	20.31	505400	20.0497	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260116	271.92	272.43	268.68	269.92	316600	269.5402	down	down	correct
ROG.US	Rogers Corporation	20260116	100.86	100.86	98.29	99.09	108000	99.09	down	down	correct
ROK.US	Rockwell Automation Inc	20260116	419.02	421.9974	414.21	415.52	671795	414.0821	down	down	correct
ROL.US	Rollins Inc	20260116	62.07	62.81	61.9	62.73	2124800	62.5408	up	up	correct
ROP.US	Roper Technologies Inc	20260116	412.41	416.74	407.03	416.14	1421422	416.14	up	up	correct
RPM.US	RPM International Inc	20260116	111.04	111.84	110.16	110.91	790912	110.91	down	down	correct
RPT.US	RPT Realty	20260116	16.28	16.61	16.1	16.17	48700	15.8276	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260116	12.16	12.29	12.12	12.26	1212700	12.0881	up	up	correct
RRC.US	Range Resources Corporation	20260116	33.33	34.44	33.22	34.41	2808047	34.3298	up	up	correct
RRX.US	Regal Beloit Corporation	20260116	158.16	160.59	156.54	160.11	538100	160.11	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260116	322.55	325.55	318.92	324.03	465245	322.7283	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260116	14.53	14.565	14.53	14.56	2000	14.4226	up	up	correct
RSG.US	Republic Services Inc	20260116	209.12	211.26	209.12	210.96	1752868	210.96	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20260116	19.66	19.85	19.14	19.3	1564444	19.3	down	up	incorrect
RSKD.US	Riskified Ltd.	20260116	4.73	4.73	4.625	4.64	614800	4.64	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20260116	200.09	202.17	199.58	201.92	4825922	201.2516	up	up	correct
RVLV.US	Revolve Group Inc	20260116	30.64	30.925	30.06	30.37	740482	30.37	down	down	correct
RVT.US	Royce Value Trust Inc	20260116	17.21	17.44	17.21	17.39	2061800	17.0862	up	up	correct
RWT.US	Redwood Trust Inc	20260116	5.77	6	5.77	5.96	1085000	5.96	up	up	correct
RY.US	Royal Bank of Canada	20260116	168.88	169.43	168.56	169.18	1971400	168.009	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260116	8.63	8.77	8.35	8.72	795900	8.72	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260116	51.18	51.58	50.65	51.48	824434	51.3085	up	up	correct
RYI.US	Ryerson Holding Corporation	20260116	29.56	29.68	28.48	28.75	403960	28.5466	down	down	correct
RYN.US	Rayonier Inc	20260116	24.02	24.78	24.02	24.65	1703700	24.65	up	up	correct
S.US	SentinelOne Inc.	20260116	14.15	14.2	13.84	13.9	12309300	13.9	down	down	correct
SA.US	Seabridge Gold Inc	20260116	31.09	31.39	30.04	30.86	988600	30.86	down	down	correct
SACH.US	PA	20260116	18.45	18.475	18.25	18.44	1356	17.9546	down	down	correct
SAFE.US	Safehold Inc	20260116	15.03	15.11	14.9	14.98	436799	14.98	down	down	correct
SAH.US	Sonic Automotive Inc	20260116	63.93	64.29	62.55	62.92	168200	62.526	down	down	correct
SAIC.US	Science Applications International Corporation	20260116	110.19	111.78	108.56	111.13	551300	111.13	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260116	18.91	18.94	18.26	18.27	1983400	18.27	down	down	correct
SAM.US	The Boston Beer Company Inc	20260116	214.5	214.5	204.94	206.81	157400	206.81	down	down	correct
SAN.US	Banco Santander S.A	20260116	12.11	12.23	12.07	12.23	3235600	12.23	up	up	correct
SAP.US	SAP SE	20260116	234.82	235	231.91	233.59	1883300	233.59	down	down	correct
SAR.US	Saratoga Investment Corp	20260116	23.79	23.79	23.51	23.52	89700	23.0262	down	down	correct
SB.US	Safe Bulkers Inc	20260116	5.2	5.265	5.11	5.12	543568	5.081	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260116	15.73	15.88	15.44	15.46	1023800	15.46	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260116	7.79	7.87	7.79	7.79	53400	7.7074
SBR.US	Sabine Royalty Trust	20260116	67.77	68.23	67.49	67.49	29100	67.217	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260116	22.66	23.01	22.54	22.9	1139000	22.9	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20260116	16.8	16.9	16.22	16.77	8593600	16.77	down	up	incorrect
SCCO.US	Southern Copper Corporation	20260116	178.4325	179.9206	174.6131	179.5139	2072347	178.6451	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260116	15.35	15.51	15.34	15.42	504100	15.1854	up	up	correct
SCE.US	PL	20260116	18.65	18.76	18.5	18.63	9938	18.3134	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260116	102.64	104.98	102.64	103.82	10868200	103.4706	up	up	correct
SCI.US	Service Corporation International	20260116	81.77	82.99	81.55	82.97	670900	82.611	up	up	correct
SCL.US	Stepan Company	20260116	51.53	51.94	50.52	51.58	206200	51.1796	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260116	13.48	13.52	13.16	13.24	143800	12.9842	down	down	correct
SD.US	SandRidge Energy Inc	20260116	14.57	15	14.5	14.63	265400	14.63	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260116	16.54	16.589	16.36	16.5	85500	16.2843	down	down	correct
SDRL.US	Seadrill Limited	20260116	35.27	35.77	34.66	34.72	464649	34.72	down	down	correct
SE.US	Sea Limited	20260116	124	124.38	120.8	121.42	3989400	121.42	down	down	correct
