CollectAI

close-nyse_stocks

2026/01/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260130	131.94	133.94	131.08	133.85	1808000	133.85	up	up	correct
AA.US	Alcoa Corporation	20260130	58.35	59.89	55.925	56.81	9187567	56.7171	down	down	correct
AAP.US	Advance Auto Parts Inc	20260130	47.805	48.91	47	48.01	2037686	48.01	up	down	incorrect
AAT.US	American Assets Trust Inc	20260130	17.83	18.1	17.78	18.06	599900	17.7514	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20260130	41.56	42.65	41.56	42.54	516600	41.54	up	up	correct
ABBV.US	AbbVie Inc	20260130	220.51	224.02	219.56	223.01	6622200	223.01	up	up	correct
ABEV.US	Ambev S.A	20260130	2.8	2.83	2.76	2.78	29534100	2.78	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260130	235.2	235.95	231.43	234.51	191900	234.51	down	down	correct
ABM.US	ABM Industries Incorporated	20260130	45.56	46.085	45.22	46.04	697801	46.04	up	up	correct
ABR.US	PD	20260130	17.55	17.795	17.5	17.73	10751	17.73	up	up	correct
ABT.US	Abbott Laboratories	20260130	106.06	109.48	105.68	109.3	17531400	109.3	up	up	correct
ACA.US	Arcosa Inc	20260130	113.01	114.86	112.64	114.47	311952	114.47	up	up	correct
ACCO.US	ACCO Brands Corporation	20260130	3.87	3.95	3.86	3.91	499800	3.91	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260130	2.07	2.25	2.03	2.21	1308900	2.21	up	down	incorrect
ACI.US	Albertsons Companies Inc	20260130	16.52	16.705	16.5	16.65	6097100	16.65	up	down	incorrect
ACM.US	AECOM	20260130	96.59	97.71	94.73	96.43	1064200	96.43	down	up	incorrect
ACN.US	Accenture plc	20260130	261.22	264.54	259.9	263.64	5457900	263.64	up	down	incorrect
ACP.US	PA	20260130	20.6855	20.6855	20.65	20.65	5222	20.65	down	up	incorrect
ACR.US	PD	20260130	22.12	22.12	21.95	22.05	8678	22.05	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20260130	5.14	5.23	4.95	5.21	864800	5.21	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260130	27.82	28.114	27.8	27.89	30900	27.7101	up	up	correct
ADC.US	P	20260130	17.23	17.2599	17.15	17.22	8252	17.22	down	down	correct
ADCT.US	ADC Therapeutics SA	20260130	3.73	3.755	3.545	3.61	754484	3.61	down	down	correct
ADM.US	Archer	20260130	66.52	67.34	66.16	67.31	5377200	66.8065	up	down	incorrect
ADNT.US	Adient plc	20260130	20.6	20.865	20.32	20.8	1042605	20.8	up	down	incorrect
ADT.US	ADT Inc	20260130	8.01	8.09	7.96	8	7379637	7.9329	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20260130	23.31	23.36	23.17	23.23	220400	23.23	down	up	incorrect
AEE.US	Ameren Corporation	20260130	103.47	103.63	101.99	103.28	1865700	102.5832	down	down	correct
AEFC.US	AEFC	20260130	20.16	20.16	20.03	20.14	22000	19.8246	down	down	correct
AEG.US	Aegon N.V	20260130	7.78	7.82	7.7	7.79	5818200	7.79	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260130	202.53	204.62	188.52	190.5	7153600	190.1593	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260130	23	23.68	22.92	23.31	4838300	23.31	up	up	correct
AER.US	AerCap Holdings N.V	20260130	143.68	144.98	142.35	143.66	1288900	143.2729	down	down	correct
AES.US	The AES Corporation	20260130	14.83	14.93	14.49	14.65	12058200	14.65	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260130	10.89	10.94	10.88	10.94	101100	10.8411	up	up	correct
AFG.US	American Financial Group Inc	20260130	128.93	130.49	127.43	130.27	1728000	128.7552	up	up	correct
AFGB.US	American Financial Group Inc	20260130	21.97	22.08	21.9	21.9	10300	21.5306	down	down	correct
AFGC.US	American Financial Group Inc	20260130	19.2576	19.2576	19.16	19.23	8684	18.9109	down	down	correct
AFGD.US	American Financial Group Inc	20260130	21.1	21.175	21.1	21.12	4200	20.7703	up	up	correct
AFGE.US	American Financial Group Inc	20260130	17.37	17.52	17.37	17.43	14280	17.1519	up	up	correct
AFL.US	Aflac Incorporated	20260130	110.25	111.26	109.66	110.95	3669900	110.3636	up	up	correct
AG.US	First Majestic Silver Corp	20260130	22.37	23.5	20.59	20.84	60807500	20.8346	down	down	correct
AGCO.US	AGCO Corporation	20260130	112.57	114.2	111.78	113.41	668600	113.1733	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260130	12.52	12.52	12.38	12.4	167100	12.2812	down	down	correct
AGI.US	Alamos Gold Inc	20260130	38.89	39.59	36.16	36.9	10386700	36.8701	down	down	correct
AGL.US	agilon health inc	20260130	0.83	0.88	0.8211	0.8322	6298210	0.8322	up	up	correct
AGM.US	PG	20260130	18.15	18.4174	18.075	18.13	3726	18.13	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20260130	85.25	85.58	84.58	84.85	271200	84.4781	down	up	incorrect
AGRO.US	Adecoagro S.A	20260130	8.77	8.91	8.75	8.86	423700	8.86	up	up	correct
AGX.US	Argan Inc	20260130	350.5	367	345.92	347.11	528700	347.11	down	down	correct
AHH.US	PA	20260130	21.55	21.66	21.51	21.66	7424	21.66	up	up	correct
AHL.US	PE	20260130	19.77	19.8399	19.76	19.79	12760	19.4562	up	up	correct
AHT.US	PI	20260130	11.43	11.43	11.05	11.32	1982	11.32	down	down	correct
AI.US	C3.ai Inc	20260130	11.9	12.047	10.9	11.01	15374300	11.01	down	down	correct
AIN.US	Albany International Corp	20260130	55.46	56.6711	54.605	55.49	295032	55.49	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260130	22.65	22.91	22.5	22.64	85700	22.4912	down	down	correct
AIR.US	AAR Corp	20260130	105.56	106.75	104.31	105.91	446200	105.91	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260130	259	262.52	255.01	260.41	451108	259.934	up	up	correct
AIV.US	Apartment Investment and Management Company	20260130	5.85	5.92	5.82	5.88	2026317	4.41	up	up	correct
AIZ.US	Assurant Inc	20260130	238.62	239.33	235.96	238.13	331200	237.1664	down	down	correct
AIZN.US	Assurant Inc	20260130	20.63	20.77	20.492	20.6	15000	20.6	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260130	248.73	256.6	247.79	249.37	2537700	248.6099	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260130	11.1	11.37	10.7308	10.96	9661	10.96	down	down	correct
AKO.US	B	20260130	31.49	31.61	31.05	31.42	31000	31.42	down	down	correct
AKR.US	Acadia Realty Trust	20260130	19.69	20.04	19.56	20.01	1495800	20.01	up	up	correct
ALB.US	Albemarle Corporation	20260130	167.41	173.38	166.01	170.63	6911300	170.2083	up	up	correct
ALC.US	Alcon AG	20260130	81.58	81.93	80.64	80.98	1224500	80.98	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20260130	20.74	20.76	20.73	20.74	496000	20.74
ALG.US	Alamo Group Inc	20260130	190.85	195.95	190.85	195.31	124900	195.31	up	down	incorrect
ALIT.US	Alight Inc	20260130	1.51	1.59	1.5	1.53	12632700	1.53	up	down	incorrect
ALK.US	Alaska Air Group Inc	20260130	52.5	53.4	50	50.83	4792400	50.83	down	down	correct
ALL.US	The Allstate Corporation	20260130	197.36	199.2	196.52	198.99	1199000	197.9882	up	up	correct
ALLE.US	Allegion plc	20260130	163.41	165.56	162.42	165.39	1149400	164.7663	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260130	111.62	111.94	108.63	108.7	859300	108.4304	down	down	correct
ALTG.US	PA	20260130	25.14	25.23	25.11	25.21	6093	25.21	up	up	correct
ALV.US	Autoliv Inc	20260130	120.98	122.695	119.33	121.24	1506184	120.3071	up	up	correct
ALX.US	Alexander's Inc	20260130	241	245.75	238.5	244.9	88400	240.1878	up	up	correct
AM.US	Antero Midstream Corporation	20260130	18.75	18.84	18.48	18.82	2299100	18.82	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260130	4.39	4.414	4.35	4.39	624600	4.2888
AMC.US	AMC Entertainment Holdings Inc	20260130	1.37	1.43	1.35	1.39	55477500	1.39	up	up	correct
AMCR.US	Amcor plc	20260130	43.52	44.29	43.21	44.25	6783000	43.6768	up	up	correct
AME.US	AMETEK Inc	20260130	225.87	227.79	222.565	223.98	1294048	223.98	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20260130	310.25	315.51	309.7	313.09	501429	313.0791	up	down	incorrect
AMH.US	PH	20260130	23.82	23.9879	23.82	23.9879	1267	23.5958	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20260130	20.08	21.32	20	21.3	1370315	21.3	up	up	correct
AMP.US	Ameriprise Financial Inc	20260130	527.25	533.08	517.42	527.19	1159477	525.6366	down	down	correct
AMPY.US	Amplify Energy Corp	20260130	4.96	5.14	4.89	5.02	912500	5.02	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260130	215.475	215.475	205.27	209.8	424200	209.8	down	up	incorrect
AMRC.US	Ameresco Inc	20260130	31.9	33.21	30.94	31.34	446038	31.34	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20260130	14.03	14.03	13.635	13.68	4462000	13.68	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20260130	181.21	181.21	175.3	179.28	3504300	179.28	down	up	incorrect
AMWL.US	American Well Corporation	20260130	4.62	4.62	4.4	4.55	73165	4.55	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20260130	21.23	21.48	20.56	20.7	2570600	20.7	down	up	incorrect
AN.US	AutoNation Inc	20260130	206.42	207.12	203.7	204.98	506600	204.98	down	up	incorrect
ANET.US	Arista Networks Inc	20260130	145.85	148.06	141.44	141.74	6364003	141.74	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260130	94.59	98.34	93.8901	97.63	1514567	97.63	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260130	9.98	10.03	9.94	9.96	570000	9.866	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260130	9.07	9.095	8.865	8.97	117500	8.6511	down	down	correct
AON.US	Aon plc	20260130	346.96	351.8	341.17	349.64	1938400	348.895	up	up	correct
AOS.US	A. O. Smith Corporation	20260130	73.56	73.66	72.05	73.49	1939400	73.49	down	down	correct
AP.US	Ampco	20260130	5.63	5.76	5.3	5.57	211300	5.57	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260130	43.25	44.68	43.19	44.52	807700	42.9144	up	up	correct
APD.US	Air Products and Chemicals Inc	20260130	267.35	273.9	262.67	272.5	2571400	272.5	up	up	correct
APG.US	APi Group Corporation	20260130	41.72	42.33	41.11	41.57	1438573	41.57	down	down	correct
APH.US	Amphenol Corporation	20260130	147.95	149.66	143.75	144.08	12333741	144.08	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260130	11.62	11.66	11.49	11.64	4429600	11.5659	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260130	6.5	6.57	6.43	6.55	6848000	6.55	up	up	correct
AQNB.US	AQNB	20260130	25.84	25.9	25.81	25.86	11800	25.3754	up	up	correct
AR.US	Antero Resources Corporation	20260130	35.75	36.5	35.28	36.37	5624500	36.37	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260130	8.11	8.33	8.11	8.18	2239600	8.18	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260130	13.44	13.5	13.4	13.45	84300	13.3349	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20260130	54.35	55.03	53.18	54.64	5352100	54.64	up	down	incorrect
ARES.US	Ares Management Corporation	20260130	150.14	152.19	147.96	149.67	2996900	149.67	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20260130	10.95	10.95	10.52	10.81	3272800	10.81	down	down	correct
ARL.US	American Realty Investors Inc	20260130	18.03	18.55	17.21	17.23	4700	17.23	down	down	correct
ARLO.US	Arlo Technologies Inc	20260130	12.89	13.06	12.57	12.69	1503301	12.69	down	down	correct
ARMK.US	Aramark	20260130	38.49	38.93	38.3	38.49	3939100	38.3724
AROC.US	Archrock Inc	20260130	29.78	30.15	28.81	29.59	1796532	29.3888	down	down	correct
ARR.US	PC	20260130	21.05	21.05	20.98	21.03	16709	20.7397	down	down	correct
ARW.US	Arrow Electronics Inc	20260130	131.35	133.89	130.2	132.49	843235	132.49	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260130	66.46	69.68	63	64.54	291600	64.54	down	down	correct
ASAN.US	Asana Inc	20260130	10.37	10.5	10.185	10.25	3978422	10.25	down	down	correct
ASB.US	PF	20260130	20.66	20.72	20.66	20.72	3838	20.3691	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260130	12.41	12.94	12.35	12.92	845300	12.8471	up	up	correct
ASG.US	Liberty All	20260130	5.28	5.29	5.21	5.25	194900	5.25	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260130	22.78	22.94	22.5	22.94	244700	22.7307	up	up	correct
ASGN.US	ASGN Incorporated	20260130	49.01	52.14	49.01	52.09	776696	52.09	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260130	61.55	62.03	59.85	61.16	564900	60.7524	down	down	correct
ASIX.US	AdvanSix Inc	20260130	16	16.23	15.69	15.84	373300	15.7108	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260130	3.51	3.575	3.37	3.37	1069500	3.37	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260130	346.13	350.48	342.74	345.13	76200	345.13	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260130	19.3	19.48	18.77	18.98	9472300	18.98	down	down	correct
ATEN.US	A10 Networks Inc	20260130	17.63	17.77	17.22	17.44	712374	17.3886	down	down	correct
ATH.US	PD	20260130	16.98	16.98	16.79	16.97	172033	16.6589	down	down	correct
ATHM.US	Autohome Inc	20260130	22.6	22.76	21.96	22.04	579500	22.04	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260130	120.22	124.5	119.6175	120.3	1955227	120.3	up	up	correct
ATKR.US	Atkore Inc	20260130	71.35	71.52	68.65	69.45	627800	69.1062	down	down	correct
ATO.US	Atmos Energy Corporation	20260130	165.59	167.21	164.4	166.34	3291700	165.4208	up	up	correct
ATR.US	AptarGroup Inc	20260130	122.91	125.01	122.66	124.95	512700	124.4688	up	up	correct
AU.US	AngloGold Ashanti Limited	20260130	95.93	98.85	91.39	92.87	6226200	91.3355	down	down	correct
AUST.US	Austin Gold Corp.	20260130	2.47	2.6	2.01	2.05	1694100	2.05	down	down	correct
AVA.US	Avista Corporation	20260130	40.79	41.31	40.38	41.29	1153727	40.8132	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260130	5.1	5.11	4.8	4.81	112000	4.7964	down	down	correct
AVB.US	AvalonBay Communities Inc	20260130	174.78	177.74	173.78	177.67	1341600	177.67	up	up	correct
AVD.US	American Vanguard Corporation	20260130	4.97	5.1	4.85	5.08	205000	5.08	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260130	12.77	12.8	12.63	12.68	145400	12.4416	down	down	correct
AVNS.US	Avanos Medical Inc	20260130	12.94	13.447	12.845	13.32	587100	13.32	up	up	correct
AVNT.US	Avient Corporation	20260130	35.63	36.37	35.63	36.15	2619600	36.15	up	down	incorrect
AVY.US	Avery Dennison Corporation	20260130	183.94	185.9	182.39	185.51	555334	184.5953	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20260130	10.66	10.67	10.615	10.67	261861	10.537	up	up	correct
AWI.US	Armstrong World Industries Inc	20260130	182.6	185.32	181.9	183.74	408700	183.3734	up	up	correct
AWK.US	American Water Works Company Inc	20260130	129.26	129.26	127.505	129.13	1039299	128.2604	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260130	3.94	3.94	3.9	3.94	100233	11.7067
AWR.US	American States Water Company	20260130	72.42	73.2	71.94	72.96	388017	72.4559	up	down	incorrect
AX.US	Axos Financial Inc	20260130	97.99	99.53	95.79	98.99	936211	98.99	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20260130	7.92	8.07	7.82	7.97	5690500	7.97	up	down	incorrect
AXP.US	American Express Company	20260130	355	356.01	344.5	352.17	5381155	352.17	down	down	correct
AXR.US	AMREP Corporation	20260130	21.35	21.35	20.78	20.78	1200	20.78	down	down	correct
AXS.US	PE	20260130	20.35	20.37	20.25	20.29	63498	20.29	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260130	34.01	34.29	33.33	33.58	2201178	33.58	down	down	correct
AYI.US	Acuity Brands Inc	20260130	310.96	316	306.92	309.24	416000	309.04	down	down	correct
AZO.US	AutoZone Inc	20260130	3699.9199	3724.72	3667	3704.29	165000	3704.29	up	down	incorrect
AZZ.US	AZZ Inc	20260130	123.72	125.41	122.81	124.29	174300	124.0936	up	up	correct
B.US	Barnes Group Inc	20260130	47.3	49.09	45.34	45.79	31203600	45.408	down	down	correct
BA.US	The Boeing Company	20260130	233.5	234.65	229.94	233.72	6916100	233.72	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260130	172.7	174	169.47	169.56	10846100	169.56	down	down	correct
BAC.US	PP	20260130	17.25	17.29	17.2	17.28	81546	17.28	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260130	87.98	88.59	87.2	88.42	2601400	87.7506	up	up	correct
BAK.US	Braskem S.A	20260130	3.54	3.649	3.482	3.55	1739400	3.55	up	up	correct
BALY.US	Bally's Corporation	20260130	14.96	15.54	14.86	15.28	98236	15.28	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260130	50.28	50.59	49.42	49.71	3159300	49.1979	down	down	correct
BAP.US	Credicorp Ltd	20260130	360.31	362.41	351.94	356.83	973300	356.83	down	down	correct
BARK.US	Original Bark Co	20260130	0.865	0.89	0.82	0.89	1135300	0.89	up	up	correct
BAX.US	Baxter International Inc	20260130	19.8	20.19	19.61	20.07	7301500	20.0601	up	up	correct
BB.US	BlackBerry Limited	20260130	3.62	3.67	3.55	3.57	7902400	3.57	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260130	20.02	20.7	19.86	20.22	624100	20.174	up	down	incorrect
BBD.US	Banco Bradesco S.A	20260130	4.13	4.15	4	4.05	46688512	4.0418	down	up	incorrect
BBDC.US	Barings BDC Inc	20260130	9.13	9.15	9.01	9.09	413234	8.8142	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20260130	3.63	3.63	3.52	3.58	34800	3.5746	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20260130	16.28	16.31	16.2	16.3	259600	16.1028	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20260130	35	35.42	34.77	35.02	37900	35.02	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260130	25.6	25.72	25.24	25.42	1312800	25.42	down	up	incorrect
BBW.US	Build	20260130	59.21	60.44	59.05	59.68	258223	59.68	up	down	incorrect
BBWI.US	Bath Body Works Inc	20260130	20.52	22	20.52	21.8	6085500	21.6194	up	down	incorrect
BBY.US	Best Buy Co. Inc	20260130	65.03	66.56	64.1	65.1	7273763	65.1	up	up	correct
BC.US	PC	20260130	24.93	24.9399	24.78	24.86	10469	24.86	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260130	14.76	14.77	14.654	14.7	886100	14.1942	down	down	correct
BCC.US	Boise Cascade Company	20260130	79.78	81.05	78.635	80.81	426200	80.5935	up	up	correct
BCE.US	BCE Inc	20260130	25.54	25.89	25.41	25.86	3919200	25.86	up	up	correct
BCH.US	Banco de Chile	20260130	44.75	45.0386	43.63	43.63	562851	43.63	down	down	correct
BCO.US	The Brink's Company	20260130	125.62	127.48	125.22	127.04	239000	126.785	up	up	correct
BCS.US	Barclays PLC	20260130	26.97	27.06	26.54	26.75	5065800	26.433	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260130	12.87	12.87	12.22	12.47	419600	12.3338	down	down	correct
BDC.US	Belden Inc	20260130	117.99	119.85	116.88	117.51	244600	117.4624	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260130	9.61	9.62	9.55	9.61	465600	9.481
BDN.US	Brandywine Realty Trust	20260130	2.81	2.84	2.78	2.83	2362900	2.83	up	up	correct
BDX.US	Becton Dickinson and Company	20260130	201.74	204.05	200.11	203.4801	3520133	158.9534	up	up	correct
BE.US	Bloom Energy Corporation	20260130	156.4	161.8	146.55	151.37	11489450	151.37	down	down	correct
BEKE.US	KE Holdings Inc	20260130	19	19.15	18.57	18.72	5998829	18.72	down	down	correct
BEN.US	Franklin Resources Inc	20260130	25.75	26.9	24.9	26.62	24424500	26.62	up	up	correct
BEP.US	PA	20260130	18.18	18.31	17.96	17.96	15888	17.96	down	down	correct
BEPH.US	BEPH	20260130	15.12	15.34	15.12	15.23	23200	15.23	up	up	correct
BF.US	B	20260130	26.8	27.415	26.7	27.37	5243333	27.1197	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260130	91.85	92.66	90.42	92.63	583221	92.63	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20260130	10.1	10.17	10.1	10.17	68548	10.1197	up	up	correct
BFS.US	Saul Centers Inc	20260130	31.61	32.02	31.38	31.73	110000	31.73	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20260130	11.18	11.21	11.12	11.21	59192	11.159	up	up	correct
BG.US	Bunge Limited	20260130	113.63	114.21	111.69	113.88	2051900	113.2294	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260130	15.06	15.1	15.04	15.1	56100	14.9773	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260130	15.46	15.57	15.19	15.52	118200	15.3282	up	up	correct
BGS.US	B&G Foods Inc	20260130	4.31	4.39	4.28	4.37	1143800	4.37	up	up	correct
BGSF.US	BGSF Inc	20260130	5.56	5.79	5.56	5.73	28900	5.73	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260130	11.49	11.49	11.42	11.45	112594	11.2025	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260130	6.02	6.04	5.96	5.98	342100	5.8934	down	down	correct
BH.US	Biglari Holdings Inc	20260130	369	386.39	369	375.03	38500	375.03	up	up	correct
BHC.US	Bausch Health Companies Inc	20260130	5.59	5.74	5.55	5.74	2243700	5.74	up	up	correct
BHE.US	Benchmark Electronics Inc	20260130	51.39	52.84	51.19	52.14	425600	52.14	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260130	9.53	9.54	9.51	9.53	197700	9.3795
BHP.US	BHP Group	20260130	70.01	70.9	67.51	68.73	5703300	67.4027	down	up	incorrect
BHR.US	PD	20260130	17.145	17.145	16.1401	16.48	18637	16.48	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20260130	10.55	10.62	10.55	10.59	4600	10.5006	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260130	12.12	12.285	11.53	11.83	1810100	11.83	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20260130	6.8087	6.835	6.68	6.68	789611	6.68	down	down	correct
BILL.US	Bill.com Holdings Inc	20260130	43.19	43.69	42.67	43.17	2202047	43.17	down	down	correct
BIO.US	Bio	20260130	290.89	295.76	289.19	293.7	173163	293.7	up	up	correct
BIP.US	PB	20260130	16.85	16.9399	16.72	16.72	11187	16.4183	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260130	48.75	49.1	47.81	47.85	743000	47.415	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260130	16.65	16.94	16.51	16.81	17600	16.81	up	up	correct
BIT.US	BlackRock Multi	20260130	13.25	13.25	13.21	13.24	180600	12.9889	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260130	90	92.44	89.32	92.44	2056600	92.44	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20260130	120.1	120.57	119.095	119.92	3059623	119.92	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260130	14.47	15.055	14.375	15	7811193	15	up	up	correct
BKE.US	The Buckle Inc	20260130	47.08	47.72	46.59	47.3	613517	47.3	up	up	correct
BKH.US	Black Hills Corporation	20260130	72.55	73.27	71.8	72.98	1663600	72.2872	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260130	11.32	11.45	11.32	11.45	31820	11.3934	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260130	11.08	11.1	11.05	11.1	91401	10.9227	up	up	correct
BKU.US	BankUnited Inc	20260130	47.42	47.96	46.99	47.47	841000	47.47	up	up	correct
BLD.US	TopBuild Corp	20260130	473.39	474.345	461.05	468.05	283306	468.05	down	down	correct
BLDR.US	Builders FirstSource Inc	20260130	114	114.5	111.19	114.4	1671800	114.4	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20260130	10.55	10.58	10.48	10.58	61082	10.5259	up	up	correct
BLK.US	BlackRock Inc	20260130	1115.37	1129.07	1102.74	1118.94	632186	1112.7453	up	up	correct
BLND.US	Blend Labs Inc.	20260130	2.41	2.42	2.295	2.38	4106100	2.38	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260130	13.77	13.77	13.73	13.74	85300	13.5113	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260130	48.33	48.63	47.5	48.47	112740	47.7986	up	down	incorrect
BMA.US	Banco Macro S.A	20260130	102.19	104.11	100.02	101.9	165600	101.4429	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20260130	41.52	41.98	41.38	41.87	31800	41.3388	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20260130	15.22	15.32	15.15	15.21	188400	14.9807	down	up	incorrect
BMI.US	Badger Meter Inc	20260130	142.71	148.26	142.71	146.58	603600	146.2046	up	up	correct
BML.US	PL	20260130	19.7	19.8	19.62	19.8	46470	19.8	up	up	correct
BMO.US	Bank of Montreal	20260130	138.25	139.04	135.3	136.15	1428900	136.15	down	down	correct
BMY.US	Bristol	20260130	54.53	55.07	54.33	55.05	16199330	55.05	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260130	8.91	9.04	8.81	8.95	214800	8.95	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260130	18.29	18.545	18.17	18.51	1886400	18.51	up	up	correct
BNS.US	The Bank of Nova Scotia	20260130	76.28	76.42	74.24	74.72	1807800	74.72	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20260130	10.13	10.24	10.13	10.23	44190	10.179	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260130	11.94	11.95	11.82	11.9	116700	11.7311	down	down	correct
BOH.US	PA	20260130	16.54	16.5482	16.37	16.53	12067	16.53	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260130	173.49	180.35	171.69	178.48	985900	178.48	up	up	correct
BORR.US	Borr Drilling Limited	20260130	4.57	4.705	4.49	4.68	9746900	4.68	up	up	correct
BOX.US	Box Inc	20260130	25.43	25.8	25.19	25.35	2624828	25.35	down	down	correct
BP.US	BP p.l.c	20260130	38	38.23	37.33	37.88	11765800	37.3953	down	down	correct
BQ.US	Boqii Holding Limited	20260130	1.67	1.72	1.605	1.67	117851	1.67
BR.US	Broadridge Financial Solutions Inc	20260130	196.44	198.16	195.01	197.11	939100	197.11	up	up	correct
BRBR.US	BellRing Brands Inc	20260130	25.55	25.75	24.43	24.87	3644680	24.87	down	down	correct
BRC.US	Brady Corporation	20260130	85.26	87.06	85.03	86.47	288800	86.47	up	up	correct
BRK.US	B	20260130	476.3	481.5	476.13	480.53	5082200	480.53	up	up	correct
BRO.US	Brown & Brown Inc	20260130	72.27	72.59	71.32	72.1	4472300	71.9347	down	down	correct
BROS.US	Dutch Bros Inc.	20260130	57.39	57.46	53.15	54.39	24341080	54.39	down	down	correct
BRSP.US	Brightspire Capital Inc	20260130	6.13	6.13	5.875	5.98	1151549	5.98	down	down	correct
BRT.US	BRT Apartments Corp	20260130	14.51	14.72	14.41	14.69	25600	14.69	up	up	correct
BRW.US	Voya Prime Rate Trust	20260130	6.77	6.81	6.77	6.77	342100	6.5948
BRX.US	Brixmor Property Group Inc	20260130	26.38	26.91	26.205	26.79	3394939	26.79	up	up	correct
BSAC.US	Banco Santander	20260130	36.33	36.65	35.06	35.22	449600	35.22	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260130	7.02	7.09	6.85	6.92	983100	6.92	down	down	correct
BSM.US	Black Stone Minerals L.P	20260130	14.99	15	14.51	14.77	406700	14.4794	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260130	41.16	41.35	40.64	40.94	105900	40.4261	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260130	22.7	23.04	22.38	22.38	399200	22.0521	down	down	correct
BTA.US	BlackRock Long	20260130	9.53	9.6	9.48	9.59	91700	9.5407	up	up	correct
BTI.US	British American Tobacco p.l.c	20260130	60.11	60.78	59.6925	60.68	7095164	60.68	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260130	37.24	37.86	36.79	37.53	44600	36.8298	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260130	22.75	22.79	22.66	22.79	81700	22.6979	up	up	correct
BTU.US	Peabody Energy Corporation	20260130	35.38	36.2599	34.53	35.26	3030411	35.1811	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260130	10.61	10.64	10.58	10.64	295000	10.4688	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260130	27.47	27.54	27.25	27.52	89300	27.2528	up	up	correct
BUR.US	Burford Capital Limited	20260130	9.47	9.78	9.47	9.69	2247763	9.69	up	up	correct
BURL.US	Burlington Stores Inc	20260130	289.88	297.54	289.88	295.86	745215	295.86	up	up	correct
BV.US	BrightView Holdings Inc	20260130	13.12	13.5	13.12	13.36	669700	13.36	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260130	35.85	36.75	33.43	34.26	3628000	34.26	down	down	correct
BW.US	PA	20260130	19.8	19.9389	19.41	19.58	24478	19.58	down	down	correct
BWA.US	BorgWarner Inc	20260130	47.99	47.99	47.02	47.41	1957080	47.27	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260130	8.53	8.56	8.5	8.54	132500	8.4594	up	down	incorrect
BWXT.US	BWX Technologies Inc	20260130	206.5	212	202.57	205.43	767000	205.1469	down	up	incorrect
BX.US	The Blackstone Group Inc	20260130	141.45	143.06	140.11	142.42	3862600	140.7837	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20260130	67.89	70.24	66.38	69.56	152745	69.56	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20260130	19.32	19.34	18.73	19.25	2391100	19.25	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20260130	14.76	14.8	14.7	14.79	123100	14.5059	up	up	correct
BXP.US	Boston Properties Inc	20260130	65.21	65.64	64	64.67	2621900	64.67	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260130	25.9	25.98	25.58	25.66	1695300	25.66	down	down	correct
BY.US	Byline Bancorp Inc	20260130	31.72	32.3	31.59	31.93	290760	31.813	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20260130	83.95	84.81	83.42	84.54	1047900	84.54	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20260130	11.11	11.15	11.06	11.15	24928	11.0943	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20260130	20.61	22.32	20.305	21.57	2460552	21.57	up	down	incorrect
C.US	PN	20260130	30.09	30.09	29.97	29.99	120062	29.99	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20260130	30.02	30.41	29.395	29.64	338500	29.64	down	up	incorrect
CABO.US	Cable One Inc	20260130	77.26	81.825	77.03	80.99	177500	80.99	up	up	correct
CACI.US	CACI International Inc	20260130	617.43	628.4	612	620.58	205900	620.58	up	up	correct
CADE.US	P	20260130	21.05	21.27	20.53	20.7	783772	20.7	down	down	correct
CAE.US	CAE Inc	20260130	32.55	32.7	31.76	32.04	631900	32.04	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260130	18.45	18.54	18.25	18.35	64700	18.35	down	down	correct
CAG.US	Conagra Brands Inc	20260130	17.93	18.51	17.81	18.51	14674790	18.51	up	up	correct
CAH.US	Cardinal Health Inc	20260130	210.95	214.92	210.01	214.88	2454212	214.88	up	up	correct
CAL.US	Caleres Inc	20260130	12.41	12.57	11.94	12.22	597000	12.22	down	down	correct
CALX.US	Calix Inc	20260130	45.01	47.14	44.25	44.67	2436970	44.67	down	down	correct
CANG.US	Cango Inc	20260130	1.22	1.29	1.2	1.23	727400	1.23	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260130	22.8	22.82	22.26	22.55	53900	22.025	down	down	correct
CARR.US	Carrier Global Corporation	20260130	59.42	60.035	59.25	59.58	10553450	59.58	up	up	correct
CARS.US	Cars.com Inc	20260130	11.55	11.66	11.305	11.36	664014	11.36	down	down	correct
CAT.US	Caterpillar Inc	20260130	655.65	677.831	650.31	657.36	3300085	657.36	up	up	correct
CATO.US	The Cato Corporation	20260130	3.07	3.15	3.04	3.05	33600	3.05	down	down	correct
CB.US	Chubb Limited	20260130	305.75	309.7	304.69	309.56	1844458	308.6489	up	up	correct
CBRE.US	CBRE Group Inc	20260130	170.32	171.18	167.82	170.33	1423600	170.33	up	down	incorrect
CBT.US	Cabot Corporation	20260130	71.72	73.01	71.44	72.19	1371300	71.7615	up	down	incorrect
CBU.US	Community Bank System Inc	20260130	61.9	62.82	61.68	62.5	418769	62.5	up	up	correct
CBZ.US	CBIZ Inc	20260130	38.43	39.89	38.25	39.35	814827	39.35	up	up	correct
CC.US	The Chemours Company	20260130	14.96	15.26	14.43	14.99	3028200	14.9138	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260130	87	87	85.04	86.81	3879500	85.7384	down	down	correct
CCJ.US	Cameco Corporation	20260130	128.5	130.23	121.54	123.39	7236800	123.39	down	down	correct
CCK.US	Crown Holdings Inc	20260130	103.56	104.76	102.47	104.68	1624600	104.68	up	up	correct
CCL.US	Carnival Corporation & plc	20260130	31	31	29.58	30.02	22778760	29.8819	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260130	4.21	4.21	4.06	4.06	2412	4.06	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260130	2.21	2.28	2.06	2.09	5092200	2.09	down	down	correct
CCS.US	Century Communities Inc	20260130	63.31	64.2	61.96	62.98	364500	62.6907	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260130	14.76	14.99	14.47	14.67	152600	14.67	down	down	correct
CDE.US	Coeur Mining Inc	20260130	21.54	22.97	20.02	20.44	46971900	20.44	down	down	correct
CDR.US	PC	20260130	17.59	17.7	17.54	17.7	1067	17.2996	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260130	39.84	40.6	39.61	40.01	241222	40.01	up	up	correct
CE.US	Celanese Corporation	20260130	45.09	45.69	43.11	44.44	2007867	44.4145	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260130	19.21	19.23	19	19.12	30800	19.12	down	down	correct
CEPU.US	Central Puerto S.A	20260130	17	17.27	16.47	16.52	210700	16.52	down	down	correct
CF.US	CF Industries Holdings Inc	20260130	93.36	94.42	91.82	93.23	1865900	92.7349	down	down	correct
CFG.US	PE	20260130	19.84	19.89	19.72	19.74	92870	19.74	down	down	correct
CGAU.US	Centerra Gold Inc	20260130	17.87	18.09	16.63	16.76	4218611	16.7138	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260130	16.87	17.31	16.84	17.28	155700	16.7953	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260130	96.46	98.63	94.06	96.25	4994300	95.9536	down	down	correct
CHE.US	Chemed Corporation	20260130	430	432.375	421.07	427.14	315914	426.6009	down	down	correct
CHGG.US	Chegg Inc	20260130	0.79	0.79	0.73	0.77	2025300	0.77	down	down	correct
CHH.US	Choice Hotels International Inc	20260130	102.14	102.84	99.4	102.8	768101	102.8	up	up	correct
CHMI.US	PB	20260130	23.34	23.48	23.25	23.359	4305	23.359	up	up	correct
CHN.US	The China Fund Inc	20260130	2.33	2.39	2.18	2.24	2835490	2.24	down	down	correct
CHRB.US	CHRB	20260130	22	22	22	22	550	22
CHT.US	Chunghwa Telecom Co. Ltd	20260130	42.69	43	42	42.48	221100	42.48	down	down	correct
CHWY.US	Chewy Inc	20260130	30.03	30.45	28.65	29.11	9164555	29.11	down	down	correct
CI.US	Cigna Corporation	20260130	271.51	274.11	268.45	274.11	1752400	272.6082	up	up	correct
CIA.US	Citizens Inc	20260130	5.49	5.68	5.13	5.55	128600	5.55	up	up	correct
CIB.US	Bancolombia S.A	20260130	83.85	83.97	80.5	81.65	475800	81.65	down	down	correct
CIEN.US	Ciena Corporation	20260130	254.01	269.9	247.47	251.81	3246929	251.81	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260130	1.72	1.72	1.71	1.72	118000	1.705
CIG.US	Companhia Energética de Minas Gerais	20260130	2.16	2.18	2.13	2.15	7175200	2.15	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260130	23.24	23.32	23.1	23.24	128200	22.9453
CIM.US	PD	20260130	23.44	23.44	23.125	23.27	19594	22.6971	down	up	incorrect
CINT.US	CI&T Inc	20260130	5.02	5.1	4.84	4.87	350118	4.87	down	up	incorrect
CION.US	Cion Investment Corp	20260130	9.28	9.36	9.18	9.3	294900	9.0598	up	up	correct
CL.US	Colgate	20260130	88.695	90.71	87.7	90.29	13920060	90.29	up	down	incorrect
CLB.US	Core Laboratories N.V	20260130	19.26	19.55	18.96	19.54	371300	19.5292	up	down	incorrect
CLDT.US	PA	20260130	20.5663	20.5663	20.5	20.5	554	20.5	down	down	correct
CLF.US	Cleveland	20260130	13.85	14.415	13.605	13.76	19059430	13.76	down	down	correct
CLH.US	Clean Harbors Inc	20260130	255.6	260.71	254.43	259.91	352500	259.91	up	up	correct
CLPR.US	Clipper Realty Inc	20260130	3.43	3.515	3.37	3.49	56200	3.3867	up	up	correct
CLS.US	Celestica Inc	20260130	295.23	308	279	280.99	4525500	280.99	down	down	correct
CLW.US	Clearwater Paper Corporation	20260130	16.78	16.92	16.63	16.82	194800	16.82	up	up	correct
CLX.US	The Clorox Company	20260130	111.12	113.02	110.47	112.79	3289900	112.79	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260130	94.47	94.94	91.68	92.39	1131400	92.39	down	down	correct
CMA.US	Comerica Incorporated	20260130	91.85	93.97	88.67	88.67	49187391	88.67	down	up	incorrect
CMC.US	Commercial Metals Company	20260130	76.54	77.96	75.69	76.87	1528300	76.87	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260130	6.21	6.25	5.95	5.98	30100	5.98	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260130	38.91	39.12	38.43	38.87	14627600	38.87	down	down	correct
CMI.US	Cummins Inc	20260130	575.19	583.82	569.93	578.82	996600	576.8806	up	up	correct
CMP.US	Compass Minerals International Inc	20260130	24.94	25.39	24.49	24.98	472500	24.98	up	up	correct
CMS.US	PC	20260130	17.75	17.9382	17.66	17.71	15440	17.71	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260130	23	23	22.9	22.96	10113	22.6094	down	down	correct
CMSC.US	CMS Energy Corp	20260130	23.6	23.76	23.6	23.76	20100	23.76	up	up	correct
CMSD.US	CMS Energy Corp	20260130	24.14	24.14	24.02	24.05	47300	23.6814	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260130	2.89	2.89	2.695	2.74	631782	2.74	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20260130	3.55	3.55	3.52	3.53	55000	3.5132	down	down	correct
CNA.US	CNA Financial Corporation	20260130	47.82	48.0878	47.31	47.86	305093	47.4003	up	up	correct
CNC.US	Centene Corporation	20260130	43.55	43.95	42.76	43.32	5136500	43.32	down	down	correct
CNF.US	CNFinance Holdings Limited	20260130	5.78	5.99	5.65	5.92	5100	5.92	up	up	correct
CNI.US	Canadian National Railway Company	20260130	101.44	101.72	96.14	96.22	3019200	95.6193	down	down	correct
CNK.US	Cinemark Holdings Inc	20260130	23.29	23.75	23.1	23.68	2199700	23.6054	up	up	correct
CNM.US	Core & Main Inc	20260130	53.66	53.935	52.46	53.36	3179800	53.36	down	down	correct
CNMD.US	CONMED Corporation	20260130	37.86	38.45	36.44	38.39	871200	38.39	up	up	correct
CNNE.US	Cannae Holdings Inc	20260130	14.42	14.475	14.11	14.41	466800	14.41	down	down	correct
CNO.US	PA	20260130	19.05	19.27	19.05	19.27	929	18.9499	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20260130	39.52	39.75	39.07	39.69	5025500	39.4723	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260130	37.54	37.95	36.32	37.21	9345100	37.21	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260130	94.35	97	92.67	95.38	712100	95.2638	up	up	correct