SEE.US	Sealed Air Corporation	20260116	41.75	41.78	41.645	41.76	3022510	41.561	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20260116	15.23	15.4	15.07	15.36	596100	15.2954	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20260116	11.88	11.92	11.88	11.91	2179856	11.91	up	down	incorrect
SF.US	Stifel Financial Corp	20260116	130.5	131.43	129.42	129.69	1183500	86.063	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260116	20.71	20.77	20.59	20.66	15152	20.66	down	down	correct
SFL.US	SFL Corporation Ltd	20260116	8.47	8.56	8.25	8.25	1279600	8.0938	down	down	correct
SG.US	Sweetgreen Inc.	20260116	8	8.075	7.8	7.97	2632779	7.97	down	down	correct
SGU.US	Star Group L.P	20260116	12.34	12.44	12.26	12.33	14000	12.1518	down	down	correct
SHAK.US	Shake Shack Inc	20260116	101.33	102.105	98.93	99.12	933088	99.12	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260116	53.85	54.1	53.43	53.85	887000	53.85
SHO.US	Sunstone Hotel Investors Inc	20260116	9.12	9.21	9.03	9.14	1490100	9.14	up	up	correct
SHOP.US	Shopify Inc	20260116	159.9	159.92	155.565	155.81	8149300	155.81	down	down	correct
SHW.US	The Sherwin	20260116	355.9	358.1	354.01	357.83	1355500	357.0405	up	up	correct
SI.US	Silvergate Capital Corporation	20260116	13.85	14.64	13.85	13.96	33986	13.96	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260116	1.8	1.83	1.71	1.79	5428000	1.79	down	down	correct
SIG.US	Signet Jewelers Limited	20260116	93.55	96.76	93.55	95.16	902979	94.8305	up	up	correct
SII.US	Sprott Inc	20260116	114.9	119.5	114.9	116.88	218200	116.5916	up	up	correct
SITC.US	SITE Centers Corp	20260116	6.25	6.34	6.2	6.34	1264497	6.34	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260116	149.78	150.79	147.52	147.53	715000	147.53	down	down	correct
SJM.US	The J. M. Smucker Company	20260116	103.4	103.54	101.48	102.05	2153700	101.0388	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260116	5.93	5.96	5.74	5.85	247500	5.85	down	down	correct
SKIL.US	Skillsoft Corp	20260116	9.87	10.175	9.04	9.2	265277	9.2	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260116	20.93	21.03	20.8	20.99	584000	20.99	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260116	33.48	33.69	33.3	33.62	890500	33.3207	up	up	correct
SKY.US	Skyline Champion Corporation	20260116	97.4	99.1651	95.805	96.32	649893	96.32	down	down	correct
SLB.US	Schlumberger Limited	20260116	46.68	46.99	46.31	46.73	17373076	46.456	up	up	correct
SLF.US	Sun Life Financial Inc	20260116	62.65	63.47	62.45	62.81	508300	62.1568	up	up	correct
SLG.US	SL Green Realty Corp	20260116	48.53	49.3	48.1	48.57	1011500	48.57	up	up	correct
SLQT.US	SelectQuote Inc	20260116	1.66	1.7	1.6	1.61	1090049	1.61	down	down	correct
SM.US	SM Energy Company	20260116	18.41	18.415	17.9945	18.21	2804973	18.0557	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260116	21.27	21.35	21.21	21.31	1310200	21.31	up	up	correct
SMG.US	The Scotts Miracle	20260116	63.41	63.95	63.22	63.61	546500	63.0086	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260116	6.26	6.3299	6.04	6.05	68396	6.05	down	down	correct
SMP.US	Standard Motor Products Inc	20260116	40	40.49	39.12	39.14	136700	38.8511	down	down	correct
SMRT.US	SmartRent Inc	20260116	1.76	1.87	1.74	1.84	1860916	1.84	up	up	correct
SMWB.US	Similarweb Ltd	20260116	6.31	6.38	6.12	6.14	518742	6.14	down	down	correct
SNA.US	Snap	20260116	362.66	364.46	360.78	361.36	393400	359.072	down	down	correct
SNAP.US	Snap Inc	20260116	7.77	7.79	7.52	7.53	38546800	7.53	down	down	correct
SNDR.US	Schneider National Inc	20260116	29.64	29.9	29.29	29.3	854400	29.1766	down	down	correct
SNN.US	Smith & Nephew plc	20260116	33.12	33.18	32.7	32.7	1303500	32.7	down	down	correct
SNOW.US	Snowflake Inc.	20260116	208.53	216.1	207.11	210.38	5250790	210.38	up	up	correct
SNX.US	TD SYNNEX	20260116	150	150.51	147.7	150	878327	150
SO.US	The Southern Company	20260116	88.52	89.4	88.18	88.9	5201600	88.2072	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260116	22.2	22.28	22.12	22.16	36888	21.8375	down	down	correct
SOJD.US	SOJD	20260116	20.81	20.92	20.77	20.78	57600	20.472	down	down	correct
SOJE.US	SOJE	20260116	18.25	18.35	18.25	18.27	63700	18.27	up	up	correct
SON.US	Sonoco Products Company	20260116	48.98	48.98	48.3	48.71	1075200	48.2577	down	down	correct
SONX.US	Sonendo Inc.	20260116	0.13	0.13	0.13	0.13	0	0.13
SONY.US	Sony Group Corporation	20260116	24.18	24.19	23.93	24.05	5238645	24.05	down	up	incorrect
SOR.US	Source Capital Inc	20260116	48.03	48.259	47.5159	47.775	11115	47.3585	down	up	incorrect
SOS.US	SOS Limited	20260116	1.758	1.78	1.7	1.7	14200	1.7	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20260116	91.734	91.734	91.734	91.734	100	91.734
SPB.US	Spectrum Brands Holdings Inc	20260116	63.13	64	61.49	61.93	449600	61.5477	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20260116	3.08	3.316	3.065	3.1	6085800	3.1	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260116	15.23	15.23	15.14	15.2	42100	14.9816	down	down	correct
SPG.US	Simon Property Group Inc	20260116	181.59	185.11	180.17	184.92	1707200	182.8102	up	up	correct