CNS.US	Cohen & Steers Inc	20260130	64.36	64.84	63.58	64.26	262200	63.5972	down	down	correct
CNX.US	CNX Resources Corporation	20260130	38.02	38.97	37.745	38.8	3840806	38.8	up	up	correct
CODI.US	PC	20260130	20.19	20.2	19.8418	20.04	9780	20.04	down	down	correct
COE.US	China Online Education Group	20260130	26.525	26.525	25.51	25.51	2600	25.51	down	down	correct
COF.US	PL	20260130	16.98	17.02	16.83	16.96	81342	16.693	down	down	correct
COLD.US	Americold Realty Trust	20260130	12.4	12.68	12.21	12.41	7467900	12.41	up	up	correct
COMP.US	Compass Inc	20260130	12.9	12.91	12.171	12.52	18839821	12.52	down	down	correct
COO.US	The Cooper Companies Inc	20260130	80.37	81.55	80.29	81.38	1680300	81.38	up	up	correct
COOK.US	Traeger Inc	20260130	1.06	1.115	1.02	1.1	247300	1.1	up	up	correct
COP.US	ConocoPhillips	20260130	102.31	104.27	101.73	104.23	9169000	103.4251	up	up	correct
COR.US	CoreSite Realty Corporation	20260130	351.54	359.48	349.485	359.22	1387537	358.6061	up	up	correct
COTY.US	Coty Inc	20260130	3.11	3.18	3.08	3.17	6761200	3.17	up	up	correct
COUR.US	Coursera Inc	20260130	6.11	6.17	6.02	6.06	3210600	6.06	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260130	75.15	75.68	73.15	74.34	4249100	74.34	down	down	correct
CPA.US	Copa Holdings S.A	20260130	132	136.63	131.57	136.4	365400	134.8243	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260130	11	11.31	11	11.01	7300	11.01	up	up	correct
CPB.US	Campbell Soup Company	20260130	27.08	28.12	27.02	27.98	9807400	27.98	up	up	correct
CPF.US	Central Pacific Financial Corp	20260130	31.62	32.77	31.62	32.57	278805	32.2896	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260130	126.93	129.03	126.67	128.68	182100	128.68	up	up	correct
CPNG.US	Coupang Inc	20260130	20.31	20.945	19.929	20.16	33140300	20.16	down	up	incorrect
CPRI.US	Capri Holdings Limited	20260130	23.02	23.14	22.41	22.57	3729899	22.57	down	up	incorrect
CPS.US	Cooper	20260130	32.01	32.29	31.14	31.37	119000	31.37	down	up	incorrect
CPT.US	Camden Property Trust	20260130	108.15	109.55	107.26	109.05	1470800	109.05	up	down	incorrect
CR.US	Crane Co	20260130	177.24	184.61	177.24	182.64	877000	182.4119	up	up	correct
CRC.US	California Resources Corp	20260130	51.83	53.58	51.51	53.5	1095245	53.1512	up	up	correct
CRD.US	B	20260130	10.4	10.57	10.3	10.3	4453	10.2261	down	down	correct
CRH.US	CRH plc	20260130	122.21	123.3	121.52	122.41	4783300	121.9803	up	up	correct
CRI.US	Carter's Inc	20260130	33.51	35.04	33.37	34.61	1063100	34.3602	up	up	correct
CRK.US	Comstock Resources Inc	20260130	23.21	24.43	23.06	24.35	3670100	24.35	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260130	210.37	212.59	208.11	210.48	384500	210.48	up	up	correct
CRM.US	salesforce.com inc	20260130	214.16	215.55	211.03	212.29	11090400	212.29	down	down	correct
CRS.US	Carpenter Technology Corporation	20260130	318.19	327	310.19	317.83	1029145	317.83	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260130	8.73	8.8	8.63	8.8	21400	8.751	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260130	339	344.86	335.4	340.89	441900	339.9733	up	up	correct
CSTM.US	Constellium SE	20260130	22.67	22.964	21.9501	22.47	1587159	22.47	down	up	incorrect
CSV.US	Carriage Services Inc	20260130	42.02	42.99	41.69	42.91	82900	42.7975	up	up	correct
CTA.US	PB	20260130	68.09	68.46	68.005	68.25	5375	68.25	up	up	correct
CTBB.US	Qwest Corp. NT	20260130	18.81	19.3	18.56	19.16	42220	18.7657	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260130	19.22	19.5	19.1001	19.45	23300	19.0402	up	up	correct
CTO.US	PA	20260130	20.66	20.8056	20.3001	20.3001	22797	19.9149	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260130	6.17	6.405	6.17	6.32	1556991	6.32	up	up	correct
CTRA.US	Coterra Energy Inc	20260130	28.06	28.86	28.06	28.85	13851700	28.6413	up	up	correct
CTS.US	CTS Corporation	20260130	51.43	52.21	50.8	51.41	198000	51.41	down	down	correct
CTVA.US	Corteva Inc	20260130	73.55	73.7	72.26	72.8	3703500	72.6364	down	down	correct
CUBB.US	Customers Bancorp Inc	20260130	22.396	22.396	22.396	22.396	200	22.0623
CUBE.US	CubeSmart	20260130	37.49	37.63	37.08	37.53	3103600	37.53	up	up	correct
CUK.US	Carnival Corporation & plc	20260130	30.73	30.74	29.39	29.79	2713500	29.6518	down	down	correct
CULP.US	Culp Inc	20260130	3.66	3.66	3.52	3.52	15800	3.52	down	down	correct
CURV.US	Torrid Holdings Inc.	20260130	1.15	1.185	1.12	1.15	216555	1.15
CUZ.US	Cousins Properties Incorporated	20260130	25.29	25.33	24.95	25.24	1536900	25.24	down	down	correct
CVEO.US	Civeo Corporation	20260130	24.97	25.355	24.89	25.32	30791	25.32	up	down	incorrect
CVI.US	CVR Energy Inc	20260130	22.4	23.03	22.17	22.74	1080600	22.3917	up	down	incorrect
CVNA.US	Carvana Co	20260130	425.21	427.5	396.61	401.11	3837700	401.11	down	down	correct
CVS.US	CVS Health Corporation	20260130	74.11	74.92	73.26	74.52	10221500	74.52	up	up	correct
CVX.US	Chevron Corporation	20260130	172.62	177.3	171.27	176.9	22946600	175.1863	up	up	correct
CW.US	Curtiss	20260130	654.98	670.44	653.19	656.69	216133	656.69	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260130	24.1	24.13	24.08	24.09	8485303	24.09	down	down	correct
CWEN.US	Clearway Energy Inc	20260130	36.17	37.1	35.86	36.15	982300	35.7159	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260130	33.95	34.64	33.51	33.77	218354	33.3385	down	down	correct
CWH.US	Camping World Holdings Inc	20260130	13.34	13.46	12.805	13.19	2463300	13.19	down	down	correct
CWK.US	Cushman & Wakefield plc	20260130	16.39	16.64	16.18	16.44	1360100	16.44	up	up	correct
CWT.US	California Water Service Group	20260130	44.42	44.82	44.1368	44.7	490540	44.3633	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260130	12.69	12.91	12.39	12.48	5978800	12.4533	down	down	correct
CXE.US	MFS High Income Municipal Trust	20260130	3.78	3.79	3.76	3.78	78500	3.7622
CXH.US	MFS Investment Grade Municipal Trust	20260130	8.07	8.07	8.04	8.05	5800	8.0164	down	down	correct
CXM.US	Sprinklr Inc.	20260130	6.3	6.46	6.28	6.38	2121508	6.38	up	up	correct
CXW.US	CoreCivic Inc	20260130	18.6	18.78	18.44	18.53	1058400	18.53	down	down	correct
CYD.US	China Yuchai International Limited	20260130	45.22	45.84	44.5	45.38	171800	45.38	up	up	correct
CYH.US	Community Health Systems Inc	20260130	3.15	3.22	3.005	3.21	2359014	3.21	up	up	correct
D.US	Dominion Energy Inc	20260130	60.86	60.95	59.62	60.17	8217000	59.536	down	down	correct
DAC.US	Danaos Corporation	20260130	103.91	104.06	102.59	103.45	53300	102.6034	down	down	correct
DAL.US	Delta Air Lines Inc	20260130	66.2	66.94	65.17	65.89	6680600	65.7115	down	down	correct
DAN.US	Dana Incorporated	20260130	28.43	29.01	28.3	28.9	1244586	28.8006	up	up	correct
DAO.US	Youdao Inc	20260130	10.55	10.845	10.38	10.4	72953	10.4	down	down	correct
DAR.US	Darling Ingredients Inc	20260130	45.22	45.87	44.49	45.66	2473970	45.66	up	up	correct
DASH.US	DoorDash Inc	20260130	206.8	210	202.705	204.62	3915118	204.62	down	down	correct
DAVA.US	Endava plc	20260130	6.25	6.4	6.19	6.32	227500	6.32	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260130	39.38	39.725	39.035	39.22	3724839	39.22	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260130	69	70.25	68.35	69.01	220222	69.01	up	up	correct
DBI.US	Designer Brands Inc	20260130	6.11	6.36	6.09	6.34	972900	6.34	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260130	15.12	15.17	15.07	15.14	60200	15.03	up	up	correct
DBRG.US	PJ	20260130	19.32	19.49	19.29	19.29	13761	19.29	down	down	correct
DCI.US	Donaldson Company Inc	20260130	101.93	102.9	100.73	101.94	1751578	101.6634	up	up	correct
DCO.US	Ducommun Incorporated	20260130	110.5	113.39	108.62	113.35	150720	113.35	up	down	incorrect
DD.US	DuPont de Nemours Inc	20260130	43.99	44.36	43.09	43.92	4491100	43.7445	down	down	correct
DDD.US	3D Systems Corporation	20260130	2.25	2.36	2.17	2.24	3188500	2.24	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260130	2.9	2.93	2.81	2.86	791700	2.86	down	down	correct
DDS.US	Dillard's Inc	20260130	603.9	615.59	599.5	607.56	131800	607.56	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260130	26.07	26.33	26.07	26.1	7900	26.1	up	up	correct
DE.US	Deere & Company	20260130	524.93	529.99	518.695	528	1517798	528	up	up	correct
DEA.US	Easterly Government Properties Inc	20260130	23.1	23.44	22.88	23.39	569511	22.9355	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260130	114.9	119.65	110.51	119.34	9768800	119.34	up	up	correct
DEI.US	Douglas Emmett Inc	20260130	10.54	10.6	10.41	10.56	2505900	10.56	up	up	correct
DELL.US	Dell Technologies Inc	20260130	116.82	116.9	112.26	114.44	10734697	114.44	down	down	correct
DEO.US	Diageo plc	20260130	92.12	92.91	91.49	92.8	1589400	92.8	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260130	51.48	52.135	50.99	51.75	179800	51.75	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260130	21.36	21.48	21.28	21.4	62000	21.2762	up	down	incorrect
DG.US	Dollar General Corporation	20260130	140.11	143.57	140	143.43	2307444	143.43	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20260130	183.815	187.19	183.815	187.03	1164074	187.03	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260130	2.54	2.55	2.54	2.55	407500	2.5127	up	up	correct
DHI.US	D.R. Horton Inc	20260130	148.47	149.58	145.94	148.84	2336000	148.4167	up	up	correct
DHT.US	DHT Holdings Inc	20260130	14	14.35	14	14.33	2410600	13.9778	up	down	incorrect
DHX.US	DHI Group Inc	20260130	1.73	1.82	1.7	1.74	156000	1.74	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260130	15.48	15.48	15.37	15.41	72700	15.0989	down	up	incorrect
DIN.US	Dine Brands Global Inc	20260130	34.21	34.9	33.72	34.39	336400	34.39	up	down	incorrect
DIS.US	The Walt Disney Company	20260130	111.36	112.945	110.99	112.8	17895221	112.8	up	up	correct
DK.US	Delek US Holdings Inc	20260130	28.64	29.52	28.405	29.51	1490972	29.3125	up	up	correct
DKL.US	Delek Logistics Partners LP	20260130	51.38	51.42	48.65	49.69	122600	48.6329	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260130	204.56	207.49	201.03	202	1063532	202	down	down	correct
DLB.US	Dolby Laboratories Inc	20260130	62.8	65.15	61.78	64.19	2213300	63.8429	up	up	correct
DLR.US	PL	20260130	20.73	20.84	20.6701	20.75	20771	20.4168	up	up	correct
DLX.US	Deluxe Corporation	20260130	26.96	27.19	25.88	26.4	1161486	26.1151	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260130	14.84	14.85	14.77	14.81	230600	14.694	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260130	11.16	11.22	11.08	11.13	67600	11.0885	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260130	10.99	11.02	10.95	10.96	64700	10.8445	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260130	9.02	9.41	8.97	8.97	768800	8.97	down	down	correct
DNOW.US	NOW Inc	20260130	14.89	15.33	14.635	15.19	5196600	15.19	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260130	10.16	10.19	10.11	10.16	474000	10.0975
DOC.US	Physicians Realty Trust	20260130	17.19	17.26	16.86	17.24	12419900	17.132	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260130	55.85	56.44	54.77	55.25	2293741	55.25	down	down	correct
DOCS.US	Doximity Inc.	20260130	38.19	38.79	37.35	37.47	3175400	37.47	down	down	correct
DOLE.US	Dole plc	20260130	15.84	15.99	15.76	15.93	748400	15.93	up	up	correct
DOV.US	Dover Corporation	20260130	200.35	205.58	199.85	201.49	2050624	201.0287	up	down	incorrect
DOW.US	Dow Inc	20260130	27.29	28	26.92	27.55	18949400	27.2275	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260130	13.5	13.51	13.33	13.42	57000	13.3564	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20260130	406.5	411	403.69	410.33	582500	408.2679	up	up	correct
DQ.US	Daqo New Energy Corp	20260130	24.85	25.5	24.51	24.72	451000	24.72	down	down	correct
DRD.US	DRDGOLD Limited	20260130	32.27	34.28	31.54	31.82	742400	31.5144	down	down	correct
DRI.US	Darden Restaurants Inc	20260130	198.91	199.74	195.51	199.35	1408500	199.35	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260130	11.52	11.55	11.46	11.48	591900	11.3715	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260130	6.22	6.22	6.15	6.19	59700	6.1379	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260130	10.21	10.22	10.1716	10.21	269447	10.0072
DSX.US	PB	20260130	26.45	26.45	26.45	26.45	0	26.45
DT.US	Dynatrace Inc	20260130	38.05	38.66	37.86	38.09	5996700	38.09	up	up	correct
DTB.US	DTB	20260130	17.68	17.69	17.54	17.69	19000	17.69	up	up	correct
DTE.US	DTE Energy Company	20260130	134	134.44	132.51	134.38	3240656	134.38	up	up	correct
DTF.US	DTF Tax	20260130	11.45	11.48	11.45	11.47	3400	11.4373	up	up	correct
DTM.US	DT Midstream Inc	20260130	125.4	126.37	123.44	126.02	1085116	126.02	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260130	22.26	22.39	22.16	22.36	29547	22.0343	up	up	correct
DUK.US	PA	20260130	25.13	25.23	25.12	25.22	65548	24.861	up	up	correct
DUKB.US	Duke Energy Corp	20260130	24.58	24.68	24.56	24.62	28130	24.269	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260130	11.06	11.11	10.715	10.82	1849619	10.82	down	down	correct
DVA.US	DaVita Inc	20260130	107.12	109.5	105.41	109.34	1104100	109.34	up	up	correct
DVN.US	Devon Energy Corporation	20260130	39.61	40.38	39.13	40.21	11349020	40.0011	up	down	incorrect
DX.US	PC	20260130	25.85	25.9	25.74	25.86	7952	25.86	up	down	incorrect
DXC.US	DXC Technology Company	20260130	12.65	14.46	12.6	14.43	4929500	14.43	up	up	correct
DY.US	Dycom Industries Inc	20260130	359.8	369.22	358.25	364.39	321500	364.39	up	up	correct
E.US	Eni S.p.A	20260130	41.05	41.12	40.48	40.92	242800	40.92	down	down	correct
EAF.US	GrafTech International Ltd	20260130	15.96	16.06	14.815	15.11	197900	15.11	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260130	21.16	21.2499	21.09	21.17	24400	20.8718	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260130	5.52	5.55	5.4	5.46	1046300	5.3735	down	down	correct
EAT.US	Brinker International Inc	20260130	159.11	160.96	153.42	157.72	1419513	157.72	down	down	correct
EB.US	Eventbrite Inc	20260130	4.42	4.43	4.415	4.42	2069423	4.42
EBF.US	Ennis Inc	20260130	19.14	19.64	19.11	19.49	197000	19.49	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260130	11.71	12.05	11.29	11.34	566876	11.34	down	down	correct
EC.US	Ecopetrol S.A	20260130	12.72	12.85	12.42	12.57	4019300	12.57	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260130	15.55	15.58	15.365	15.44	753300	14.873	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260130	5.56	5.63	5.37	5.42	6647300	5.0961	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260130	24.579	24.579	24.579	24.579	700	24.3048
ECCW.US	ECCW	20260130	24.93	24.99	24.93	24.975	2600	24.975	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260130	25.25	25.25	24.95	24.95	3500	24.95	down	up	incorrect
ECL.US	Ecolab Inc	20260130	283.12	284.91	279.42	281.99	1293781	281.99	down	up	incorrect
ECVT.US	Ecovyst Inc	20260130	10.66	10.81	10.54	10.61	1264600	10.61	down	up	incorrect
ED.US	Consolidated Edison Inc	20260130	106.18	106.85	105.08	106.63	1873900	105.7988	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260130	5.89	5.9	5.82	5.85	422000	5.85	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260130	5	5.04	5	5	169000	4.9419
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260130	30.45	31.36	30.36	30.64	100300	30.64	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260130	61.45	61.62	59.31	60.38	2074600	60.38	down	down	correct
EEA.US	The European Equity Fund Inc	20260130	10.98	10.99	10.84	10.95	29400	10.95	down	down	correct
EEX.US	Emerald Holding Inc	20260130	4.82	5.1	4.73	5.04	39700	5.04	up	up	correct
EFC.US	PA	20260130	25.11	25.11	25.08	25.08	312395	25.08	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260130	11.25	11.29	11.19	11.22	155400	11.1421	down	down	correct
EFT.US	Eaton Vance Floating	20260130	11.4	11.43	11.36	11.39	42900	11.3037	down	down	correct
EFX.US	Equifax Inc	20260130	202.36	203.82	199.63	201.4	1520500	200.8573	down	down	correct
EGHT.US	8x8 Inc	20260130	1.61	1.67	1.59	1.66	923655	1.66	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20260130	43.85	45.93	42.35	42.92	3567700	42.8493	down	up	incorrect
EGP.US	EastGroup Properties Inc	20260130	180.04	181.78	179.26	181.64	623600	181.64	up	up	correct
EGY.US	VAALCO Energy Inc	20260130	5.1	5.16	4.975	5.14	1516200	5.0768	up	up	correct
EHC.US	Encompass Health Corporation	20260130	94.14	95	93.37	94.53	1036600	94.53	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260130	6.45	6.45	6.4	6.43	187300	6.3609	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20260130	11	11.28	10.88	10.91	539500	10.672	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20260130	24.75	24.88	24.75	24.88	11000	24.6722	up	down	incorrect
EIG.US	Employers Holdings Inc	20260130	44.41	44.9	42.46	43.62	298700	43.2863	down	up	incorrect
EIX.US	Edison International	20260130	62.16	62.42	61.09	62.28	4506950	62.28	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260130	114.72	115.895	113.89	115.28	2851268	114.9194	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260130	24	24.35	23.91	24.08	3101400	24.08	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260130	20.93	20.96	20.85	20.89	13900	20.5876	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260130	85.81	87.451	83.778	84.99	1697300	84.99	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260130	63.38	63.52	62.37	63.17	2253500	63.17	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260130	10.86	10.9	10.84	10.88	285400	10.7882	up	down	incorrect
EME.US	EMCOR Group Inc	20260130	720.57	731.13	712.46	720.73	306700	720.73	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20260130	19.77	19.98	19.65	19.75	29000	19.75	down	up	incorrect
EMN.US	Eastman Chemical Company	20260130	70.47	72.38	67.82	69.32	3977724	68.4951	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260130	48.45	48.8	48.01	48.6	60700	48.258	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260130	20.81	20.91	20.81	20.9	9300	20.9	up	up	correct
EMR.US	Emerson Electric Co	20260130	148.78	151.2	146.01	146.96	4716800	146.3974	down	up	incorrect
ENB.US	Enbridge Inc	20260130	49.16	49.3	48.1	48.84	4711500	48.208	down	up	incorrect
ENIC.US	Enel Chile S.A	20260130	4.33	4.38	4.305	4.34	964000	4.34	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260130	22.37	22.61	22.3	22.56	5818	22.56	up	up	correct
ENS.US	EnerSys	20260130	182.11	186.51	178.59	180.19	498600	179.8933	down	down	correct
ENVA.US	Enova International Inc	20260130	163.16	166.75	163.01	165.17	836300	165.17	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260130	6.06	6.06	6.01	6.05	125400	5.9166	down	down	correct
EOG.US	EOG Resources Inc	20260130	111.5	112.465	109.83	112.13	6757713	112.13	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260130	20.87	20.97	20.74	20.97	82000	20.8325	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260130	22.58	22.64	22.4	22.41	121300	22.2552	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260130	17.64	17.64	17.48	17.59	12100	17.5223	down	up	incorrect
EP.US	PC	20260130	50.02	50.02	50.02	50.02	14578	49.4422
EPAC.US	Enerpac Tool Group Corp	20260130	39.7	40.45	39.48	40.36	466600	40.36	up	up	correct
EPAM.US	EPAM Systems Inc	20260130	206.86	209.49	204.75	208.6	489800	208.6	up	up	correct
EPC.US	Edgewell Personal Care Company	20260130	19.04	19.6	18.88	19.46	669200	19.3217	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260130	33.26	33.54	32.72	33.19	7121600	33.19	down	down	correct
EPR.US	PG	20260130	20.6	20.7603	20.53	20.63	2907	20.63	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260130	30.03	30.42	29.61	30.36	1851500	30.36	up	up	correct
EQH.US	PC	20260130	16.72	16.78	16.63	16.66	14991	16.3893	down	down	correct
EQNR.US	Equinor ASA	20260130	26.74	26.96	26.39	26.85	3599400	26.4965	up	up	correct
EQR.US	Equity Residential	20260130	61.98	62.42	61.27	62.32	2599600	62.32	up	up	correct
EQS.US	Equus Total Return Inc	20260130	1.33	1.38	1.32	1.38	3600	1.38	up	up	correct
EQT.US	EQT Corporation	20260130	56.48	58.275	55.99	57.73	13670460	57.5677	up	up	correct
ES.US	Eversource Energy	20260130	68.79	69.25	68.15	69.13	3315600	68.4072	up	up	correct
ESE.US	ESCO Technologies Inc	20260130	228.29	231.64	225.15	228.17	280097	228.17	down	down	correct
ESI.US	Element Solutions Inc	20260130	29.48	29.96	28.85	29.1	1582400	29.0337	down	down	correct
ESNT.US	Essent Group Ltd	20260130	62.99	63.41	62.37	62.92	707047	62.5383	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260130	6.69	6.74	6.56	6.63	1432700	6.586	down	down	correct
ESS.US	Essex Property Trust Inc	20260130	252.37	252.96	246.12	251.87	678300	251.87	down	down	correct
ESTC.US	Elastic N.V	20260130	67.25	68.7899	65.54	65.93	1716557	65.93	down	down	correct
ETB.US	Eaton Vance Tax	20260130	15.57	15.57	15.32	15.45	106900	15.3438	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260130	22.61	22.99	22.26	22.93	743100	22.5685	up	up	correct
ETG.US	Eaton Vance Tax	20260130	23.53	23.56	23.22	23.38	132600	23.2494	down	down	correct
ETI.US	P	20260130	23.55	23.88	23.55	23.55	1666	23.55
ETJ.US	Eaton Vance Risk	20260130	8.88	8.9	8.81	8.9	192500	8.8336	up	up	correct
ETN.US	Eaton Corporation plc	20260130	350.86	355.41	347.03	351.42	4260900	350.3276	up	up	correct
ETO.US	Eaton Vance Tax	20260130	30.12	30.57	30.12	30.32	33100	30.1447	up	up	correct
ETR.US	Entergy Corporation	20260130	95.56	96.28	94.445	95.89	2769748	95.2635	up	down	incorrect
ETV.US	Eaton Vance Tax	20260130	14.59	14.71	14.52	14.65	262800	14.551	up	up	correct
ETW.US	Eaton Vance Tax	20260130	9.36	9.4	9.33	9.39	542800	9.3243	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260130	19.08	19.08	18.84	18.87	11200	18.7916	down	down	correct
ETY.US	Eaton Vance Tax	20260130	15.27	15.37	15.13	15.28	241200	15.1787	up	up	correct
EVC.US	Entravision Communications Corporation	20260130	3.02	3.04	2.95	3.01	234500	3.01	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260130	5.31	5.31	5.29	5.31	20300	5.2297
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260130	10.98	11.03	10.96	11	26600	10.9257	up	up	correct
EVH.US	Evolent Health Inc	20260130	3.18	3.28	3.155	3.21	2515400	3.21	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260130	10.71	10.81	10.7	10.76	124400	10.6603	up	up	correct
EVR.US	Evercore Inc	20260130	352.55	360.41	350.07	353.27	406500	352.3624	up	up	correct
EVRG.US	Evergy Inc	20260130	76.11	76.76	75.73	76.73	3549700	76.0885	up	up	correct
EVT.US	Eaton Vance Tax	20260130	25.93	25.99	25.72	25.98	175900	25.8176	up	up	correct
EVTC.US	EVERTEC Inc	20260130	29.05	30.31	28.74	30.01	1040500	29.957	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260130	81.6	82.82	80.75	81.36	3703900	81.36	down	down	correct
EXG.US	Eaton Vance Tax	20260130	9.68	9.74	9.66	9.69	591800	9.6235	up	up	correct
EXK.US	Endeavour Silver Corp	20260130	11.38	12.32	10.8	10.93	21650700	10.93	down	up	incorrect
EXP.US	Eagle Materials Inc	20260130	209.63	210.495	203.13	203.81	832348	203.81	down	up	incorrect
EXR.US	Extra Space Storage Inc	20260130	138.01	138.21	136.31	137.97	2288800	137.97	down	up	incorrect
F.US	PC	20260130	21.58	21.69	21.46	21.47	69161	21.1008	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260130	10.4956	10.4956	7.5175	10.4863	66100	10.4863	down	down	correct
FAF.US	First American Financial Corporation	20260130	63.73	64.35	62.58	63.18	1799700	62.666	down	down	correct
FBK.US	FB Financial Corporation	20260130	57.74	58.42	56.78	57.53	357369	57.3329	down	up	incorrect
FBP.US	First BanCorp	20260130	21.83	22.24	21.8	22.12	1892200	21.9217	up	down	incorrect
FBRT.US	P	20260130	21.94	21.94	21.8	21.92	10225	21.92	down	up	incorrect
FC.US	Franklin Covey Co	20260130	20.29	20.88	20.29	20.37	104100	20.37	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20260130	17.78	18.09	17.78	18.03	1211514	17.9011	up	up	correct
FCN.US	FTI Consulting Inc	20260130	173.78	174.7	171.7	174.67	196400	174.67	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260130	24.23	24.74	24	24.65	1103100	24.65	up	up	correct
FCRX.US	FCRX	20260130	25	25	24.98	24.98	4300	24.6702	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260130	10.1	10.108	10.08	10.1	38593	9.9048
FCX.US	Freeport	20260130	61.735	61.915	58.6625	60.23	40774422	60.23	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260130	39.24	39.71	38.895	39.66	238440	39.3806	up	up	correct
FDS.US	FactSet Research Systems Inc	20260130	252.82	257.32	250.4	254.36	1028104	253.0542	up	up	correct
FDX.US	FedEx Corporation	20260130	315.55	322.745	315.55	322.25	2588614	320.9488	up	up	correct
FE.US	FirstEnergy Corp	20260130	47.09	47.4097	46.8	47.34	5063699	46.8917	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260130	9.98	10.35	8.9	9.15	82600	9.15	down	down	correct
FENG.US	Phoenix New Media Limited	20260130	1.82	1.87	1.81	1.81	2400	1.81	down	down	correct
FERG.US	Ferguson plc	20260130	255.17	257	250.14	252.46	1331658	251.5232	down	down	correct
FET.US	Forum Energy Technologies Inc	20260130	44.62	45.75	44.19	45.24	156100	45.24	up	up	correct
FF.US	FutureFuel Corp	20260130	3.26	3.3	3.24	3.29	144467	3.2441	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20260130	21.94	22	21.8	21.96	16100	21.96	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260130	16.7	16.74	16.65	16.7	139700	16.5994
FHI.US	Federated Hermes Inc	20260130	52.5	54.38	51.5	53.28	995800	52.934	up	up	correct
FHN.US	PE	20260130	25.12	25.12	24.93	25	1822	25	down	down	correct
FICO.US	Fair Isaac Corporation	20260130	1512.53	1512.53	1455.94	1463.17	282628	1463.17	down	down	correct
FIGS.US	FIGS Inc.	20260130	11.09	11.32	10.685	10.81	2941293	10.81	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260130	13.2	13.28	13.136	13.25	92900	13.1358	up	up	correct
FINV.US	FinVolution Group	20260130	5.07	5.225	5.055	5.13	794289	5.13	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260130	55.17	55.33	54.4	55.25	5853400	54.7791	up	up	correct
FIX.US	Comfort Systems USA Inc	20260130	1155.7	1186.15	1131.22	1142.1	312126	1141.507	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260130	17.68	17.75	17.61	17.71	20600	17.6074	up	up	correct
FLNG.US	FLEX LNG Ltd	20260130	26.5	26.86	26.34	26.7	419100	25.9708	up	up	correct
FLO.US	Flowers Foods Inc	20260130	11.13	11.43	11.08	11.43	5715000	11.1235	up	up	correct
FLOW.US	SPX FLOW Inc	20260130	36.03	36.3077	35.96	36.3077	7424	36.1688	up	up	correct
FLR.US	Fluor Corporation	20260130	46.17	47.27	45.54	46.19	2271589	46.19	up	up	correct
FLS.US	Flowserve Corporation	20260130	78	78.78	77.02	78.15	1180536	78.15	up	up	correct
FMC.US	FMC Corporation	20260130	15.84	16.22	15.14	15.8	5330500	15.8	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260130	11.23	11.24	11.22	11.23	6972	11.1855
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260130	22.6	22.75	22.5	22.7	470500	22.7	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260130	104.12	105.49	103.81	104.36	552100	104.36	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260130	12.19	12.2	12.15	12.19	5800	12.0611
FN.US	Fabrinet	20260130	501.78	528.8	484.67	489.44	808200	489.44	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260130	67.82	68.6	65.4	65.96	2569680	65.96	down	down	correct
FNF.US	Fidelity National Financial Inc	20260130	54.42	54.55	53.68	54.39	1680300	54.39	down	down	correct
FNV.US	Franco	20260130	245.25	251.97	232.07	234.36	1946600	233.9719	down	down	correct
FOA.US	Finance Of America Companies Inc	20260130	23.32	23.5	22.855	23.29	123261	23.29	down	down	correct
FOF.US	Cohen & Steers Closed	20260130	14.88	14.94	14.6	14.83	263800	14.6488	down	up	incorrect
FOR.US	Forestar Group Inc	20260130	25.66	26.36	25.5173	26.02	218301	26.02	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20260130	59.36	60.37	58.76	59.04	1547953	59.04	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260130	18.83	18.93	18.82	18.93	111700	18.6564	up	down	incorrect
FPH.US	Five Point Holdings LLC	20260130	5.1	5.37	5.068	5.31	477300	5.31	up	up	correct
FPI.US	Farmland Partners Inc	20260130	11.4	11.645	11.28	11.61	759400	11.61	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260130	57.84	58.05	57.25	58.03	953600	58.03	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260130	11.81	11.81	11.71	11.76	190400	11.5042	down	down	correct
FRO.US	Frontline Ltd	20260130	28.58	28.81	28.13	28.58	3885339	27.7013
FRT.US	PC	20260130	20.08	20.08	19.98	19.99	6666	19.99	down	down	correct
FSK.US	FS KKR Capital Corp	20260130	13.8	13.89	13.632	13.79	2211300	13.79	down	down	correct
FSLY.US	Fastly Inc	20260130	9.5	9.57	9.105	9.25	1975100	9.25	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260130	10.25	10.865	9.66	9.78	12594450	9.78	down	down	correct
FSS.US	Federal Signal Corporation	20260130	107.38	109.52	105.84	108.09	795200	107.9382	up	up	correct
FT.US	Franklin Universal Trust	20260130	8.08	8.13	8.01	8.12	120600	8.0777	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260130	14.2	14.22	14.15	14.18	38500	13.9286	down	down	correct
FTI.US	TechnipFMC plc	20260130	55.54	56.36	54.84	55.72	2633382	55.72	up	up	correct
FTK.US	Flotek Industries Inc	20260130	18	18.63	17.02	17.37	324509	17.37	down	down	correct
FTS.US	Fortis Inc	20260130	53.6	53.72	52.64	53.33	1186900	52.89	down	down	correct
FTV.US	Fortive Corporation	20260130	52.78	53.29	52.43	52.81	4329982	52.7523	up	up	correct
FUBO.US	fuboTV Inc	20260130	2.3	2.36	2.23	2.23	12213700	2.23	down	down	correct
FUL.US	H.B. Fuller Company	20260130	60	60.69	59.59	60.1	499300	59.8881	up	up	correct
FUN.US	Cedar Fair L.P	20260130	18.3	18.47	17.78	18.01	2283019	18.01	down	down	correct
FVRR.US	Fiverr International Ltd	20260130	16.93	17.09	16.51	16.75	1003088	16.75	down	up	incorrect
FXLV.US	F45 Training Holdings Inc.	20260130	0.011	0.011	0.011	0.011	106	0.011
G.US	Genpact Limited	20260130	44.5	44.75	43.8675	44.1	2618073	44.1	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20260130	6.05	6.09	6.05	6.08	343299	6.0198	up	down	incorrect
GAM.US	PB	20260130	25.05	25.11	25.02	25.08	8583	24.7108	up	up	correct
GATX.US	GATX Corporation	20260130	179.77	182.17	179.16	181.91	498361	181.2581	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260130	15.22	15.33	15.05	15.28	106600	15.0283	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260130	49.35	50.6	49.35	50.42	1013100	50.42	up	up	correct
GCO.US	Genesco Inc	20260130	30.33	30.42	28.51	28.93	270000	28.93	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260130	4.49	4.51	4.45	4.46	60400	4.46	down	down	correct
GD.US	General Dynamics Corporation	20260130	347.25	353.28	347.16	351.09	2058300	351.09	up	up	correct
GDDY.US	GoDaddy Inc	20260130	99.59	100.87	98.8	100.52	2007810	100.52	up	up	correct
GDL.US	The GDL Fund	20260130	8.55	8.64	8.54	8.57	17000	8.57	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260130	11.66	11.67	11.54	11.54	64900	11.4186	down	down	correct
GDOT.US	Green Dot Corporation	20260130	12.3	12.35	12.12	12.18	857200	12.18	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260130	28.46	28.64	28.18	28.4	138300	28.2542	down	down	correct
GE.US	General Electric Company	20260130	297	307.6	296.38	306.79	7427800	306.3437	up	up	correct
GEF.US	Greif Inc	20260130	69.63	71.21	68.83	70.62	315271	70.62	up	up	correct
GEL.US	Genesis Energy L.P	20260130	16.97	17.11	16.28	16.61	528400	16.61	down	down	correct
GENI.US	Genius Sports Limited	20260130	9.2	9.325	8.635	8.7	5390224	8.7	down	down	correct
GEO.US	The GEO Group Inc	20260130	16.23	16.36	15.62	15.98	1774900	15.98	down	down	correct
GF.US	The New Germany Fund Inc	20260130	11.85	12	11.85	11.94	8600	11.94	up	down	incorrect
GFF.US	Griffon Corporation	20260130	81.39	82.095	80.4646	81.45	301324	81.2412	up	up	correct
GFI.US	Gold Fields Limited	20260130	53.19	55.5	48.8	50.12	6604700	48.7015	down	down	correct
GFL.US	GFL Environmental Inc	20260130	43.03	43.115	42.355	42.95	1286900	42.93	down	down	correct
GGB.US	Gerdau S.A	20260130	4.29	4.39	4.23	4.27	14665500	4.2475	down	down	correct
GGG.US	Graco Inc	20260130	87.14	87.55	86.29	87.33	1633200	87.33	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260130	28.003	28.003	28.003	28.003	100	28.003
GGT.US	The Gabelli Multimedia Trust Inc	20260130	4.18	4.21	4.15	4.2	226900	4.1316	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260130	15.47	15.7	15.47	15.59	8500	15.59	up	up	correct
GHC.US	Graham Holdings Company	20260130	1147.3	1167.85	1140.99	1166.63	16600	1164.7373	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260130	1.54	1.56	1.52	1.53	31700	1.53	down	down	correct
GHM.US	Graham Corporation	20260130	70.9	72.25	69.5	69.92	73600	69.92	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260130	12.95	12.95	12.82	12.86	90900	12.6444	down	down	correct
GIB.US	CGI Inc	20260130	84.5	86.35	84.5	85.78	498400	85.6339	up	up	correct
GIC.US	Global Industrial Company	20260130	30.22	30.68	30.08	30.56	121500	30.2921	up	up	correct
GIL.US	Gildan Activewear Inc	20260130	65.48	65.89	64.53	64.98	894800	64.98	down	down	correct
GIS.US	General Mills Inc	20260130	44.72	46.28	44.43	46.26	9623917	46.26	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260130	9.87	9.87	9.87	9.87	0	9.87
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260130	24.81	24.81	24.8	24.8	500	24.6163	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260130	24.45	24.49	24.45	24.45	1190	24.257
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260130	24.77	24.77	24.77	24.77	501	24.6777
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260130	23.25	23.298	23.22	23.22	1902	23.1136	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260130	23.22	23.3725	23.21	23.21	2631	23.1171	down	down	correct
GKOS.US	Glaukos Corporation	20260130	120.14	123.54	116.63	119.38	761121	119.38	down	down	correct
GL.US	PD	20260130	17.12	17.2	17.01	17.15	15628	16.8864	up	up	correct
GLOB.US	Globant S.A	20260130	65.72	67.81	65.23	66.88	2036800	66.88	up	up	correct
GLOP.US	PC	20260130	25.82	25.8855	25.745	25.8855	3257	25.3002	up	up	correct
GLP.US	PB	20260130	25.87	25.9	25.85	25.9	10799	25.3063	up	up	correct
GLW.US	Corning Incorporated	20260130	103.61	107.64	101.86	103.25	13378700	103.0577	down	up	incorrect
GM.US	General Motors Company	20260130	86.01	86.43	83.41	84	7767200	83.8016	down	up	incorrect
GME.US	GameStop Corp	20260130	23.29	24.01	23.29	23.88	16706700	23.88	up	up	correct
GMED.US	Globus Medical Inc	20260130	91.75	93.63	89.66	90.68	1063139	90.68	down	down	correct
GMRE.US	Global Medical REIT Inc	20260130	34.1	34.6	33.79	34.54	91412	34.54	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260130	20.51	21.05	20.51	20.9	330502	20.4286	up	up	correct
GNL.US	PB	20260130	23.1	23.1	22.6402	22.85	2265	22.85	down	down	correct
GNRC.US	Generac Holdings Inc	20260130	167.33	173.93	167.12	168.04	1183347	168.04	up	up	correct
GNT.US	PA	20260130	21.41	21.41	21.23	21.25	890	21.25	down	down	correct
GNW.US	Genworth Financial Inc	20260130	8.34	8.4	8.22	8.34	3550998	8.34
GOF.US	Guggenheim Strategic Opportunities Fund	20260130	12.85	12.8599	12.765	12.78	1424843	12.3905	down	down	correct
GOLD.US	Barrick Gold Corporation	20260130	51.11	53.32	50.092	51.85	1132700	51.6732	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260130	94.49	97.05	92.46	96.94	530387	96.6859	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260130	12.18	12.31	12	12.16	744600	12.16	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260130	2.26	2.29	2.245	2.26	491510	2.26
GPC.US	Genuine Parts Company	20260130	137.5	138.99	136.2601	138.99	2047353	137.7284	up	up	correct
GPI.US	Group 1 Automotive Inc	20260130	360.66	365.77	351.28	354.26	538200	353.6618	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260130	23.13	23.2	22.99	23.13	14900	23.13
GPK.US	Graphic Packaging Holding Company	20260130	14.51	14.65	14.19	14.65	13514100	14.4859	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260130	2.22	2.22	2.13	2.13	242500	2.13	down	up	incorrect
GPN.US	Global Payments Inc	20260130	70.86	72.11	70.2164	71.74	2846502	71.5052	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20260130	201.8	205.1075	198.53	204.17	217029	204.17	up	up	correct
GPRK.US	GeoPark Limited	20260130	8.94	9.09	8.38	8.48	2455600	8.4496	down	down	correct
GRC.US	The Gorman	20260130	54.19	55.03	53.87	54.49	386100	54.3351	up	up	correct
GRP.US	UN	20260130	63.54	63.54	63.54	63.54	0	63.3251