SPGI.US	S&P Global Inc	20260116	545.31	548.83	543.11	546.35	1618200	545.083	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20260116	19.1	19.2	18.9	19.19	101600	18.8813	up	down	incorrect
SPIR.US	Spire Corporation	20260116	11	12.41	10.9	12.11	1318245	12.11	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20260116	50.1	50.1	49.67	50	15905	50	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20260116	20.05	20.3	19.9	20	602900	20	down	down	correct
SPOT.US	Spotify Technology S.A	20260116	508	511.13	500.82	504.5	3711900	504.5	down	down	correct
SPXC.US	SPX Corporation	20260116	214.07	218.9	214.07	217.65	1169700	217.65	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260116	18.1	18.1	17.91	18.01	48600	17.6557	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260116	77.26	77.97	76.2	77.53	1707700	77.53	up	up	correct
SQNS.US	Sequans Communications S.A	20260116	5.8	5.8	5.47	5.64	184300	5.64	down	down	correct
SR.US	Spire Inc	20260116	82.47	83.75	82.32	83.54	377600	82.7826	up	up	correct
SRE.US	Sempra	20260116	91.23	92.57	90.75	92.55	2116700	92.55	up	up	correct
SREA.US	Sempra Energy	20260116	22.97	23.0799	22.77	22.85	30510	22.4809	down	down	correct
SRG.US	Seritage Growth Properties	20260116	3.55	3.7	3.54	3.67	193400	3.67	up	up	correct
SRI.US	Stoneridge Inc	20260116	6.03	6.325	6	6.2	204314	6.2	up	up	correct
SRL.US	Scully Royalty Ltd	20260116	7.89	8.3	7.89	8.13	15500	8.13	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260116	40.19	40.2	39.78	39.96	45027	39.5499	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20260116	187.27	189.4235	187.0425	188.13	262194	188.13	up	down	incorrect
SSL.US	Sasol Limited	20260116	6.35	6.38	6.09	6.31	4441100	6.31	down	down	correct
SSTK.US	Shutterstock Inc	20260116	18.82	18.995	18.4	18.4	202668	18.0211	down	down	correct
ST.US	Sensata Technologies Holding plc	20260116	35.35	35.53	34.855	35.06	1021398	34.9441	down	down	correct
STAG.US	STAG Industrial Inc	20260116	37.4	37.89	37.16	37.88	1437100	37.88	up	up	correct
STC.US	Stewart Information Services Corporation	20260116	66.16	67.5	65.31	66.05	713300	66.05	down	up	incorrect
STE.US	STERIS plc	20260116	267.28	269.44	265.96	268.65	533700	267.9685	up	down	incorrect
STEM.US	Stem Inc	20260116	19.82	21.61	19.7	20.54	273000	20.54	up	down	incorrect
STG.US	Sunlands Technology Group	20260116	5.6	5.62	5.6	5.62	600	5.62	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260116	39.66	39.95	39.42	39.59	30400	39.1293	down	down	correct
STLA.US	Stellantis N.V	20260116	9.84	9.86	9.59	9.6	19977700	9.6	down	down	correct
STM.US	STMicroelectronics N.V	20260116	28.15	28.56	28.03	28.03	3612100	28.03	down	down	correct
STN.US	Stantec Inc	20260116	99.47	100.52	99.28	100.04	182800	100.04	up	up	correct
STNG.US	Scorpio Tankers Inc	20260116	58.8	59.82	58.56	59.08	771000	58.7423	up	up	correct
STT.US	State Street Corporation	20260116	132.01	133.48	127.93	128.02	4375175	128.02	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260116	21.01	21.155	19.63	19.75	419265	19.75	down	down	correct
STWD.US	Starwood Property Trust Inc	20260116	18.44	18.56	18.3143	18.56	3283030	18.56	up	up	correct
STZ.US	Constellation Brands Inc	20260116	156.58	157.495	154.59	156.64	2231631	155.6271	up	up	correct
SU.US	Suncor Energy Inc	20260116	49.12	50.24	49.12	49.74	4245600	49.3579	up	down	incorrect
SUI.US	Sun Communities Inc	20260116	126.77	130.3	126.49	130.22	568500	130.22	up	down	incorrect
SUN.US	Sunoco LP	20260116	57.01	57.77	57.01	57.66	263520	56.7385	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260116	10.56	10.84	10.5	10.71	765000	10.71	up	up	correct
SUZ.US	Suzano S.A	20260116	9.68	9.68	9.4686	9.64	2388446	9.64	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260116	84.43	85.16	83.75	84.61	1619400	83.6813	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260116	85.19	86.75	85.19	86.27	704800	85.6621	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260116	6.3	6.31	6.28	6.31	44700	6.31	up	up	correct
SXC.US	SunCoke Energy Inc	20260116	8.03	8.15	7.8	7.91	1052900	7.7912	down	down	correct
SXI.US	Standex International Corporation	20260116	251	252.08	246.21	249.98	140600	249.6476	down	down	correct
SXT.US	Sensient Technologies Corporation	20260116	96.7	97.63	95.835	97.3	200039	96.88	up	up	correct
SYF.US	Synchrony Financial	20260116	79.2	81.84	79.2	80.19	5909900	79.8649	up	up	correct
SYK.US	Stryker Corporation	20260116	361.59	365.44	360.24	363.78	2177800	363.78	up	up	correct
SYY.US	Sysco Corporation	20260116	78.67	78.975	77.69	78.8	3608514	78.8	up	up	correct
T.US	PC	20260116	19.3301	19.4	19.26	19.3081	85926	19.3081	down	down	correct
TAC.US	TransAlta Corporation	20260116	12.35	12.56	12.02	12.56	2631300	12.5137	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260116	16.05	16.2	16.05	16.16	3189100	16.16	up	up	correct
TAL.US	TAL Education Group	20260116	11.39	11.43	10.95	11.05	3908700	11.05	down	down	correct