GRX.US	The Gabelli Healthcare & Wellness Trust	20260130	9.71	9.71	9.59	9.62	13500	9.62	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260130	933.95	947	923.17	935.41	1893700	930.513	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260130	9.39	9.442	9.22	9.42	1305600	9.3898	up	up	correct
GSK.US	GlaxoSmithKline plc	20260130	51.14	51.69	51.06	51.6	5489900	51.1879	up	down	incorrect
GSL.US	PB	20260130	26.56	26.72	26.45	26.72	8966	26.72	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20260130	23.13	23.415	22.89	23.02	1874200	23.02	down	up	incorrect
GTLS.US	Chart Industries Inc	20260130	207.21	207.41	206.78	207.34	1205241	207.34	up	up	correct
GTN.US	Gray Television Inc	20260130	4.25	4.51	4.22	4.51	1566400	4.4355	up	up	correct
GTNA.US	Gray Television Inc	20260130	13.99	14	12.89	12.89	7634	12.89	down	down	correct
GTY.US	Getty Realty Corp	20260130	29.14	29.94	29.12	29.86	675284	29.86	up	down	incorrect
GUG.US	GUG	20260130	15.88	15.89	15.76	15.82	75700	15.583	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20260130	6.06	6.1	5.97	5.98	219600	5.9309	down	up	incorrect
GVA.US	Granite Construction Incorporated	20260130	120.29	122.15	119.81	120.74	385189	120.74	up	down	incorrect
GWRE.US	Guidewire Software Inc	20260130	146.54	147.2	140.25	140.76	1859734	140.76	down	down	correct
GWW.US	W.W. Grainger Inc	20260130	1080	1082.78	1066.15	1079.9399	346100	1077.902	down	down	correct
H.US	Hyatt Hotels Corporation	20260130	159.66	160.06	155.5	156.37	811400	156.2248	down	down	correct
HAE.US	Haemonetics Corporation	20260130	65.69	66.68	64.99	66.66	1014563	66.66	up	up	correct
HAL.US	Halliburton Company	20260130	33.34	33.88	32.82	33.52	13557309	33.3584	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260130	34.8	34.8	34	34.41	1095400	34.41	down	down	correct
HAYW.US	Hayward Holdings Inc	20260130	16.11	16.21	15.87	16.14	1915399	16.14	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260130	18.95	19.25	18.35	19.09	37300	18.9697	up	up	correct
HBM.US	Hudbay Minerals Inc	20260130	25.01	25.43	23.34	23.68	9067300	23.6726	down	down	correct
HCA.US	HCA Healthcare Inc	20260130	481.18	488.76	480.28	488.27	954500	488.27	up	up	correct
HCC.US	Warrior Met Coal Inc	20260130	89.36	91.42	88.16	89.3	1010200	89.216	down	down	correct
HCI.US	HCI Group Inc	20260130	158.92	161.8	157.7	158.67	113300	158.2613	down	down	correct
HCXY.US	Hercules Capital Inc	20260130	25.4	25.4	25.06	25.15	10500	25.15	down	down	correct
HD.US	The Home Depot Inc	20260130	372.41	375.12	368.55	374.59	3755600	372.1023	up	up	correct
HDB.US	HDFC Bank Limited	20260130	32.27	32.5	32.06	32.38	4608800	32.38	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260130	15.76	15.93	15.25	15.32	3532000	15.32	down	down	correct
HEI.US	HEICO Corporation	20260130	327.71	333.41	327	330.91	271153	330.91	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260130	11.12	11.15	11.07	11.08	68900	10.8325	down	down	correct
HESM.US	Hess Midstream LP	20260130	36	36.14	34.78	35.47	2297100	34.7186	down	down	correct
HFRO.US	PA	20260130	16.095	16.1319	16.095	16.1319	5276	16.1319	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260130	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260130	8.84	8.87	8.724	8.78	51200	8.697	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260130	44.72	45.42	43.83	45.11	898705	45.11	up	up	correct
HI.US	Hillenbrand Inc	20260130	31.88	31.92	31.87	31.91	912300	31.91	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260130	134.62	135.08	131.82	135.06	2032100	134.4846	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260130	422.05	429.305	417.23	420.51	476634	419.2001	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260130	3.76	3.77	3.74	3.77	425100	3.7347	up	up	correct
HIPO.US	Hippo Holdings Inc	20260130	30.33	30.885	29.655	29.8	152660	29.8	down	down	correct
HIW.US	Highwoods Properties Inc	20260130	25.94	25.97	25.54	25.85	1461900	25.291	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260130	4.24	4.25	4.215	4.24	414323	4.192
HL.US	PB	20260130	82.32	82.32	78.96	79.9999	2581	79.9999	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20260130	16.72	17.6	16.68	17.24	1216600	17.24	up	up	correct
HLI.US	Houlihan Lokey Inc	20260130	167.37	171.39	166.57	168.32	635090	167.7033	up	up	correct
HLIO.US	Helios Technologies Inc.	20260130	65.23	66.36	64.6	64.78	314600	64.78	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260130	299.3	300.05	295.11	298.51	1945842	298.3691	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260130	7.83	8.05	7.75	7.94	2820400	7.94	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260130	30.27	30.41	30.16	30.33	858300	30.33	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260130	43.82	45.02	43.68	44.81	330200	44.81	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20260130	22.36	23.14	21	21.34	9861200	21.34	down	up	incorrect
HNI.US	HNI Corporation	20260130	47.21	48	47.06	47.79	491600	47.4286	up	up	correct
HOG.US	Harley	20260130	19.65	19.91	19.44	19.8	2567800	19.5932	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20260130	28.79	29.02	28.56	28.9	3659100	28.6986	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20260130	114.29	117	110.65	112.65	95923	112.65	down	up	incorrect
HP.US	Helmerich & Payne Inc	20260130	33.09	33.98	32.58	33.88	1757600	33.6223	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260130	21.63	21.805	21.26	21.52	19368000	21.52	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260130	16.15	16.21	16.1	16.14	46700	15.8919	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260130	16.14	16.25	16.14	16.21	70200	15.9634	up	up	correct
HPQ.US	HP Inc	20260130	19.3	19.45	18.96	19.44	21546200	19.1296	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260130	14.68	14.74	14.6	14.68	97700	14.4615
HQH.US	Tekla Healthcare Investors	20260130	19.11	19.24	18.89	19.1	123800	18.5119	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260130	17	17.08	16.8	16.96	66600	16.4151	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260130	16.68	16.79	16.5	16.79	3029600	16.5723	up	up	correct
HRB.US	H&R Block Inc	20260130	38.88	39.46	38.35	39.45	3051900	38.924	up	up	correct
HRI.US	Herc Holdings Inc	20260130	146.87	149.2	140.93	143.34	556122	142.6716	down	up	incorrect
HRL.US	Hormel Foods Corporation	20260130	24.53	24.67	24.04	24.61	12901500	24.61	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20260130	26.18	26.53	25.77	26.07	222600	26.07	down	down	correct
HSBC.US	HSBC Holdings plc	20260130	88.06	88.44	87.35	88.01	2118100	85.6052	down	down	correct
HSY.US	The Hershey Company	20260130	190.32	194.79	189.48	194.75	1401500	193.4795	up	up	correct
HTD.US	John Hancock Tax	20260130	24.51	24.78	24.3	24.69	104500	24.3797	up	up	correct
HTGC.US	Hercules Capital Inc	20260130	18.655	18.67	18.34	18.53	1307299	18.0382	down	down	correct
HTH.US	Hilltop Holdings Inc	20260130	37.5	38.74	37.27	37.45	970900	37.256	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260130	5.01	5.08	4.84	4.9	6919590	4.9	down	down	correct
HUBB.US	Hubbell Incorporated	20260130	493.3	501.32	482.87	487.94	533319	486.6182	down	down	correct
HUBS.US	HubSpot Inc	20260130	285	289.17	277.49	280	1959200	280	down	down	correct
HUM.US	Humana Inc	20260130	194.77	197.5	192.4	195.2	3220371	195.2	up	up	correct
HUN.US	Huntsman Corporation	20260130	10.96	11.24	10.7	10.82	6217700	10.746	down	down	correct
HUYA.US	HUYA Inc	20260130	4.09	4.375	4.081	4.24	3235500	4.24	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260130	25.3	25.7	25	25.32	54400	24.9448	up	up	correct
HWM.US	Howmet Aerospace Inc	20260130	207.78	212	207.78	208.08	4293100	207.9609	up	up	correct
HXL.US	Hexcel Corporation	20260130	84.45	85.04	82.06	82.81	1636500	82.6367	down	down	correct
HY.US	Hyster	20260130	32.71	33.8	32.58	33.45	189571	33.1345	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260130	11.14	11.18	11.12	11.14	48000	11.0458
HYT.US	BlackRock Corporate High Yield Fund Inc	20260130	8.91	8.91	8.81	8.86	1085452	8.7035	down	down	correct
HZO.US	MarineMax Inc	20260130	25.4	27.56	24.84	27.03	617800	27.03	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260130	8.15	8.2	8.12	8.17	57800	8.0401	up	up	correct
IAG.US	IAMGOLD Corporation	20260130	18.79	19.63	17.96	18.18	16881400	18.18	down	down	correct
IBM.US	International Business Machines Corporation	20260130	307.6	307.78	299.73	306.7	5940700	304.9613	down	down	correct
IBN.US	ICICI Bank Limited	20260130	29.5	29.5	29.14	29.29	4686000	29.29	down	down	correct
IBP.US	Installed Building Products Inc	20260130	287.82	290.53	282.3	288.14	272110	285.821	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260130	174.24	175.05	171.21	173.78	3305900	173.78	down	down	correct
ICL.US	ICL Group Ltd	20260130	5.43	5.475	5.315	5.35	1798200	5.3029	down	down	correct
ICR.US	P	20260130	21.21	21.35	21.21	21.35	380	21.35	up	up	correct
IDA.US	IDACORP Inc	20260130	132.05	132.83	130.99	132.79	1055100	131.9181	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260130	13.46	13.5	13.35	13.46	68600	13.2664
IDT.US	IDT Corporation	20260130	48.08	48.94	48	48.63	124700	48.63	up	up	correct
IEX.US	IDEX Corporation	20260130	198.35	200.18	196.53	198.55	1045280	198.55	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260130	69.22	69.85	68.69	69.81	1672179	69.81	up	up	correct
IFN.US	The India Fund Inc	20260130	13.66	13.68	13.56	13.56	248700	13.1175	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260130	49.19	49.69	47.63	48.98	318210	48.98	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260130	9.88	9.94	9.84	9.94	87300	9.7719	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260130	5.76	5.8	5.75	5.79	216400	5.6922	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260130	16.53	16.54	16.41	16.48	12300	16.4095	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260130	4.75	4.78	4.68	4.78	906900	4.7221	up	down	incorrect
IH.US	iHuman Inc	20260130	1.82	1.84	1.82	1.8388	6617	1.8388	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260130	6.96	6.97	6.86	6.87	121800	6.7621	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260130	137.89	137.9	136.04	137.24	203909	137.24	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260130	23.25	23.56	23.25	23.4	88400	23.4	up	up	correct
IIIN.US	Insteel Industries Inc	20260130	32.7	33.48	32.65	33.14	226800	33.1087	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260130	12.4	12.44	12.36	12.41	132800	12.3355	up	up	correct
IIPR.US	PA	20260130	23.15	23.19	22.99	23.13	44855	23.13	down	down	correct
IMAX.US	IMAX Corporation	20260130	34.35	35.1	34.34	34.91	1050900	34.91	up	up	correct
INFO.US	IHS Markit Ltd	20260130	24.93	24.93	24.766	24.89	8900	24.89	down	down	correct
INFY.US	Infosys Limited	20260130	17.7	17.75	17.5	17.58	17190500	17.58	down	down	correct
ING.US	ING Groep N.V	20260130	29.75	29.88	29.21	29.39	3235500	29.39	down	down	correct
INGR.US	Ingredion Incorporated	20260130	117.1	118.29	116.35	118.1	1266708	118.1	up	up	correct
INN.US	Summit Hotel Properties Inc	20260130	4.48	4.5	4.36	4.42	875000	4.3433	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260130	79.59	79.98	74.99	75.78	1347300	75.78	down	down	correct
INVH.US	Invitation Homes Inc	20260130	26.36	26.815	26.13	26.73	9250000	26.73	up	down	incorrect
IP.US	International Paper Company	20260130	38.61	40.65	38.61	40.32	10161550	39.9221	up	up	correct
IPI.US	Intrepid Potash Inc	20260130	33.2	33.74	32.1	32.84	134600	32.84	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260130	9.94	10.04	9.94	10.02	99200	9.9591	up	up	correct
IQV.US	IQVIA Holdings Inc	20260130	234.41	234.87	228.67	230.15	1463900	230.15	down	down	correct
IR.US	Ingersoll Rand Inc	20260130	88.18	88.225	85.19	86.09	3674345	86.0712	down	down	correct
IRM.US	Iron Mountain Incorporated	20260130	92.73	92.73	90.13	92.13	2720800	92.13	down	down	correct
IRS.US	WT	20260130	2.32	2.47	1.9401	2.2936	291205	2.2936	down	down	correct
IRT.US	Independence Realty Trust Inc	20260130	16.7	16.72	16.49	16.7	1945300	16.7
ISD.US	PGIM High Yield Bond Fund Inc	20260130	14.57	14.68	14.57	14.6	31600	14.3869	up	up	correct
IT.US	Gartner Inc	20260130	212.6	214.57	207.01	209.61	1707138	209.61	down	down	correct
ITGR.US	Integer Holdings Corporation	20260130	86.67	87.39	85.49	86.86	720137	86.86	up	up	correct
ITT.US	ITT Inc	20260130	182.62	185.07	181.18	182.3	810700	181.931	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260130	8.85	8.9	8.53	8.59	41981100	8.5815	down	down	correct
ITW.US	Illinois Tool Works Inc	20260130	262.23	263.06	258.1	261.26	1438389	261.26	down	down	correct
IVR.US	PC	20260130	24.85	24.96	24.84	24.9	6604	24.4265	up	up	correct
IVT.US	Inventrust Properties Corp	20260130	29	29.47	28.77	29.39	570200	29.39	up	up	correct
IVZ.US	Invesco Ltd	20260130	27.62	28.23	27.13	27.29	10813300	27.0715	down	down	correct
IX.US	ORIX Corporation	20260130	30.44	30.58	30.24	30.53	189600	30.53	up	up	correct
J.US	Jacobs Engineering Group Inc	20260130	135.47	136.625	133.485	135.26	830381	134.9105	down	down	correct
JBGS.US	JBG SMITH Properties	20260130	16.57	16.92	16.38	16.84	857200	16.84	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260130	25.99	26.37	25.99	26.0455	2802	25.2796	up	up	correct
JBL.US	Jabil Inc	20260130	241.41	245.71	235.23	237.19	818900	237.1155	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260130	15.99	16.12	15.92	15.98	39400	15.6237	down	down	correct
JCI.US	Johnson Controls International plc	20260130	119	120.78	118.92	119.26	6034411	119.26	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260130	60.83	62.1	60.06	61.18	1517600	60.7245	up	up	correct
JELD.US	JELD	20260130	2.66	2.745	2.65	2.72	1153100	2.72	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260130	7.93	7.965	7.87	7.87	867438	7.7026	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20260130	12.87	12.93	12.8301	12.93	80978	12.7194	up	down	incorrect
JHG.US	Janus Henderson Group plc	20260130	48.13	48.22	47.93	48.13	1360100	48.13
JHI.US	John Hancock Investors Trust	20260130	13.74	13.76	13.71	13.72	18421	13.4535	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260130	11.79	11.84	11.76	11.81	7700	11.6645	up	up	correct
JHX.US	James Hardie Industries plc	20260130	23.35	23.63	22.73	22.99	8299300	22.99	down	up	incorrect
JILL.US	J.Jill Inc	20260130	15.68	16.122	15.42	15.61	64900	15.61	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260130	25.37	25.98	25.1	25.63	516200	25.63	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20260130	354.47	360.09	351.17	357.91	382221	357.91	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260130	18.54	18.84	18.52	18.66	30600	18.3506	up	up	correct
JMIA.US	Jumia Technologies AG	20260130	13.32	13.65	12.93	13.37	2786503	13.37	up	up	correct
JMM.US	Nuveen Multi	20260130	6.15	6.22	6.14	6.19	10700	6.1306	up	up	correct
JNJ.US	Johnson & Johnson	20260130	228.26	228.5	225.33	227.25	11045500	226.0483	down	down	correct
JOBY.US	WT	20260130	2.93	2.93	2.38	2.47	337331	2.47	down	down	correct
JOE.US	The St. Joe Company	20260130	66.91	67.21	65.5	66.19	220700	66.0363	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260130	11.43	11.51	11.32	11.46	64900	11.3749	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260130	8.14	8.17	8.13	8.16	993100	8.0341	up	down	incorrect
JPM.US	PL	20260130	19.9	19.91	19.81	19.9	120627	19.9
JQC.US	Nuveen Credit Strategies Income Fund	20260130	5.11	5.16	5.11	5.16	671500	5.0514	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20260130	12.96	13.08	12.92	13.08	384372	12.7272	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20260130	7.74	7.8	7.67	7.8	60200	7.6289	up	up	correct
KAI.US	Kadant Inc	20260130	319.13	325.71	315.13	321.04	206300	321.04	up	down	incorrect
KAR.US	KAR Auction Services Inc	20260130	29.86	30.28	29.7	30.04	918428	30.04	up	up	correct
KB.US	KB Financial Group Inc	20260130	95.21	95.21	93.24	93.97	169900	93.97	down	down	correct
KBH.US	KB Home	20260130	56.99	58.07	56.31	57.54	1460600	57.3051	up	up	correct
KBR.US	KBR Inc	20260130	43	43.41	42.16	42.81	1200656	42.618	down	down	correct
KEN.US	Kenon Holdings Ltd	20260130	71.545	71.545	69.89	70.73	8700	70.73	down	down	correct
KEP.US	Korea Electric Power Corporation	20260130	20.45	20.62	20.1	20.21	642400	20.21	down	down	correct
KEX.US	Kirby Corporation	20260130	119.66	121.42	117.06	117.66	1477100	117.66	down	down	correct
KEY.US	PK	20260130	21.88	22.005	21.86	21.93	18509	21.5813	up	up	correct
KEYS.US	Keysight Technologies Inc	20260130	219	221.685	214.9	216.33	1157900	216.33	down	down	correct
KF.US	The Korea Fund Inc	20260130	46.41	47	45.85	46.37	6300	46.37	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260130	13.41	13.66	13.23	13.42	78900	13.42	up	up	correct
KFY.US	Korn Ferry	20260130	67.21	69.7	67.21	69.47	701900	69.47	up	up	correct
KGC.US	Kinross Gold Corporation	20260130	33.55	34.42	31.29	31.56	24973500	31.5215	down	down	correct
KIM.US	PM	20260130	20.6	20.69	20.51	20.64	30782	20.64	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260130	11.57	11.61	11.53	11.59	292100	11.3431	up	up	correct
KKRS.US	KKRS	20260130	17.48	17.54	17.44	17.51	34500	17.2213	up	up	correct
KMB.US	Kimberly	20260130	99.14	100.39	98.15	99.99	10270500	98.77	up	up	correct
KMI.US	Kinder Morgan Inc	20260130	30.36	30.55	29.9	30.49	18926700	30.1975	up	up	correct
KMPR.US	Kemper Corporation	20260130	39.25	39.65	38.74	39.41	805500	39.0165	up	up	correct
KMT.US	Kennametal Inc	20260130	34.51	34.92	34.18	34.39	1290100	34.221	down	down	correct
KMX.US	CarMax Inc	20260130	45.46	45.58	44.03	44.54	3283300	44.54	down	down	correct
KN.US	Knowles Corporation	20260130	24.24	24.58	24.15	24.24	682200	24.24
KNOP.US	KNOT Offshore Partners LP	20260130	10.55	10.71	10.42	10.67	138200	10.67	up	up	correct
KNX.US	Knight	20260130	54.93	55.46	54.53	55.1	1713100	54.9194	up	up	correct
KO.US	The Coca	20260130	73.71	74.9	73.54	74.81	26420500	74.2991	up	up	correct
KODK.US	Eastman Kodak Company	20260130	7.43	7.54	7.29	7.32	545400	7.32	down	down	correct
KOF.US	Coca	20260130	103.29	104.92	103.29	104.29	125000	104.29	up	down	incorrect
KOP.US	Koppers Holdings Inc	20260130	29.22	29.83	28.99	29.46	156000	29.3903	up	down	incorrect
KORE.US	KORE Group Holdings Inc	20260130	4.94	5.159	4.74	4.96	50900	4.96	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20260130	1.63	1.6771	1.54	1.58	19010131	1.58	down	up	incorrect
KR.US	The Kroger Co	20260130	62.02	62.94	61.83	62.85	6599800	62.5364	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20260130	34.36	34.57	33.9	34.48	2659400	34.48	up	up	correct
KREF.US	PA	20260130	18.38	18.7	18.35	18.65	39275	18.2352	up	up	correct
KRG.US	Kite Realty Group Trust	20260130	23.18	23.61	23.09	23.49	1840800	23.49	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20260130	5.3	5.35	5.15	5.25	283360	5.2016	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20260130	13.45	13.55	13.28	13.43	616600	13.43	down	up	incorrect
KSS.US	Kohl's Corporation	20260130	16.88	17.755	16.865	17.47	4326997	17.47	up	up	correct
KT.US	KT Corporation	20260130	20.85	21.16	20.76	20.92	2529000	20.92	up	up	correct
KTB.US	Kontoor Brands Inc	20260130	60	60.91	59.05	59.73	687000	59.296	down	down	correct
KTF.US	DWS Municipal Income Trust	20260130	9.1	9.15	9.08	9.11	68900	9.0495	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260130	28.5	28.5	28.5	28.5	300	28.5
KTN.US	Credit	20260130	25.65	25.65	25.65	25.65	0	25.65
KW.US	Kennedy	20260130	9.9	9.9	9.81	9.85	1050500	9.85	down	down	correct
KWR.US	Quaker Chemical Corporation	20260130	153.39	156.0499	151.6	153.74	140872	153.74	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260130	13.18	13.19	12.95	13.19	301400	13.0292	up	up	correct
L.US	Loews Corporation	20260130	104.51	105.66	103.68	105.57	682200	105.5092	up	up	correct
LAC.US	Lithium Americas Corp	20260130	5.22	5.289	4.85	4.87	17628500	4.87	down	up	incorrect
LAD.US	Lithia Motors Inc	20260130	325.14	331	320.78	323.44	415531	322.774	down	up	incorrect
LADR.US	Ladder Capital Corp	20260130	11.06	11.06	10.77	10.97	929700	10.97	down	up	incorrect
LAW.US	CS Disco Inc.	20260130	6.29	6.47	6.24	6.25	154600	6.25	down	up	incorrect
LAZ.US	Lazard Ltd	20260130	54.11	55.14	52.94	53.72	1101700	53.2471	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20260130	25.25	25.47	23.895	24.65	5137700	24.5703	down	up	incorrect
LC.US	LendingClub Corporation	20260130	16.21	17.15	16.2	16.91	5805500	16.91	up	up	correct
LCII.US	LCI Industries	20260130	148	150.77	145.78	146.69	330963	145.3222	down	up	incorrect
LDI.US	loanDepot Inc	20260130	2.26	2.3	2.12	2.18	4655356	2.18	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20260130	185.67	188.39	184.69	188.28	946327	188.28	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260130	21.31	21.34	21.2	21.28	114600	21.0148	down	down	correct
LEA.US	Lear Corporation	20260130	118.19	118.44	115.75	117.09	797500	116.3556	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260130	11.61	11.77	11.56	11.67	1435900	11.6129	up	up	correct
LEN.US	Lennar Corporation	20260130	109.8	110.32	107.83	109.35	2392401	108.8641	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260130	6.5	6.52	6.47	6.48	143700	6.4278	down	down	correct
LEVI.US	Levi Strauss & Co	20260130	20.45	20.75	19.7	19.88	3518300	19.7495	down	down	correct
LFT.US	PA	20260130	20.59	20.6899	20.59	20.6899	875	20.6899	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260130	18.14	18.3	18.13	18.28	53100	17.9811	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260130	270.92	272.815	268.388	271.52	712416	270.8403	up	up	correct
LHX.US	L3Harris Technologies Inc	20260130	350.92	353.21	339.61	342.85	2253900	341.6599	down	down	correct
LII.US	Lennox International Inc	20260130	495.34	497.15	485.485	495.08	553695	495.08	down	down	correct
LIN.US	Linde plc	20260130	452.63	457.37	451.59	456.97	2816700	455.4402	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260130	2.59	2.66	2.59	2.61	9800	2.61	up	up	correct
LLY.US	Eli Lilly and Company	20260130	1033.3	1048.5699	1020	1037.15	3303100	1035.4219	up	up	correct
LMND.US	Lemonade Inc	20260130	90.36	93.95	86	86.73	2209066	86.73	down	down	correct
LMT.US	Lockheed Martin Corporation	20260130	621	641.19	615.51	634.22	2099600	630.8951	up	up	correct
LNC.US	Lincoln National Corporation	20260130	41.47	42.12	41.47	41.61	1677710	41.61	up	up	correct
LND.US	BrasilAgro	20260130	4.07	4.07	3.98	4.02	106900	4.02	down	down	correct
LNN.US	Lindsay Corporation	20260130	123.87	125.98	123.68	125.27	91400	124.9258	up	up	correct
LOCL.US	Local Bounti Corporation	20260130	2.23	2.26	2.1	2.1	5500	2.1	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260130	11.97	12.06	11.375	11.53	310000	11.53	down	down	correct
LOW.US	Lowe's Companies Inc	20260130	266.06	267.56	262.67	267.06	3199300	267.06	up	up	correct
LPG.US	Dorian LPG Ltd	20260130	29.81	30.31	29.22	29.53	672100	28.891	down	down	correct
LPL.US	LG Display Co. Ltd	20260130	3.97	4.07	3.93	3.97	1176300	3.97
LPX.US	Louisiana	20260130	85.85	85.94	83.32	83.74	940500	83.4392	down	down	correct
LRN.US	Stride Inc	20260130	84.37	85.92	82.54	84.6	2355400	84.6	up	up	correct
LSPD.US	Lightspeed POS Inc	20260130	10.95	10.99	10.71	10.8	494656	10.8	down	up	incorrect
LTC.US	LTC Properties Inc	20260130	36.1	36.65	35.78	36.47	647700	36.292	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20260130	29.11	29.35	28.145	29.17	3020900	29.17	up	down	incorrect
LU.US	Lufax Holding Ltd	20260130	2.65	2.715	2.61	2.66	1229800	2.66	up	up	correct
LUMN.US	Lumen Technologies Inc	20260130	8.74	9.28	8.72	8.82	11609393	8.82	up	up	correct
LUV.US	Southwest Airlines Co	20260130	48.54	49.85	47.3	47.52	14685000	47.3156	down	down	correct
LVS.US	Las Vegas Sands Corp	20260130	52.2	54.41	52.17	52.73	8627819	52.4563	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260130	45.56	46.11	44.93	45.93	3507900	45.93	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260130	15.05	15.25	14.9	15.14	116100	15.14	up	up	correct
LXP.US	PC	20260130	47.26	47.26	46.56	46.92	3367	46.92	down	down	correct
LXU.US	LSB Industries Inc	20260130	9.44	9.5222	9.125	9.29	656650	9.29	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260130	51.2	51.45	46.82	49	18052000	48.4122	down	down	correct
LYG.US	Lloyds Banking Group plc	20260130	5.97	6.02	5.94	5.97	8711300	5.97
LYV.US	Live Nation Entertainment Inc	20260130	147.4	148.12	143.29	145.45	1824400	145.45	down	down	correct
LZB.US	La	20260130	36.81	36.81	35.76	36.41	465500	36.1628	down	down	correct
M.US	Macy's Inc	20260130	20.05	20.37	19.88	20.02	6018100	19.7961	down	down	correct
MA.US	Mastercard Incorporated	20260130	541.01	543.76	535.23	538.79	4306900	538.79	down	down	correct
MAA.US	PI	20260130	54.69	54.69	54.69	54.69	611	53.626
MAC.US	The Macerich Company	20260130	18.59	19.02	18.41	18.93	2615800	18.93	up	up	correct
MAIN.US	Main Street Capital Corporation	20260130	64.2	64.51	63.31	63.8	371600	63.2398	down	down	correct
MAN.US	ManpowerGroup Inc	20260130	34.42	36.35	33.75	36.33	2886842	36.33	up	up	correct
MANU.US	Manchester United plc	20260130	17.69	17.9	17.62	17.7	362400	17.7	up	up	correct
MAS.US	Masco Corporation	20260130	65.6	66.16	65.1	66.09	1903670	65.8083	up	down	incorrect
MATX.US	Matson Inc	20260130	160.17	161.73	158.94	160.3	319200	159.9458	up	down	incorrect
MAX.US	MediaAlpha Inc	20260130	10.23	10.29	10.08	10.23	539847	10.23
MBI.US	MBIA Inc	20260130	6.65	6.7372	6.3833	6.4	563597	6.4	down	down	correct
MC.US	Moelis & Company	20260130	72.31	72.93	70.995	71.67	981283	70.9635	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260130	91.51	92.97	89.33	92.6	146600	92.6	up	up	correct
MCD.US	McDonald's Corporation	20260130	315.66	316.05	311.57	315	2983200	313.2501	down	down	correct
MCI.US	Barings Corporate Investors	20260130	20.65	20.87	20.5	20.7	14800	20.7	up	up	correct
MCK.US	McKesson Corporation	20260130	819.43	833.84	818.7	831.21	699100	830.5197	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260130	6	6.03	5.95	6.03	87500	5.9714	up	up	correct
MCO.US	Moody's Corporation	20260130	513.01	518.8899	509.99	515.56	662231	514.4481	up	up	correct
MCR.US	MFS Charter Income Trust	20260130	6.27	6.29	6.25	6.26	134600	6.2154	down	down	correct
MCS.US	The Marcus Corporation	20260130	14.98	15.15	14.81	15.09	171200	15.0131	up	up	correct
MCW.US	Mister Car Wash Inc.	20260130	5.39	5.57	5.33	5.55	1389492	5.55	up	up	correct
MCY.US	Mercury General Corporation	20260130	86.89	88.21	85.29	87.59	289100	87.2756	up	up	correct
MD.US	MEDNAX Inc	20260130	20.75	21.445	20.75	21.38	853095	21.38	up	up	correct
MDT.US	Medtronic plc	20260130	101.66	103.02	101.28	102.96	8579900	102.96	up	up	correct
MDU.US	MDU Resources Group Inc	20260130	20.4	20.545	20.27	20.51	1978375	20.3731	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260130	19.5	19.79	19.2	19.6	156771	19.6	up	up	correct
MED.US	Medifast Inc	20260130	11.05	11.51	10.95	11.44	298219	11.44	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260130	22.18	22.41	22.025	22.28	308843	22.28	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260130	14.35	14.362	14.16	14.29	183500	14.1745	down	down	correct
MEI.US	Methode Electronics Inc	20260130	7.94	8.06	7.77	7.99	325568	7.99	up	up	correct
MER.US	PK	20260130	25.6	25.83	25.6	25.81	75731	25.81	up	up	correct
MET.US	PF	20260130	20.14	20.14	19.97	20	167099	19.7016	down	down	correct
MFA.US	PC	20260130	23.42	23.44	23.17	23.2	30625	22.6255	down	down	correct
MFC.US	Manulife Financial Corporation	20260130	38.16	38.45	37.67	38.11	2036600	37.7331	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260130	8.72	8.77	8.49	8.63	10061000	8.63	down	down	correct
MFM.US	MFS Municipal Income Trust	20260130	5.54	5.54	5.5	5.53	68100	5.5061	down	down	correct
MG.US	Mistras Group Inc	20260130	13.95	14.29	13.86	14.14	195200	14.14	up	up	correct
MGA.US	Magna International Inc	20260130	51.51	52.08	50.78	51.14	1797500	50.7454	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260130	3.03	3.05	3.01	3.04	150900	3.021	up	up	correct
MGM.US	MGM Resorts International	20260130	33.23	33.55	32.53	33.54	4755678	33.54	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260130	21.5	21.54	21.42	21.5	12600	21.5
MGRB.US	MGRB	20260130	17.41	17.52	17.391	17.46	18500	17.46	up	up	correct
MGRD.US	MGRD	20260130	15.54	15.64	15.484	15.52	15500	15.52	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260130	25.33	25.64	25.14	25.51	3484996	25.3556	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260130	11.92	11.94	11.88	11.94	141500	11.8191	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20260130	6.85	6.89	6.85	6.88	40700	6.8465	up	down	incorrect
MHK.US	Mohawk Industries Inc	20260130	117.58	119.99	116.4	118.38	669161	118.38	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20260130	10.2	10.3093	10.2	10.2986	49614	10.2473	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260130	15.36	15.78	15.36	15.5	2223	15.0182	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260130	2.62	2.62	2.6	2.62	161900	2.6008
MIR.US	Mirion Technologies Inc	20260130	24.73	25.49	24.52	24.84	4829200	24.84	up	up	correct
MITT.US	PC	20260130	25.5	25.51	25.41	25.4101	12719	24.7638	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260130	12.08	12.13	12	12.12	38200	12.0128	up	up	correct
MKC.US	V	20260130	61.04	61.85	61.04	61.67	4000	61.67	up	up	correct
MKL.US	Markel Corporation	20260130	2020.62	2047.01	2011.12	2040.64	45000	2040.64	up	up	correct
MLI.US	Mueller Industries Inc	20260130	136.01	137.4	134.175	136.14	863647	135.7101	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260130	645.91	654.08	645.76	651.95	429893	651.1502	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260130	17.06	17.39	16.95	17.13	14789	17.13	up	up	correct
MLR.US	Miller Industries Inc	20260130	40.47	41.18	40.15	40.97	58588	40.97	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260130	15.38	15.6	15.38	15.6	72400	15.5354	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20260130	26.71	27.44	26.59	27.2	242900	26.9396	up	down	incorrect
MMM.US	3M Company	20260130	155.67	156.73	152	153.16	4738200	152.4758	down	down	correct
MMS.US	Maximus Inc	20260130	93.46	94.81	92.13	94.44	661500	94.0172	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260130	4.71	4.73	4.7	4.72	101700	4.6865	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260130	10.62	10.62	10.55	10.62	137400	10.565
MNSO.US	MINISO Group Holding Limited	20260130	18.81	18.81	18.385	18.46	668604	18.46	down	down	correct
MO.US	Altria Group Inc	20260130	60	62	59.8	61.99	13245540	61.99	up	up	correct
MOD.US	Modine Manufacturing Company	20260130	179.9	190.2225	176.72	184.66	2945838	184.66	up	up	correct
MOG.US	A	20260130	296.17	307.86	280	305.35	443499	305.0678	up	up	correct
MOGU.US	MOGU Inc	20260130	1.9	3.11	1.9	2.37	863400	2.37	up	up	correct
MOH.US	Molina Healthcare Inc	20260130	183.38	185.9	176.88	179.59	1612800	179.59	down	up	incorrect
MOS.US	The Mosaic Company	20260130	27.5	28.08	27.16	27.5	8286016	27.27
MOV.US	Movado Group Inc	20260130	22.59	23.2999	22.2919	22.8	171064	22.8	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260130	11.49	11.49	11.42	11.43	32200	11.3337	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20260130	175.13	176.75	172	176.19	2098525	175.3114	up	up	correct
MPLX.US	MPLX LP	20260130	56.24	56.38	55.41	55.9	1605800	54.8249	down	down	correct
MPV.US	Barings Participation Investors	20260130	19.01	19.16	18.81	18.86	14600	18.86	down	down	correct
MPW.US	Medical Properties Trust Inc	20260130	5	5.08	4.945	5.02	8025326	4.9284	up	up	correct
MPX.US	Marine Products Corporation	20260130	9.66	9.74	9.23	9.66	21900	9.4926
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260130	10.14	10.23	10.14	10.23	49800	10.179	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260130	11.62	11.74	11.62	11.73	245698	11.6124	up	up	correct
MRK.US	Merck & Co. Inc	20260130	108.59	110.54	107.95	110.27	19060600	110.27	up	up	correct
MS.US	PL	20260130	21.01	21.04	20.86	20.9	64404	20.9	down	down	correct
MSA.US	MSA Safety Incorporated	20260130	176.55	179.27	175.39	177.15	400900	176.6877	up	up	correct
MSB.US	Mesabi Trust	20260130	33.05	33.79	32.26	32.9	65400	32.9	down	down	correct
MSC.US	Studio City International Holdings Limited	20260130	3	3.24	3	3.04	1800	3.04	up	up	correct
MSCI.US	MSCI Inc	20260130	605.54	612.97	602.95	609.22	569400	606.8285	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260130	7.67	7.67	7.64	7.67	76500	7.67
MSI.US	Motorola Solutions Inc	20260130	400.73	403.095	397.48	402.54	957674	402.54	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260130	83.65	84.59	82.84	84.34	819700	84.34	up	up	correct
MT.US	ArcelorMittal	20260130	54.47	55.03	53.66	53.97	1851300	53.8444	down	down	correct
MTB.US	M&T Bank Corporation	20260130	220.05	222.83	219.5	221.57	1516137	220.0383	up	down	incorrect
MTD.US	Mettler	20260130	1374.04	1393.77	1365.42	1373.24	156521	1373.24	down	up	incorrect
MTDR.US	Matador Resources Company	20260130	44.55	45.35	43.97	45.24	1357700	44.8981	up	down	incorrect
MTG.US	MGIC Investment Corporation	20260130	26.73	27.11	26.61	26.92	2450400	26.7685	up	up	correct
MTH.US	Meritage Homes Corporation	20260130	68.85	70.41	68.46	69.51	1537362	69.51	up	up	correct
MTN.US	Vail Resorts Inc	20260130	131.81	133.19	130.51	133.07	681953	133.07	up	up	correct
MTR.US	Mesa Royalty Trust	20260130	5.19	5.21	5.06	5.1	15100	5.1	down	down	correct
MTRN.US	Materion Corporation	20260130	138.27	141.67	135.31	138.28	244021	138.1536	up	up	correct
MTW.US	The Manitowoc Company Inc	20260130	12.73	13.01	12.6801	12.92	222107	12.92	up	up	correct
MTX.US	Minerals Technologies Inc	20260130	63.65	68.18	63.65	65.76	739500	65.6526	up	up	correct
MTZ.US	MasTec Inc	20260130	241.03	245.97	237.5	240.48	681769	240.48	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260130	11.1	11.13	11.01	11.07	99500	10.9571	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260130	10.99	11.02	10.97	11.02	185400	10.9103	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20260130	10.07	10.19	10.07	10.15	40151	10.0989	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260130	18.15	18.29	17.89	18.05	3286900	18.05	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260130	12.2	12.28	12.2	12.27	128500	12.1627	up	down	incorrect
MUR.US	Murphy Oil Corporation	20260130	30.48	30.79	29.01	30.09	4495300	29.7767	down	up	incorrect
MUSA.US	Murphy USA Inc	20260130	417.96	425.025	407.765	422.51	345435	421.8275	up	up	correct
MUX.US	McEwen Mining Inc	20260130	25.165	26.5	23.37	24.15	2415600	24.15	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20260130	7.02	7.02	6.97	7.02	131100	6.9842
MVO.US	MV Oil Trust	20260130	1.35	1.59	1.35	1.54	226500	1.54	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260130	10.78	10.91	10.78	10.91	21000	10.8561	up	up	correct
MWA.US	Mueller Water Products Inc	20260130	26.87	27.22	26.71	27.07	1191600	27.0061	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260130	2.93	2.93	2.86	2.9	368500	2.9	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260130	13.51	13.68	13.22	13.28	8700	13.28	down	down	correct
MXF.US	The Mexico Fund Inc	20260130	21.85	22.4	21.06	21.43	130100	21.43	down	down	correct
MXL.US	MaxLinear Inc	20260130	18.95	19.27	16.385	17.35	3802960	17.35	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20260130	10.6	10.69	10.6	10.69	53500	10.6349	up	up	correct
MYE.US	Myers Industries Inc	20260130	20.35	20.71	20.3	20.67	315800	20.5376	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260130	11.15	11.16	11.09	11.16	146300	11.0472	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260130	9.96	10.1	9.95	10.1	95400	9.9973	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260130	11.91	11.94	11.86	11.94	587400	11.7919	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20260130	12.05	12.11	12.04	12.1	505600	11.9583	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20260130	11.37	11.39	11.29	11.35	207500	11.2087	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20260130	4.14	4.25	4.11	4.16	3098600	4.0344	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260130	12.02	12.05	11.95	12.04	35000	11.9103	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260130	15.73	15.98	15.73	15.98	109000	15.7857	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260130	39.67	40.31	39.61	40.18	749500	39.8667	up	up	correct