TALO.US	Talos Energy Inc	20260116	11.58	11.76	11.355	11.38	1368300	11.38	down	down	correct
TAP.US	Molson Coors Beverage Company	20260116	49.9	50.21	48.76	48.95	2657444	48.4511	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260116	22.5	22.52	22.35	22.39	127400	22.39	down	down	correct
TBI.US	TrueBlue Inc	20260116	5	5.34	4.93	5.25	232600	5.25	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260116	52.66	52.92	52.66	52.92	1400	52.92	up	up	correct
TD.US	The Toronto	20260116	94.25	94.37	93.53	93.85	2824400	93.85	down	down	correct
TDC.US	Teradata Corporation	20260116	31.07	31.09	29.75	29.77	1146200	29.77	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260116	11.68	11.74	11.59	11.61	161100	11.61	down	down	correct
TDG.US	TransDigm Group Incorporated	20260116	1440.58	1463.03	1436.4399	1450	380000	1450	up	up	correct
TDOC.US	Teladoc Health Inc	20260116	6.48	6.51	6.255	6.28	7518118	6.28	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260116	44.76	45.02	44.415	44.76	839651	44.76
TDW.US	Tidewater Inc	20260116	58.47	58.92	57.42	57.45	496100	57.45	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260116	570.5	582.69	570.31	581.72	602700	581.72	up	up	correct
TECK.US	Teck Resources Limited	20260116	50.94	51.19	49.73	50.54	3188300	50.4504	down	down	correct
TEF.US	Telefónica S.A	20260116	3.85	3.8683	3.8	3.81	3289705	3.81	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260116	6.68	6.69	6.63	6.65	205800	6.5561	down	down	correct
TEL.US	TE Connectivity Ltd	20260116	242.55	242.99	239.96	241.01	1691100	240.2737	down	up	incorrect
TEN.US	Tenneco Inc	20260116	25.88	26.05	25.4	25.52	425400	25.0565	down	up	incorrect
TEO.US	Telecom Argentina S.A	20260116	11.02	11.19	10.75	10.93	142300	10.93	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260116	32.33	32.37	31.58	31.76	7220000	31.76	down	down	correct
TEX.US	Terex Corporation	20260116	61.32	61.6	59.98	60.39	1033573	60.2336	down	down	correct
TFC.US	Truist Financial Corporation	20260116	50.18	50.46	49.97	49.99	8297500	49.4908	down	down	correct
TFII.US	TFI International Inc	20260116	111.78	112.9	110.4	111.36	390800	111.36	down	down	correct
TFSA.US	TFSA	20260116	25	25	25	25	400	25
TFX.US	Teleflex Incorporated	20260116	103.7	104.45	102.69	103	821400	102.7021	down	down	correct
TG.US	Tredegar Corporation	20260116	8.04	8.82	8.04	8.3	343500	8.3	up	up	correct
TGNA.US	TEGNA Inc	20260116	18.97	19.03	18.84	18.85	1152700	18.7373	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260116	28.55	29.49	28.52	28.88	159700	28.88	up	up	correct
TGT.US	Target Corporation	20260116	110.84	111.75	110.18	111.28	5253188	110.1596	up	up	correct
THC.US	Tenet Healthcare Corporation	20260116	200.16	201.15	195	196.74	697486	196.74	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260116	169.14	171.16	168.13	169.96	415900	169.0335	up	up	correct
THO.US	Thor Industries Inc	20260116	115.51	115.68	113.65	114.78	430000	114.78	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260116	19.8	19.96	19.59	19.74	672900	19.3819	down	down	correct
THR.US	Thermon Group Holdings Inc	20260116	41.5	41.88	40.55	41.06	252100	41.06	down	down	correct
THS.US	TreeHouse Foods Inc	20260116	23.97	24.31	23.96	24.3	498500	24.3	up	up	correct
THW.US	Tekla World Healthcare Fund	20260116	12.86	12.87	12.73	12.77	764500	12.5398	down	down	correct
TISI.US	Team Inc	20260116	14.68	14.68	14.3223	14.34	2397	14.34	down	up	incorrect
TJX.US	The TJX Companies Inc	20260116	155.97	157.785	155.71	157.38	6269950	156.9363	up	down	incorrect
TK.US	Teekay Corporation	20260116	9.71	9.88	9.64	9.67	496300	9.67	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260116	6	6.09	5.95	6.09	1619700	6.09	up	up	correct
TKR.US	The Timken Company	20260116	93.36	94.1	92.71	93.55	449200	93.2464	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260116	21.93	21.93	21.65	21.74	341000	21.74	down	down	correct
TLYS.US	Tilly's Inc	20260116	1.68	1.72	1.66	1.68	40500	1.68
TM.US	Toyota Motor Corporation	20260116	231.67	232.08	230.71	231.42	235900	231.42	down	down	correct
TME.US	Tencent Music Entertainment Group	20260116	16.36	16.66	16.32	16.58	5337500	16.58	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260116	63.13	64.31	62.73	63.27	1182000	63.27	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260116	624.09	629.73	618.71	618.72	2881000	618.1089	down	down	correct
TNC.US	Tennant Company	20260116	79.52	80.5	79.03	79.97	130886	79.5723	up	up	correct
TNET.US	TriNet Group Inc	20260116	62.66	63.14	62.29	62.7	230931	62.7	up	up	correct
TNK.US	Teekay Tankers Ltd	20260116	60.5	61.47	59.89	60.14	635328	59.9479	down	down	correct
TNL.US	Travel + Leisure Co	20260116	72.96	73.145	71.13	72.41	546891	72.41	down	down	correct
TOL.US	Toll Brothers Inc	20260116	148.53	150.59	145.62	146.68	1098269	146.68	down	down	correct
TOST.US	Toast Inc.	20260116	33.76	33.91	32.86	33.52	9261868	33.52	down	down	correct
TPB.US	Turning Point Brands Inc	20260116	118.11	119.25	117.21	118.95	225790	118.95	up	up	correct
TPC.US	Tutor Perini Corporation	20260116	75.65	77.09	74.62	75.09	565300	75.0275	down	down	correct
TPH.US	Tri Pointe Homes Inc	20260116	35.21	35.91	34.87	35.19	924528	35.19	down	down	correct
TPL.US	Texas Pacific Land Corporation	20260116	330.79	338.52	325.56	337.48	368669	337.0938	up	up	correct
TPR.US	Tapestry Inc	20260116	132.52	133.585	130.66	130.69	2214713	130.3406	down	down	correct
TPTA.US	TPTA	20260116	23.764	23.8	23.764	23.8	16700	23.3642	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260116	6.69	6.712	6.57	6.58	259300	6.58	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260116	20.8	20.85	20.7	20.76	44200	20.76	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260116	37.65	37.97	37.12	37.37	102897	36.2063	down	up	incorrect
TRC.US	Tejon Ranch Co	20260116	16.77	16.87	16.6	16.73	94200	16.73	down	up	incorrect
TREX.US	Trex Company Inc	20260116	42.63	43.89	42.61	43.73	2942590	43.73	up	up	correct
TRGP.US	Targa Resources Corp	20260116	179.76	185.87	179.76	185.35	1245900	184.4302	up	up	correct
TRI.US	Thomson Reuters Corporation	20260116	125.4	125.76	123.21	124.02	2044200	123.0851	down	down	correct
TRN.US	Trinity Industries Inc	20260116	27.83	27.83	26.97	27.35	3687200	27.35	down	down	correct
TRNO.US	Terreno Realty Corporation	20260116	61.42	62.73	61	62.66	938000	62.66	up	up	correct
TROX.US	Tronox Holdings plc	20260116	5.75	5.88	5.67	5.72	3295500	5.6782	down	down	correct
TRP.US	TC Energy Corporation	20260116	54.2	55.06	54.2	54.94	3177700	54.94	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260116	9.12	9.255	9.075	9.21	886300	9.21	up	down	incorrect
TRU.US	TransUnion	20260116	84.33	86.39	84.12	86.22	1555900	86.0748	up	down	incorrect
TRV.US	The Travelers Companies Inc	20260116	270.09	271.91	268.52	269.42	1841600	268.4425	down	up	incorrect
TS.US	Tenaris S.A	20260116	41.77	41.87	41.48	41.79	977800	41.79	up	up	correct
TSE.US	Trinseo S.A	20260116	0.55	0.56	0.497	0.497	968000	0.497	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260116	4.9	4.92	4.89	4.91	38100	4.864	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260116	22.28	22.44	22.21	22.3	550700	22.2878	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260116	346.51	349.85	341.46	342.4	18246100	342.4	down	up	incorrect
TSN.US	Tyson Foods Inc	20260116	60.36	60.66	59.6	60.07	1843868	59.5884	down	up	incorrect
TSQ.US	Townsquare Media Inc	20260116	5.67	5.67	5.47	5.47	72000	5.2874	down	up	incorrect
TT.US	Trane Technologies plc	20260116	389.53	391.05	387.13	389.53	2567000	388.5927
TTC.US	The Toro Company	20260116	89.36	90.19	88.92	89.57	857600	89.57	up	up	correct
TTE.US	TotalEnergies SE	20260116	65.89	66.31	65.73	66.25	1250800	66.25	up	up	correct
TTI.US	TETRA Technologies Inc	20260116	11.56	11.88	11.51	11.57	2302100	11.57	up	up	correct
TU.US	TELUS Corporation	20260116	13.56	13.63	13.51	13.55	5513500	13.2458	down	down	correct
TUYA.US	Tuya Inc	20260116	2.21	2.295	2.185	2.25	1839106	2.25	up	up	correct
TV.US	Grupo Televisa S.A.B	20260116	3	3.02	2.96	2.99	917300	2.99	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260116	24.19	24.295	24.19	24.25	11429	24.1181	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260116	24.45	24.55	24.3501	24.49	16647	24.3511	up	down	incorrect
TWI.US	Titan International Inc	20260116	9.29	9.38	9.19	9.29	569298	9.29
TWLO.US	Twilio Inc	20260116	120.63	121.72	118.59	119.07	1745844	119.07	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20260116	55.45	57.18	54.5	54.86	48300	54.86	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20260116	13.2	14.17	13.2	14.1	5623281	14.1	up	up	correct
TX.US	Ternium S.A	20260116	41.66	41.89	41.12	41.7	201800	41.7	up	down	incorrect
TXT.US	Textron Inc	20260116	93.68	94.71	93.18	94.23	1448900	94.2094	up	down	incorrect
TY.US	Tri	20260116	33.32	33.47	33.02	33.05	34200	33.05	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260116	43.8	45.1	43.61	44.65	563600	43.7569	up	up	correct
TYL.US	Tyler Technologies Inc	20260116	444.54	445.4273	436	440.01	309823	440.01	down	down	correct
U.US	Unity Software Inc	20260116	44.6	46.09	40.55	40.95	14855040	40.95	down	down	correct
UA.US	Under Armour Inc	20260116	5.56	5.7	5.45	5.69	7354910	5.69	up	up	correct
UAA.US	Under Armour Inc	20260116	5.74	5.81	5.64	5.78	9372300	5.78	up	up	correct
UAN.US	CVR Partners LP	20260116	115.16	117.92	111.78	113	63814	112.5801	down	down	correct
UBER.US	Uber Technologies Inc	20260116	84.15	85	83	84.85	20738900	84.85	up	up	correct
UBS.US	UBS Group AG	20260116	47.35	47.585	47.255	47.38	1619500	47.38	up	up	correct
UDR.US	UDR Inc	20260116	36.96	37.735	36.77	37.64	3168097	37.64	up	up	correct
UE.US	Urban Edge Properties	20260116	18.6	19.04	18.5	18.96	1151100	18.767	up	up	correct
UFI.US	Unifi Inc	20260116	3.93	4.06	3.89	4.01	57586	4.01	up	up	correct
UGI.US	UGI Corporation	20260116	37.33	37.61	37.05	37.52	1129600	37.52	up	up	correct
UGP.US	Ultrapar Participações S.A	20260116	4.17	4.18	4.09	4.1	1592800	4.1	down	down	correct