NBR.US	Nabors Industries Ltd	20260130	66.11	67.39	64.88	66.84	277198	66.84	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260130	14.48	14.51	14.29	14.38	214400	14.2512	down	down	correct
NC.US	NACCO Industries Inc	20260130	48.4	49.49	47.62	49.23	6700	49.0129	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260130	9.51	9.68	9.49	9.68	66200	9.6191	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260130	22.64	22.71	21.58	21.96	17565900	21.96	down	down	correct
NCV.US	PA	20260130	21.28	21.3799	21.23	21.28	9472	21.28
NCZ.US	PA	20260130	20.75	20.88	20.75	20.78	1705	20.78	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260130	10.4	10.45	10.33	10.4	163000	10.2761
NE.US	Noble Corporation	20260130	35.43	36.085	35.08	35.62	2103812	35.23	up	down	incorrect
NEA.US	Nuveen AMT	20260130	11.65	11.68	11.64	11.67	669500	11.5346	up	down	incorrect
NEM.US	Newmont Corporation	20260130	118	120.75	111.25	112.35	19165740	112.1231	down	up	incorrect
NET.US	Cloudflare Inc	20260130	179.59	181.24	175.63	177.35	3497618	177.35	down	up	incorrect
NEU.US	NewMarket Corporation	20260130	658.01	671.33	649.62	670.79	174700	670.79	up	up	correct
NEXA.US	Nexa Resources S.A	20260130	12.99	13.7	12.41	12.61	1187200	12.61	down	down	correct
NFG.US	National Fuel Gas Company	20260130	84.02	84.48	82.54	83.75	1214800	83.75	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260130	13.42	13.5	13.4	13.48	144400	13.48	up	up	correct
NGG.US	National Grid plc	20260130	85.22	85.47	84.35	85.27	1239500	85.27	up	up	correct
NGL.US	PC	20260130	24.9	25.1	24.9	25.1	298	25.1	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260130	34	34.78	33.69	34.64	172800	34.5377	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260130	26.1	27.56	25.94	27.32	207900	27.1684	up	up	correct
NGVT.US	Ingevity Corporation	20260130	65.07	66.84	64.67	65.79	418600	65.79	up	up	correct
NHI.US	National Health Investors Inc	20260130	80.57	82.34	80.06	82.12	334500	82.12	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260130	25.47	25.71	25.2	25.45	72900	25.45	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260130	9.45	9.49	9.41	9.45	14500	9.394
NINE.US	Nine Energy Service Inc	20260130	0.6264	0.6264	0.5307	0.5863	5083065	0.5863	down	down	correct
NIO.US	NIO Inc	20260130	4.93	5	4.7	4.7	56900300	4.7	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260130	16.96	17.2	16.775	16.99	949000	16.99	up	up	correct
NJR.US	New Jersey Resources Corporation	20260130	49.04	49.6	48.68	49.48	1180862	49.0472	up	up	correct
NKE.US	NIKE Inc	20260130	62.24	62.52	61.02	61.81	14309200	61.4024	down	down	correct
NKX.US	Nuveen California AMT	20260130	12.8	12.86	12.77	12.86	123900	12.7092	up	up	correct
NL.US	NL Industries Inc	20260130	6.23	6.3	5.94	6.08	42447	5.9807	down	down	correct
NLY.US	PI	20260130	25.7301	25.77	25.63	25.63	55328	25.0717	down	down	correct
NMAI.US	Nuveen Multi	20260130	13.48	13.56	13.42	13.54	98300	13.3053	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260130	10.6	10.689	10.55	10.68	151000	10.543	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260130	2.61	2.65	2.335	2.34	1612300	2.34	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260130	10	10.02	9.93	9.97	42600	9.8949	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20260130	60.14	60.64	59.3	59.81	254300	59.7603	down	up	incorrect
NMR.US	Nomura Holdings Inc	20260130	9.04	9.1	8.77	8.87	1652400	8.87	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260130	11.97	12.06	11.97	12.04	28900	11.9064	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260130	11.73	11.73	11.63	11.67	15400	11.5453	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260130	10.36	10.43	10.35	10.42	411600	10.2895	up	up	correct
NNI.US	Nelnet Inc	20260130	129.21	132.435	129.21	131.9	89113	131.5685	up	up	correct
NNN.US	National Retail Properties Inc	20260130	41.13	41.68	40.93	41.67	1697700	41.67	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260130	8.5	8.6	8.48	8.6	24600	8.54	up	up	correct
NOA.US	North American Construction Group Ltd	20260130	15.07	15.19	14.67	14.95	85800	14.95	down	down	correct
NOAH.US	Noah Holdings Limited	20260130	11.86	12.18	11.69	11.86	149400	11.86
NOC.US	Northrop Grumman Corporation	20260130	688	697.67	681.1	692.26	953100	690.0499	up	up	correct
NOK.US	Nokia Corporation	20260130	6.37	6.53	6.35	6.43	40681699	6.4048	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260130	11.74	11.78	11.31	11.65	12100	11.5215	down	down	correct
NOMD.US	Nomad Foods Limited	20260130	12.61	12.74	12.5	12.7	1587800	12.5338	up	up	correct
NOV.US	NOV Inc	20260130	18.35	18.5	18.05	18.35	4766000	18.2618
NOW.US	ServiceNow Inc	20260130	117.54	118.83	115.89	117.01	28053900	117.01	down	down	correct
NP.US	Neenah Inc	20260130	25.77	25.98	24.92	25.5	175500	25.5	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260130	10.23	10.38	10.21	10.37	129200	10.1733	up	up	correct
NPK.US	National Presto Industries Inc	20260130	124.7	127.79	123.67	127.4	87800	126.4732	up	up	correct
NPO.US	EnPro Industries Inc	20260130	236.42	241.55	234.895	238.78	214296	238.4824	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260130	11.18	11.31	11.17	11.3	50800	11.1727	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260130	11.91	11.98	11.89	11.97	152100	11.8148	up	down	incorrect
NREF.US	PA	20260130	24.47	24.47	24.47	24.47	1021	24.47
NRG.US	NRG Energy Inc	20260130	153.11	156.98	150.87	152.63	1720200	152.155	down	down	correct
NRK.US	Nuveen New York AMT	20260130	10.15	10.18	10.14	10.17	348600	10.0345	up	up	correct
NRP.US	Natural Resource Partners L.P	20260130	113.83	115.33	113.49	113.5	16100	112.7088	down	down	correct
NRT.US	North European Oil Royalty Trust	20260130	8.91	8.98	8.56	8.73	174400	8.5175	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260130	24.39	24.532	24.36	24.51	16200	24.51	up	down	incorrect
NSA.US	PA	20260130	21.04	21.2	20.9289	21.01	13082	20.6279	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20260130	286.78	291.69	286.78	291.24	942300	289.9589	up	down	incorrect
NSP.US	Insperity Inc	20260130	40.96	43.345	40.77	42.73	1012084	41.5588	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260130	51.69	52.435	51.675	51.8	166139	51.3174	up	up	correct
NTR.US	Nutrien Ltd	20260130	70.12	70.395	68.15	68.89	3184100	68.89	down	down	correct
NTST.US	NETSTREIT Corp	20260130	18.78	19.005	18.55	18.84	1495244	18.84	up	up	correct
NTZ.US	Natuzzi S.p.A	20260130	2.82	3.19	2.82	3.19	2400	3.19	up	up	correct
NUE.US	Nucor Corporation	20260130	177.62	180.98	176.61	177.72	3064500	177.72	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260130	10.5	10.68	10.38	10.61	435500	10.5362	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260130	9.1	9.14	9.08	9.14	463300	9.0744	up	down	incorrect
NUVB.US	WS	20260130	5.27	5.38	5.12	5.24	4297798	5.24	down	up	incorrect
NUW.US	Nuveen AMT	20260130	14.42	14.51	14.42	14.5	33200	14.4016	up	down	incorrect
NVG.US	Nuveen AMT	20260130	12.78	12.85	12.76	12.85	546700	12.6952	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20260130	18.51	18.66	18.32	18.53	306300	18.53	up	down	incorrect
NVR.US	NVR Inc	20260130	7567.98	7650.6699	7419.9199	7635.73	34100	7635.73	up	up	correct
NVS.US	Novartis AG	20260130	149.49	149.98	148.13	148.68	1147100	144.2883	down	down	correct
NVST.US	Envista Holdings Corporation	20260130	23.33	23.59	22.98	23.47	3283900	23.47	up	up	correct
NVT.US	nVent Electric plc	20260130	114.57	116.69	112.12	112.26	1825200	112.26	down	down	correct
NWG.US	NatWest Group plc	20260130	18.3	18.38	18.145	18.23	2782469	18.23	down	down	correct
NWN.US	Northwest Natural Holding Company	20260130	46.52	46.83	46.09	46.56	870700	46.56	up	up	correct
NX.US	Quanex Building Products Corporation	20260130	18.52	18.915	18.28	18.72	615574	18.72	up	up	correct
NXDT.US	P	20260130	13.74	13.81	13.74	13.78	624	13.78	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260130	12.27	12.39	12.27	12.39	101900	12.2333	up	up	correct
NXP.US	Nuveen Select Tax	20260130	14.09	14.13	14.06	14.13	211600	14.0246	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260130	29.76	30.28	29.6	30.22	212500	29.6126	up	up	correct
NYC.US	New York City REIT Inc	20260130	10.84	11.74	10.5801	11.03	4872	11.03	up	up	correct
NYT.US	The New York Times Company	20260130	73.08	73.8	72.57	73.31	1915200	73.31	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260130	12.34	12.44	12.33	12.43	790200	12.275	up	up	correct
O.US	Realty Income Corporation	20260130	60.63	61.23	60.4	61.16	7304100	60.9121	up	up	correct
OAK.US	PB	20260130	21.52	21.605	21.52	21.55	8049	21.1495	up	up	correct
OC.US	Owens Corning	20260130	120	121.09	117.01	119.84	1793900	118.9774	down	down	correct
ODC.US	Oil	20260130	59.36	60.59	59.36	60.55	82481	60.3532	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260130	6.09	6.25	6.01	6.18	679100	6.1523	up	up	correct
OFG.US	OFG Bancorp	20260130	39.37	40.42	39.37	40.3	524473	40.3	up	up	correct
OGE.US	OGE Energy Corp	20260130	43.36	43.7	43.06	43.68	1898480	43.68	up	down	incorrect
OGN.US	Organon & Co	20260130	8.42	8.55	8.075	8.54	6760800	8.5189	up	down	incorrect
OGS.US	ONE Gas Inc	20260130	78.98	79.66	78.32	79.56	623133	78.9276	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20260130	43.39	43.94	42.92	43.88	2144300	43.2307	up	up	correct
OI.US	O	20260130	15.11	15.39	14.99	15.28	1241800	15.28	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260130	6.18	6.18	6.14	6.18	84600	6.1517
OII.US	Oceaneering International Inc	20260130	29.8	30.39	29.41	30.1	1176300	30.1	up	up	correct
OIS.US	Oil States International Inc	20260130	8.39	8.52	8.31	8.47	1205500	8.47	up	up	correct
OKE.US	ONEOK Inc	20260130	78.4	79.25	77.24	79.19	5506600	78.12	up	up	correct
OLN.US	Olin Corporation	20260130	21.42	22.65	19.71	20.81	9142500	20.6462	down	down	correct
OLP.US	One Liberty Properties Inc	20260130	21.14	21.6	20.94	21.55	92600	21.55	up	up	correct
OMC.US	Omnicom Group Inc	20260130	76.29	77.08	75.6	77.04	6338800	76.2789	up	up	correct
OMF.US	OneMain Holdings Inc	20260130	65.75	66.06	64.95	65.54	924600	64.3308	down	down	correct
OMI.US	Owens & Minor Inc	20260130	2.07	2.245	2.03	2.21	1309212	2.21	up	down	incorrect
ONON.US	On Holding AG	20260130	45.79	46.01	44.66	45.25	5922515	45.25	down	up	incorrect
ONTF.US	ON24 Inc	20260130	7.97	7.98	7.97	7.97	293338	7.97
ONTO.US	Onto Innovation Inc	20260130	208.58	216.01	200.37	202.05	1233200	202.05	down	up	incorrect
OOMA.US	Ooma Inc	20260130	11.64	11.95	11.56	11.75	197400	11.75	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260130	77.76	86.69	77.76	84.03	93260	83.8551	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260130	41.84	44.13	39.13	39.44	3015300	39.44	down	down	correct
ORA.US	Ormat Technologies Inc	20260130	126.98	128.14	124.17	124.94	455700	124.8035	down	down	correct
ORC.US	Orchid Island Capital Inc	20260130	8.17	8.37	7.77	7.8	13860100	7.6768	down	up	incorrect
ORCL.US	Oracle Corporation	20260130	168.17	168.9	163.24	164.58	27362400	164.58	down	up	incorrect
ORI.US	Old Republic International Corporation	20260130	39.18	39.355	38.56	39.17	2536568	38.875	down	down	correct
ORN.US	Orion Group Holdings Inc	20260130	12.25	12.57	11.93	12.22	267500	12.22	down	down	correct
OSCR.US	Oscar Health Inc	20260130	14.67	15	14.3	14.35	5918689	14.35	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260130	5.68	5.83	5.56	5.67	679800	5.67	down	down	correct
OSK.US	Oshkosh Corporation	20260130	142.57	145.29	140.55	143.82	920456	143.3408	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260130	24.38	24.57	24.19	24.32	1354800	24.0701	down	down	correct
OVV.US	Ovintiv Inc	20260130	43.36	44.44	42.55	43.47	4544400	43.2326	up	up	correct
OXM.US	Oxford Industries Inc	20260130	36.52	37.63	35.95	36.85	384600	36.85	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260130	45.24	45.5	44.335	45.39	11482360	45.1755	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260130	52.705	52.932	52.55	52.932	5069	52.932	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260130	275.6	278.78	270.53	274.91	62600	274.91	down	down	correct
PACK.US	Ranpak Holdings Corp	20260130	5.13	5.22	5.03	5.04	276229	5.04	down	down	correct
PAG.US	Penske Automotive Group Inc	20260130	156.91	157	154.39	156.79	280400	155.4334	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20260130	11.59	11.72	11.155	11.25	5434800	11.25	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260130	12.69	12.69	12.61	12.65	9100	12.5975	down	up	incorrect
PAM.US	Pampa Energía S.A	20260130	87.25	89.02	86.12	86.64	125900	86.64	down	down	correct
PAR.US	PAR Technology Corporation	20260130	27.24	27.74	25.97	26.21	2080500	26.21	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260130	35.97	37.83	35.97	37.74	1203100	37.74	up	up	correct
PATH.US	UiPath Inc	20260130	13.24	13.33	12.525	12.59	26905974	12.59	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20260130	27.31	27.65	26.66	26.73	513100	26.73	down	up	incorrect
PAYC.US	Paycom Software Inc	20260130	134.59	136.225	132.8	134.75	1335700	134.3839	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20260130	68.1	69.51	67.865	69.01	1825163	68.3765	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20260130	41.81	41.99	40.81	41.58	1585300	41.58	down	up	incorrect
PBF.US	PBF Energy Inc	20260130	33.41	33.75	32.27	33.46	2524700	33.1978	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260130	63.96	64.95	63.35	64.47	406667	64.47	up	up	correct
PBI.US	Pitney Bowes Inc	20260130	10.15	10.45	10.145	10.43	3507162	10.3435	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260130	15.48	15.53	15.07	15.34	37673100	15.34	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260130	18.5	18.5	17.64	18.25	78900	18.237	down	down	correct
PCF.US	High Income Securities Fund	20260130	6.09	6.11	6.06	6.08	109600	6.0225	down	down	correct
PCG.US	PG&E Corporation	20260130	15.22	15.42	15.09	15.42	26571061	15.42	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260130	50.84	50.84	50.8	50.818	700	50.4729	down	down	correct
PCM.US	PCM Fund Inc	20260130	5.99	6.03	5.99	6.01	28300	5.8823	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260130	12.79	12.81	12.74	12.81	290000	12.5812	up	up	correct
PCOR.US	Procore Technologies Inc	20260130	56.69	57.82	55.675	56.49	3507163	56.49	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260130	8.97	8.99	8.93	8.99	91300	8.9182	up	up	correct
PD.US	PagerDuty Inc	20260130	10.55	10.68	10.43	10.6	1966890	10.6	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260130	18.22	18.25	18.06	18.25	3158900	17.8151	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260130	8.32	8.47	8.18	8.42	1573700	8.42	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260130	13.98	13.983	13.94	13.97	482100	13.7125	down	down	correct
PDS.US	Precision Drilling Corporation	20260130	81	81.56	78.1	79.74	83600	79.74	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260130	13	13.07	12.96	12.99	160500	12.8287	down	down	correct
PEB.US	PG	20260130	20.04	20.05	19.94	20	11812	20	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260130	81.6	82.42	80.97	82.36	4723000	81.7034	up	up	correct
PEN.US	Penumbra Inc	20260130	358.12	360.44	357.155	358.17	1135733	358.17	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260130	24.37	24.5	24.18	24.49	61000	24.49	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260130	11.87	11.91	11.76	11.85	26500	11.7841	down	up	incorrect
PFE.US	Pfizer Inc	20260130	26.13	26.47	25.9	26.44	51599400	26.44	up	up	correct
PFGC.US	Performance Food Group Company	20260130	97.75	98.14	94.38	95.45	2706700	95.45	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260130	17.84	17.862	17.79	17.85	28989	17.5895	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260130	8.4	8.41	8.39	8.41	159325	8.2477	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260130	7.41	7.43	7.4	7.4	225800	7.2548	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260130	9.69	9.69	9.61	9.64	38600	9.5852	down	down	correct
PFS.US	Provident Financial Services Inc	20260130	22.21	22.35	21.92	22.14	1582271	21.9088	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260130	112	112	93.5	99.92	5227400	99.5924	down	down	correct
PG.US	The Procter & Gamble Company	20260130	150.43	151.97	149.15	151.77	12651400	151.77	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260130	9.28	9.28	9.23	9.28	14300	9.1389
PGR.US	The Progressive Corporation	20260130	208.25	209.446	206.4701	208	3196744	208	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260130	10.1	10.13	10.05	10.08	22200	9.9793	down	down	correct
PH.US	Parker	20260130	949.71	954.17	928	935.84	865100	934.0991	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20260130	28.81	28.88	28.55	28.7	626400	28.7	down	up	incorrect
PHI.US	PLDT Inc	20260130	22.55	22.73	22.35	22.56	38200	22.56	up	up	correct
PHK.US	PIMCO High Income Fund	20260130	4.95	4.96	4.94	4.96	592300	4.8632	up	up	correct
PHM.US	PulteGroup Inc	20260130	126.62	127.46	123.42	125.09	1927400	125.09	down	down	correct
PHR.US	Phreesia Inc	20260130	13.87	14.05	13.4	13.43	1380000	13.43	down	down	correct
PII.US	Polaris Inc	20260130	64.1	64.97	63.56	63.84	2608500	63.1253	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260130	3.31	3.31	3.3	3.31	65200	3.288
PINE.US	Alpine Income Property Trust Inc	20260130	17.33	17.66	17.25	17.62	129200	17.3438	up	up	correct
PINS.US	Pinterest Inc	20260130	22.05	22.39	21.94	22.13	11708540	22.13	up	up	correct
PIPR.US	Piper Sandler Companies	20260130	344.04	351	343.03	346.35	123617	339.8634	up	up	correct
PJT.US	PJT Partners Inc	20260130	173	177.87	171.79	173.03	346704	172.7372	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260130	10.86	11.015	10.705	10.93	4410600	10.93	up	up	correct
PKE.US	Park Aerospace Corp	20260130	24.08	24.62	23.975	24.49	264542	24.49	up	up	correct
PKG.US	Packaging Corporation of America	20260130	218.73	224.69	217.9	222.55	1699700	221.2503	up	up	correct
PKX.US	POSCO	20260130	59.7	60.05	58.83	59.32	182400	59.32	down	up	incorrect
PLD.US	Prologis Inc	20260130	129.33	130.71	128.81	130.56	4835940	130.56	up	down	incorrect