UHS.US	Universal Health Services Inc	20260116	205.07	205.07	197.79	199.88	563900	199.686	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260116	39.89	40.58	39.48	40.32	62100	40.32	up	up	correct
UI.US	Ubiquiti Inc	20260116	558.96	560.87	547	550.39	72093	549.7785	down	down	correct
UIS.US	Unisys Corporation	20260116	3.33	3.33	3.2	3.21	562700	3.21	down	down	correct
UL.US	Unilever PLC	20260116	64.41	64.52	63.82	64.51	3142200	64.0217	up	up	correct
UMC.US	United Microelectronics Corporation	20260116	9.26	9.37	9.15	9.3	14269600	9.3	up	up	correct
UMH.US	UMH Properties Inc	20260116	16.34	16.65	16.3	16.6	495700	16.3679	up	up	correct
UNF.US	UniFirst Corporation	20260116	212.58	215	208	209.8	161500	209.5086	down	up	incorrect
UNFI.US	United Natural Foods Inc	20260116	35.25	35.25	34.21	35.03	689900	35.03	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20260116	334.86	336.2	330.43	331.02	8039139	328.4664	down	down	correct
UNM.US	Unum Group	20260116	76.86	77.37	75.07	76.09	1976024	75.6312	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260116	23.63	23.63	23.55	23.61	10943	23.2218	down	down	correct
UNP.US	Union Pacific Corporation	20260116	230.03	231.92	228.905	229.49	3863522	228.2969	down	down	correct
UP.US	Wheels Up Experience Inc	20260116	0.97	1.1	0.97	0.984	10313600	0.984	up	up	correct
UPS.US	United Parcel Service Inc	20260116	108.08	108.65	106.82	106.91	4669304	105.4396	down	down	correct
URI.US	United Rentals Inc	20260116	925.52	933.01	920.64	921.24	407400	919.1696	down	down	correct
USA.US	Liberty All	20260116	6.41	6.41	6.36	6.36	1083117	6.1786	down	down	correct
USAC.US	USA Compression Partners LP	20260116	25.72	25.72	25.25	25.63	166200	25.095	down	down	correct
USB.US	U.S. Bancorp	20260116	53.89	55	53.89	54.4	13808400	54.4	up	up	correct
USDP.US	USD Partners LP	20260116	0.003	0.005	0.003	0.005	73800	0.005	up	up	correct
USFD.US	US Foods Holding Corp	20260116	84.89	85.85	84.79	85.71	1968166	85.71	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20260116	21.59	22.17	21.44	21.93	133700	21.93	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20260116	87	87.5	84.08	86	278600	85.492	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260116	24.76	25.05	24.7	24.96	524100	24.6652	up	up	correct
UTI.US	Universal Technical Institute Inc	20260116	27.72	28.03	27.39	27.49	562400	27.49	down	down	correct
UTL.US	Unitil Corporation	20260116	50.3	50.7	50.06	50.44	74700	49.9706	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260116	29.7	30.26	29.7	29.83	180400	29.6951	up	down	incorrect
UVV.US	Universal Corporation	20260116	54.94	55.06	53.88	54.32	137500	54.32	down	up	incorrect
UWMC.US	WS	20260116	5.77	6.15	5.755	6.1	32448752	6.1	up	down	incorrect
UZD.US	UZD	20260116	20.64	20.69	20.61	20.69	3400	20.3153	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20260116	18.28	18.32	18.1	18.25	6900	17.9211	down	down	correct
UZF.US	UZF	20260116	18.29	18.31	18.21	18.31	1900	17.9816	up	up	correct
V.US	Visa Inc	20260116	326.78	329.25	325.4	328.3	8341619	327.6244	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260116	60.07	60.54	58.5	59.87	676100	59.165	down	down	correct
VAL.US	WT	20260116	2.21	2.45	2.21	2.36	50815	2.36	up	up	correct
VALE.US	Vale S.A.	20260116	14.53	14.63	14.42	14.61	30226400	14.61	up	up	correct
VATE.US	Innovate Corp	20260116	5.49	5.76	5.49	5.6	31200	5.6	up	up	correct
VBF.US	Invesco Bond Fund	20260116	15.36	15.41	15.34	15.36	45000	15.2936
VCV.US	Invesco California Value Municipal Income Trust	20260116	11.24	11.27	11.15	11.23	48900	11.1654	down	down	correct
VEEV.US	Veeva Systems Inc	20260116	222	226.64	218.65	222.21	2625745	222.21	up	up	correct
VEL.US	Velocity Financial Inc	20260116	19.59	19.85	19.4	19.45	93614	19.45	down	down	correct
VET.US	Vermilion Energy Inc	20260116	8.59	8.73	8.59	8.71	1115200	8.6374	up	up	correct
VFC.US	V.F. Corporation	20260116	19.11	19.31	18.77	18.82	7274100	18.7219	down	down	correct
VGI.US	Virtus Global Multi	20260116	7.83	7.87	7.81	7.82	15000	7.7415	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260116	10.39	10.5	10.37	10.5	141800	10.4357	up	down	incorrect
VHC.US	VirnetX Holding Corp	20260116	23.23	23.55	22.3	22.57	6500	22.57	down	down	correct
VHI.US	Valhi Inc	20260116	14.25	14.49	13.92	13.92	13100	13.92	down	up	incorrect
VICI.US	VICI Properties Inc	20260116	28.46	28.995	28.4	28.98	9501800	28.98	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20260116	18.13	18.38	16.59	16.71	3799000	16.71	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260116	49.09	49.75	48.34	49.04	414898	49.04	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20260116	12.01	12.13	11.93	12.06	669000	12.0361	up	up	correct
VKQ.US	Invesco Municipal Trust	20260116	9.72	9.77	9.72	9.75	143800	9.6883	up	up	correct
VLN.US	Valens	20260116	2.09	2.15	1.95	1.99	3151400	1.99	down	down	correct
VLO.US	Valero Energy Corporation	20260116	185	186.3	182.85	183.46	2374400	182.3448	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260116	8.87	8.88	8.48	8.72	453900	8.72	down	down	correct
VLT.US	Invesco High Income Trust II	20260116	11.2	11.2	11.09	11.19	11400	11.0949	down	down	correct
VMC.US	Vulcan Materials Company	20260116	300.86	306.855	300.86	305.97	757959	305.3914	up	up	correct
VMI.US	Valmont Industries Inc	20260116	442	447.07	438.64	443.58	115400	443.58	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260116	9.72	9.76	9.71	9.76	240600	9.6985	up	up	correct
VNCE.US	Vince Holding Corp	20260116	2.92	2.96	2.75	2.79	170000	2.79	down	down	correct
VNO.US	Vornado Realty Trust	20260116	33.69	34.16	33.39	33.65	1400200	33.65	down	down	correct
VNT.US	Vontier Corporation	20260116	38.78	38.94	37.85	37.88	1086327	37.8566	down	down	correct
VOC.US	VOC Energy Trust	20260116	2.94	3	2.94	2.96	31812	2.8721	up	up	correct
VOYA.US	Voya Financial Inc	20260116	77.99	78.115	74.18	74.54	1232660	74.0376	down	down	correct
VPG.US	Vishay Precision Group Inc	20260116	43.76	44.45	42.56	43.61	144000	43.61	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260116	10.67	10.77	10.67	10.73	10700	10.6653	up	up	correct
VRT.US	Vertiv Holdings Co	20260116	174.63	180.37	173.5	176.93	4502300	176.93	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260116	17.99	18.44	17.9608	18.29	2155852	18.1855	up	up	correct
VST.US	Vistra Corp	20260116	167.55	171.12	163.01	166.6	13330600	166.6	down	down	correct
VTEX.US	VTEX	20260116	3.36	3.38	3.205	3.26	1620700	3.26	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260116	11.62	11.64	11.56	11.6	18300	11.5337	down	down	correct
VTOL.US	Bristow Group Inc	20260116	40.82	41	40.02	40.18	103800	40.0632	down	down	correct
VTR.US	Ventas Inc	20260116	76.74	78.52	76.68	78.45	2559200	78.45	up	up	correct
VVR.US	Invesco Senior Income Trust	20260116	3.25	3.31	3.24	3.31	3333800	3.2719	up	up	correct
VVV.US	Valvoline Inc	20260116	31.65	31.77	31.16	31.5	1252300	31.5	down	down	correct
VZ.US	Verizon Communications Inc	20260116	39.1	39.35	38.9	38.91	38980200	38.91	down	down	correct
W.US	Wayfair Inc	20260116	118.34	119.09	114	114.99	2133800	114.99	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260116	228.6	230.4299	227.8	229.6	670260	229.322	up	up	correct
WAL.US	Western Alliance Bancorporation	20260116	89.75	90.47	88.3	88.37	651124	87.9629	down	down	correct
WAT.US	Waters Corporation	20260116	391.44	393.88	384.82	387.37	550800	387.37	down	down	correct
WBS.US	Webster Financial Corporation	20260116	64.26	65.215	63.92	64.53	1945639	64.177	up	up	correct
WCC.US	WESCO International Inc	20260116	283.91	285.2	277.44	281.63	523000	281.0835	down	down	correct
WCN.US	Waste Connections Inc	20260116	166.77	167.91	164.6	167.11	1989500	166.7566	up	up	correct
WD.US	Walker & Dunlop Inc	20260116	65.27	66.47	65.11	65.35	193056	64.389	up	up	correct
WDH.US	Waterdrop Inc	20260116	1.8	1.805	1.77	1.79	217700	1.79	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260116	13.75	13.8	13.69	13.7	513900	13.5573	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260116	11.3	11.35	11.24	11.32	39800	11.1786	up	down	incorrect
WEAV.US	Weave Communications Inc.	20260116	6.65	6.865	6.56	6.65	3473249	6.65
WEC.US	WEC Energy Group Inc	20260116	107.58	108.9	107.14	108.59	1638100	107.6829	up	down	incorrect
WELL.US	Welltower Inc	20260116	187.84	191.94	187.01	191.38	3239308	190.7034	up	up	correct
WES.US	Western Midstream Partners LP	20260116	41.72	42.14	41.37	41.61	846280	40.6967	down	down	correct
WEX.US	WEX Inc	20260116	159.94	160.965	157.1	157.69	251489	157.69	down	down	correct
WF.US	Woori Financial Group Inc	20260116	57.25	57.69	56.6	57.44	60300	57.44	up	up	correct
WFC.US	Wells Fargo & Company	20260116	88.96	89.69	88.08	88.38	26981600	87.9478	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20260116	69.18	70.17	68.87	70.08	208074	69.7265	up	down	incorrect
WGO.US	Winnebago Industries Inc	20260116	47.5	48.11	46.79	47.79	766800	47.79	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20260116	79.14	80.26	78.885	80.21	1025600	80.21	up	down	incorrect
WHD.US	Cactus Inc	20260116	52.53	53.34	52.21	53.26	520813	53.1219	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260116	18.42	18.93	18.39	18.39	23441	18.2303	down	down	correct
WHR.US	Whirlpool Corporation	20260116	84.62	87.615	83.79	87.13	1536247	85.9957	up	up	correct
WIA.US	Western Asset Inflation	20260116	8.25	8.27	8.24	8.25	6100	8.1473
WIT.US	Wipro Limited	20260116	2.79	2.83	2.7325	2.75	13547340	2.68	down	down	correct
WIW.US	Western Asset Inflation	20260116	8.6	8.63	8.56	8.63	392400	8.505	up	up	correct
WK.US	Workiva Inc	20260116	84.83	86.2	83.715	85.72	461000	85.72	up	up	correct
WLK.US	Westlake Chemical Corporation	20260116	86.63	88.88	86.63	87.87	904946	87.4339	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260116	20.75	20.985	20.75	20.85	33360	20.3956	up	up	correct
WM.US	Waste Management Inc	20260116	219	221.42	218.74	221.23	1885531	220.3538	up	up	correct
WMB.US	The Williams Companies Inc	20260116	60.37	61.87	60.36	61.55	8945120	61.1105	up	up	correct
WMK.US	Weis Markets Inc	20260116	68.14	69.08	67.71	68.99	150972	68.6751	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260116	159.04	160.31	158.23	159.3	1324989	159.1326	up	up	correct
WMT.US	Walmart Inc	20260116	118.67	120.6	116.9	119.7	415144600	119.7	up	up	correct
WNC.US	Wabash National Corporation	20260116	10.77	10.83	10.43	10.44	482200	10.44	down	down	correct
WOLF.US	Wolfspeed Inc	20260116	20.25	21.01	19.73	20.35	2128000	20.35	up	up	correct
WOR.US	Worthington Industries Inc	20260116	53.91	54.225	53.05	53.43	159976	53.214	down	up	incorrect
WPC.US	W. P. Carey Inc	20260116	68.73	70.28	68.68	70.26	1770900	70.26	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20260116	134.97	135.72	132.03	135.35	2419500	135.35	up	down	incorrect
WPP.US	WPP plc	20260116	21.52	21.52	21.09	21.22	433300	21.22	down	down	correct
WRB.US	W. R. Berkley Corporation	20260116	68.64	69.04	67.675	67.88	3279638	67.7941	down	down	correct
WRBY.US	Warby Parker Inc.	20260116	28.33	28.41	27.74	28.16	2638600	28.16	down	up	incorrect
WSM.US	Williams	20260116	209.96	212.1	208.33	211.51	1031103	211.51	up	up	correct
WSO.US	Watsco Inc	20260116	380.34	382.365	377	381.56	345084	381.56	up	up	correct
WSR.US	Whitestone REIT	20260116	14.03	14.15	13.91	14.13	199800	14.13	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260116	279.26	279.39	259.39	259.79	1505590	259.5524	down	down	correct
WTI.US	W&T Offshore Inc	20260116	1.83	1.86	1.81	1.81	1174800	1.81	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260116	2061.64	2068	2037.985	2056.36	17342	2056.36	down	down	correct
WTRG.US	Essential Utilities Inc	20260116	39.75	40.06	39.6	39.82	3315200	39.455	up	up	correct
WTS.US	Watts Water Technologies Inc	20260116	296.8	299.5	294.23	297.29	149558	296.8216	up	up	correct
WTTR.US	Select Energy Services Inc	20260116	11.93	12.02	11.7501	11.82	802729	11.7516	down	down	correct
WU.US	The Western Union Company	20260116	9.46	9.51	9.24	9.27	6877400	9.27	down	down	correct
WWW.US	Wolverine World Wide Inc	20260116	19.11	19.32	18.96	19.3	1913918	19.3	up	up	correct
WY.US	Weyerhaeuser Company	20260116	26.68	27.3376	26.68	27.06	10374330	26.8276	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260116	4.65	4.68	4.592	4.63	418500	4.5617	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20260116	14.82	14.82	14.58	14.67	789000	14.67	down	down	correct
XOM.US	Exxon Mobil Corporation	20260116	128.91	130.16	128.87	129.89	16592400	129.03	up	up	correct
XPEV.US	XPeng Inc	20260116	20.84	20.84	20.21	20.65	7087700	20.65	down	down	correct
XPO.US	XPO Logistics Inc	20260116	154.71	155.95	149.71	150.41	1309002	150.41	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260116	8.2	8.32	8.06	8.2	171900	8.2
XPRO.US	Frank’s International NV	20260116	16.35	16.5	16.15	16.21	756900	16.21	down	down	correct
XYF.US	X Financial	20260116	6	6.13	5.98	6.11	162000	6.11	up	up	correct
XYL.US	Xylem Inc	20260116	144.57	146.55	143.68	146.13	1683946	145.6362	up	down	incorrect
YALA.US	Yalla Group Limited	20260116	6.8	6.86	6.6	6.69	760700	6.69	down	down	correct
YELP.US	Yelp Inc	20260116	28.98	28.98	28.08	28.13	842782	28.13	down	down	correct
YETI.US	YETI Holdings Inc	20260116	50.26	51.29	50.13	50.77	1587300	50.77	up	up	correct
YEXT.US	Yext Inc	20260116	7.53	7.68	7.42	7.61	1373700	7.61	up	down	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20260116	9.79	9.925	9.76	9.86	10658300	9.86	up	down	incorrect
YOU.US	Clear Secure Inc.	20260116	34.07	35.665	34.07	34.92	2294887	34.8067	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20260116	33.81	34.85	33.81	34.31	1255600	34.31	up	down	incorrect
YRD.US	Yiren Digital Ltd	20260116	3.95	4.03	3.83	4	99600	4	up	down	incorrect
YSG.US	Yatsen Holding Limited	20260116	4.23	4.31	4.125	4.21	64700	4.21	down	down	correct
YUM.US	Yum! Brands Inc	20260116	160.36	160.97	158.89	160.26	2517600	159.5248	down	down	correct
YUMC.US	Yum China Holdings Inc	20260116	48.18	48.53	47.06	47.55	1307100	47.2867	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260116	88.505	89.28	87.31	87.31	2681307	87.31	down	down	correct
ZEPP.US	Zepp Health Corporation	20260116	22.34	24.02	21.6	23.02	105603	23.02	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20260116	21.69	21.69	20.165	20.26	13501860	20.26	down	down	correct
ZH.US	Zhihu Inc	20260116	3.72	3.82	3.53	3.67	426200	3.67	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260116	22.28	22.48	21.23	21.36	3658600	21.36	down	down	correct
ZIP.US	ZipRecruiter Inc	20260116	2.91	2.955	2.795	2.82	1337300	2.82	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260116	22.37	22.47	21.97	22.32	1812100	22.32	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260116	6.28	6.32	6.26	6.27	374400	6.2238	down	down	correct
ZTS.US	Zoetis Inc	20260116	125.34	125.9	123.47	124.65	7048452	124.12	down	down	correct
ZVIA.US	Zevia PBC	20260116	1.91	2.08	1.91	1.92	2452700	1.92	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260116	47.39	47.47	46.48	47.27	1376500	47.1679	down	down	correct
ZYME.US	Zymeworks Inc	20260116	23.86	23.86	23.14	23.47	525766	23.47	down	down	correct