PLNT.US	Planet Fitness Inc	20260130	91.5	92.115	88.83	91.04	1356526	91.04	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20260130	37.06	37.74	36.97	37.68	142200	37.68	up	up	correct
PLTR.US	Palantir Technologies Inc	20260130	150.05	151	145.139	146.59	47271039	146.59	down	down	correct
PM.US	Philip Morris International Inc	20260130	177.84	180.09	175.14	179.44	8239200	179.44	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260130	7.62	7.7	7.62	7.7	303500	7.621	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20260130	6.22	6.24	6.2	6.23	102300	6.2036	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260130	10.7	10.7	10.63	10.68	42500	10.6413	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260130	13.2	13.48	11.7	11.83	5988000	11.83	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260130	222.94	225	221.68	223.3	2107109	223.3	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260130	6.93	6.99	6.93	6.99	46300	6.9307	up	up	correct
PNR.US	Pentair plc	20260130	105.36	106.15	104.23	105.37	1797500	105.37	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260130	92.79	93.59	92.12	93.56	1294800	92.65	up	up	correct
POR.US	Portland General Electric Company	20260130	50.13	50.34	49.69	50.25	1725100	50.25	up	up	correct
POST.US	Post Holdings Inc	20260130	99.24	102.56	98.89	102.31	902600	102.31	up	up	correct
PPG.US	PPG Industries Inc	20260130	116.76	117.5	114.83	115.63	2737000	114.9693	down	down	correct
PPL.US	PPL Corporation	20260130	36.19	36.36	35.91	36.25	9364400	35.9803	up	up	correct
PPT.US	Putnam Premier Income Trust	20260130	3.64	3.64	3.62	3.64	155500	3.6138
PRA.US	ProAssurance Corporation	20260130	24.23	24.27	24.21	24.22	538100	24.22	down	down	correct
PRG.US	PROG Holdings Inc	20260130	32.16	32.66	31.78	32.44	503338	32.2882	up	up	correct
PRGO.US	Perrigo Company plc	20260130	13.77	14.29	13.67	14.21	3173000	13.8983	up	up	correct
PRI.US	Primerica Inc	20260130	261.97	263.87	259.64	263.04	432600	261.8316	up	up	correct
PRLB.US	Proto Labs Inc	20260130	52.4	53.52	52.05	52.65	223800	52.65	up	up	correct
PRS.US	Prudential Financial Inc	20260130	24.08	24.08	23.92	24	67600	24	down	down	correct
PRT.US	PermRock Royalty Trust	20260130	3.48	3.61	3.48	3.5	100300	3.4883	up	up	correct
PRU.US	Prudential Financial Inc	20260130	109.03	111.14	109.03	111.11	3157796	109.623	up	up	correct
PSA.US	Public Storage	20260130	275.65	277.14	272.975	276.19	1527009	276.19	up	up	correct
PSEC.US	PA	20260130	17.21	17.4499	17.19	17.34	5036	17.34	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260130	20.56	20.56	20.3701	20.54	40202	20.2844	down	down	correct
PSN.US	Parsons Corporation	20260130	70.42	71.75	69.24	70.06	824844	70.06	down	down	correct
PSO.US	Pearson plc	20260130	13.18	13.21	13	13.16	1257400	13.16	down	down	correct
PSTG.US	Pure Storage Inc	20260130	72.9	73.447	69.18	69.54	2456496	69.54	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260130	18	18.26	17.903	18.23	307800	17.9934	up	up	correct
PSX.US	Phillips 66	20260130	143.09	143.77	140.64	143.56	1869800	142.3894	up	up	correct
PTA.US	Cohen & Steers Tax	20260130	19.71	19.75	19.62	19.7	162900	19.4291	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260130	13.07	13.07	12.97	13.02	1059100	12.7778	down	up	incorrect
PUK.US	Prudential plc	20260130	33.24	33.37	32.87	32.99	1056800	32.99	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20260130	11.17	11.54	10.95	11.49	3917500	11.49	up	down	incorrect
PVH.US	PVH Corp	20260130	62.58	63.08	61.2	62.36	1044300	62.3244	down	down	correct
PVL.US	Permianville Royalty Trust	20260130	1.8	1.82	1.76	1.82	31300	1.8144	up	up	correct
PWR.US	Quanta Services Inc	20260130	475	483.435	471.7	474.63	1838390	474.63	down	up	incorrect
QD.US	Qudian Inc	20260130	2.94	3.035	2.91	2.91	126897	2.91	down	down	correct
QGEN.US	QIAGEN N.V	20260130	53.29	53.78	52.75	53.67	2048800	53.67	up	up	correct
QSR.US	Restaurant Brands International Inc	20260130	67.08	67.375	66.355	66.99	2151100	66.99	down	down	correct
QTWO.US	Q2 Holdings Inc	20260130	61.21	62.22	60.3	61.25	1263951	61.25	up	up	correct
QVCC.US	QVCC	20260130	8.02	8.4	7.96	8.3	156200	7.9413	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260130	8.12	8.5	8.02	8.44	41784	8.0684	up	up	correct
R.US	Ryder System Inc	20260130	190.48	193.46	189.44	191.28	357500	190.4657	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20260130	12.96	13.03	12.95	13.02	212700	12.7853	up	down	incorrect
RACE.US	Ferrari N.V	20260130	333.91	335.31	331.01	333.17	531450	333.17	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20260130	24.13	24.55	23.945	24.35	735169	24.35	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260130	113.76	114.32	112.75	113.57	1453700	113.2709	down	up	incorrect
RBC.US	Regal Beloit Corporation	20260130	506.7	515.78	498.83	499.67	295800	499.67	down	up	incorrect
RBLX.US	Roblox Corporation	20260130	74.33	75.33	64.5403	65.76	29755144	65.76	down	up	incorrect
RC.US	Ready Capital Corporation	20260130	2.2	2.21	2.07	2.13	3900700	2.13	down	up	incorrect
RCB.US	Ready Capital Corporation	20260130	24.6	24.67	24.6	24.614	1500	24.614	up	up	correct
RCI.US	Rogers Communications Inc	20260130	38.48	38.65	37.45	37.81	1503200	37.4675	down	down	correct
RCL.US	Royal Caribbean Group	20260130	337.54	341.32	318.5	324.65	3353900	322.9296	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260130	5.8	5.93	5.788	5.89	409565	5.8081	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260130	21.6	21.93	20.85	21.04	1275086	21.04	down	down	correct
RDN.US	Radian Group Inc	20260130	32.94	33.19	32.47	32.9	1095100	32.6482	down	down	correct
RDW.US	Redwire Corp	20260130	13	14.09	11.41	11.75	42743200	11.75	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260130	13.33	13.47	13.26	13.42	1648600	13.42	up	up	correct
RELX.US	RELX PLC	20260130	35.96	36.11	35.49	35.8	3475100	35.8	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260130	6.09	6.2583	5.86	5.88	1030605	5.88	down	down	correct
RES.US	RPC Inc	20260130	6.55	6.69	6.52	6.65	3797500	6.6035	up	up	correct
REVG.US	REV Group Inc	20260130	64.4	65.3	63.44	63.9	1559532	63.9	down	down	correct
REX.US	REX American Resources Corporation	20260130	33.92	34.25	33.25	33.81	279600	33.81	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260130	39.76	40.55	39.63	40.53	1872300	40.53	up	up	correct
REZI.US	Resideo Technologies Inc	20260130	33.42	34.48	33.42	34.26	2383100	34.26	up	up	correct
RF.US	Regions Financial Corporation	20260130	28.39	28.67	28.17	28.5	19274400	28.2286	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260130	11.21	11.21	11.1	11.17	121100	11.0163	down	down	correct
RFL.US	Rafael Holdings Inc	20260130	1.24	1.24	1.14	1.16	54100	1.16	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260130	14.37	14.46	14.23	14.436	17700	14.3496	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260130	13.14	13.188	12.98	13.09	74000	13.0108	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260130	198.53	203.16	196.505	202.75	497667	201.8919	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260130	36.69	37.0908	36.18	36.69	160192	36.69
RGS.US	Regis Corporation	20260130	22.95	23.6	22.55	22.56	17200	22.56	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260130	14.69	14.69	14.39	14.57	37700	14.57	down	down	correct
RH.US	RH	20260130	202.08	206.79	195.2	198.83	1001000	198.83	down	down	correct
RHI.US	Robert Half International Inc	20260130	32.96	35.58	31.41	34.61	11401100	33.7448	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260130	94.84	95.12	93.63	94.7	453600	94.7	down	down	correct
RIG.US	Transocean Ltd	20260130	4.87	5.01	4.85	4.97	41834500	4.97	up	up	correct
RIO.US	Rio Tinto Group	20260130	92.63	93.34	89.63	91.03	7398400	88.5537	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260130	12.02	12.07	11.99	12.07	168600	11.9388	up	up	correct
RJF.US	Raymond James Financial Inc	20260130	166.28	167.86	163.7	165.86	1645200	165.86	down	down	correct
RKT.US	Rocket Companies Inc	20260130	19.05	19.14	17.05	17.93	87112469	17.93	down	down	correct
RL.US	Ralph Lauren Corporation	20260130	353.47	356.98	352.13	353.41	461300	353.41	down	down	correct
RLI.US	RLI Corp	20260130	58.08	58.63	57.62	58.43	1333800	58.28	up	up	correct
RLJ.US	RLJ Lodging Trust	20260130	7.46	7.51	7.36	7.43	1190300	7.43	down	down	correct
RLX.US	RLX Technology Inc	20260130	2.35	2.39	2.3	2.31	1991551	2.31	down	down	correct
RM.US	Regional Management Corp	20260130	36.5	37.28	35.16	37.05	57100	36.7331	up	up	correct
RMD.US	ResMed Inc	20260130	251.03	258.64	245.21	258.31	2258200	257.713	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260130	14.92	15	14.78	14.89	14100	14.8027	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260130	14.2	14.23	14.13	14.2	48800	14.1177
RMT.US	Royce Micro	20260130	11.53	11.61	11.39	11.49	72900	11.3044	down	down	correct
RNG.US	RingCentral Inc	20260130	25.32	25.97	25.06	25.88	1311000	25.8338	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260130	15.29	15.597	15.05	15.42	152700	15.42	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260130	20.27	20.37	20.12	20.34	185900	20.0793	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260130	282.73	284	279.52	281.7	419700	281.3036	down	down	correct
ROG.US	Rogers Corporation	20260130	97.76	98.97	96.23	97.24	131200	97.24	down	down	correct
ROK.US	Rockwell Automation Inc	20260130	421.45	426.39	416.07	421.65	660942	420.1909	up	up	correct
ROL.US	Rollins Inc	20260130	62.92	63.36	62.21	63.34	2310500	63.149	up	down	incorrect
ROP.US	Roper Technologies Inc	20260130	362.275	371.59	360	371.23	3072328	371.23	up	up	correct
RPM.US	RPM International Inc	20260130	106.92	107.69	105.675	106.96	1294611	106.96	up	up	correct
RPT.US	RPT Realty	20260130	16.57	16.57	16.11	16.47	50000	16.47	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260130	12.19	12.22	12.05	12.22	507700	12.0487	up	up	correct
RRC.US	Range Resources Corporation	20260130	37.8	38.41	37.18	37.85	3328546	37.7617	up	up	correct
RRX.US	Regal Beloit Corporation	20260130	158.63	162.85	158.61	161.5	1015200	161.5	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260130	327.71	331.2	325.32	329.5	627325	328.1763	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260130	14.5	14.55	14.485	14.49	10600	14.3533	down	down	correct
RSG.US	Republic Services Inc	20260130	215	215.28	211.42	215.09	2213054	215.09	up	up	correct
RSI.US	Rush Street Interactive Inc	20260130	18.78	19.285	17.32	17.67	3059939	17.67	down	down	correct
RSKD.US	Riskified Ltd.	20260130	4.31	4.345	4.23	4.26	577300	4.26	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260130	198.37	201.43	197.595	200.93	7228370	200.2648	up	up	correct
RVLV.US	Revolve Group Inc	20260130	27.99	28.28	27.48	27.65	946660	27.65	down	down	correct
RVT.US	Royce Value Trust Inc	20260130	17.42	17.49	17.22	17.37	300100	17.0665	down	down	correct
RWT.US	Redwood Trust Inc	20260130	5.8	5.82	5.42	5.48	2062100	5.48	down	down	correct
RY.US	Royal Bank of Canada	20260130	167.74	168.51	165.34	166.23	966000	166.23	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20260130	7.81	7.97	7.66	7.76	696300	7.76	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260130	47.16	48.515	46.61	48.28	1999084	48.1191	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20260130	27.69	28.49	27.69	28.22	838850	28.0203	up	down	incorrect
RYN.US	Rayonier Inc	20260130	22.4	23.26	21.9	22.74	16024700	22.74	up	up	correct
S.US	SentinelOne Inc.	20260130	14.05	14.215	13.9	13.98	5250900	13.98	down	down	correct
SA.US	Seabridge Gold Inc	20260130	30.55	31.67	28.13	28.26	2088300	28.26	down	down	correct
SACH.US	PA	20260130	18.5	18.72	18.5	18.72	2068	18.2272	up	up	correct
SAFE.US	Safehold Inc	20260130	13.93	14.15	13.74	14.11	379080	14.11	up	up	correct
SAH.US	Sonic Automotive Inc	20260130	59.78	60.34	59.02	59.96	228700	59.5846	up	up	correct
SAIC.US	Science Applications International Corporation	20260130	101.26	102.24	100.67	101.76	605500	101.76	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260130	16.02	16.39	15.6	15.69	2614700	15.69	down	down	correct
SAM.US	The Boston Beer Company Inc	20260130	209.55	213.85	209.55	213.62	137300	213.62	up	up	correct
SAN.US	Banco Santander S.A	20260130	12.86	12.9	12.67	12.75	4062600	12.75	down	down	correct
SAP.US	SAP SE	20260130	203.82	204.39	200.96	201.04	6265400	201.04	down	down	correct
SAR.US	Saratoga Investment Corp	20260130	23.68	23.84	23.56	23.64	98000	23.1437	down	down	correct
SB.US	Safe Bulkers Inc	20260130	5.55	5.72	5.55	5.71	920111	5.6665	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260130	14.86	15.35	14.86	15.22	1605700	15.22	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260130	7.88	7.88	7.83	7.86	34100	7.8185	down	down	correct
SBR.US	Sabine Royalty Trust	20260130	71.87	72.13	70.5	71.36	47800	71.0713	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260130	26.94	27.11	26.59	26.86	1803200	26.86	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260130	17.9	18.58	16.51	16.88	17301300	16.88	down	down	correct
SCCO.US	Southern Copper Corporation	20260130	197.0337	201.8155	186.2996	188.8095	4232693	187.8957	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260130	15.53	15.59	15.45	15.59	56100	15.4729	up	up	correct
SCE.US	PL	20260130	18.25	18.4	18.25	18.38	23680	18.0677	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260130	103.35	104.86	102.88	103.92	11335300	103.5702	up	up	correct
SCI.US	Service Corporation International	20260130	79.58	80.48	78.49	80.43	1591100	80.082	up	up	correct
SCL.US	Stepan Company	20260130	56.3	58.01	56.3	57.61	194000	57.1628	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260130	12.85	12.93	12.66	12.78	170600	12.6434	down	down	correct
SD.US	SandRidge Energy Inc	20260130	15.69	16.1	15.6	15.85	333000	15.85	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260130	16.52	16.65	16.518	16.59	53400	16.3732	up	up	correct
SDRL.US	Seadrill Limited	20260130	38.43	38.755	37.47	38.48	869596	38.48	up	up	correct
SE.US	Sea Limited	20260130	120.51	121.89	115.61	116.49	5395800	116.49	down	down	correct
SEE.US	Sealed Air Corporation	20260130	41.87	41.92	41.85	41.88	3520841	41.6804	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260130	14.97	15.15	14.78	15.05	647100	14.9867	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260130	11.92	11.92	11.89	11.89	1584106	11.89	down	down	correct
SF.US	Stifel Financial Corp	20260130	122.94	125	122.5901	123.3	2078400	81.8226	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260130	20.75	20.75	20.57	20.66	8800	20.66	down	down	correct
SFL.US	SFL Corporation Ltd	20260130	8.71	8.9	8.6	8.86	1865600	8.6922	up	down	incorrect
SG.US	Sweetgreen Inc.	20260130	6.1	6.29	6.035	6.14	2889330	6.14	up	down	incorrect
SGU.US	Star Group L.P	20260130	12.64	12.66	12.52	12.64	8600	12.64
SHAK.US	Shake Shack Inc	20260130	87.85	89.48	87.57	88.57	1314538	88.57	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260130	58.62	59.03	57.91	58.33	151600	58.33	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260130	8.9	8.93	8.75	8.77	4261900	8.77	down	up	incorrect
SHOP.US	Shopify Inc	20260130	140.47	141.5	130.43	131.23	13555600	131.23	down	up	incorrect
SHW.US	The Sherwin	20260130	352.06	358	351.05	354.64	2222200	353.8575	up	up	correct
SI.US	Silvergate Capital Corporation	20260130	14.25	14.55	13.6	14.16	64058	14.16	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260130	1.98	2.01	1.9	1.91	7605000	1.91	down	down	correct
SIG.US	Signet Jewelers Limited	20260130	90.73	93.25	90.73	92.27	746041	92.27	up	up	correct
SII.US	Sprott Inc	20260130	127.48	130.65	122.2	122.68	566800	122.3773	down	down	correct
SITC.US	SITE Centers Corp	20260130	6.12	6.17	6.05	6.12	936190	6.12
SITE.US	SiteOne Landscape Supply Inc	20260130	141.59	143.885	140.76	143.54	588000	143.54	up	up	correct
SJM.US	The J. M. Smucker Company	20260130	102.57	105.4	102.57	104.86	2467400	103.8209	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260130	6.02	6.09	5.85	6.05	290300	6.05	up	down	incorrect
SKIL.US	Skillsoft Corp	20260130	9.63	9.9	8.71	9.05	227637	9.05	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260130	27.91	28.35	27.75	28.19	1985900	28.19	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20260130	32.56	32.75	31.97	32.72	1652100	32.72	up	down	incorrect
SKY.US	Skyline Champion Corporation	20260130	82.47	83.795	76.26	78.38	1229347	78.38	down	down	correct
SLB.US	Schlumberger Limited	20260130	48.3	48.55	47.3	48.38	16406558	48.0964	up	up	correct
SLF.US	Sun Life Financial Inc	20260130	63.43	63.75	62.45	63.04	607000	62.3844	down	down	correct
SLG.US	SL Green Realty Corp	20260130	44.92	46.16	44.6	44.78	1520800	44.78	down	down	correct
SLQT.US	SelectQuote Inc	20260130	1.43	1.46	1.4	1.42	600252	1.42	down	down	correct
SM.US	SM Energy Company	20260130	18.81	19.62	18.53	19.47	10689310	19.3051	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260130	21.14	21.31	20.73	20.99	3430000	20.99	down	down	correct
SMG.US	The Scotts Miracle	20260130	65	65.81	63.78	64.22	1323700	63.6128	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260130	6.59	6.89	6.52	6.68	153902	6.68	up	up	correct
SMP.US	Standard Motor Products Inc	20260130	39.73	40.04	39.42	39.93	113600	39.6353	up	up	correct
SMRT.US	SmartRent Inc	20260130	1.64	1.66	1.61	1.62	1797746	1.62	down	down	correct
SMWB.US	Similarweb Ltd	20260130	5.28	5.42	5.21	5.21	412263	5.21	down	down	correct
SNA.US	Snap	20260130	363.63	366.39	360.8	366.11	257200	363.7919	up	up	correct
SNAP.US	Snap Inc	20260130	7.14	7.19	6.91	6.93	44351700	6.93	down	down	correct
SNDR.US	Schneider National Inc	20260130	24.46	27.94	24.4	26.84	2930200	26.727	up	up	correct
SNN.US	Smith & Nephew plc	20260130	34.35	34.42	33.85	34.14	873300	34.14	down	down	correct
SNOW.US	Snowflake Inc.	20260130	200.65	203.99	191.81	192.7	5753459	192.7	down	down	correct
SNX.US	TD SYNNEX	20260130	160.06	160.805	157.43	158.67	587795	158.67	down	down	correct
SO.US	The Southern Company	20260130	88.94	89.5	88.14	89.31	5344800	88.614	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260130	22.19	22.2199	22.13	22.21	22232	21.8868	up	up	correct
SOJD.US	SOJD	20260130	20.57	20.57	20.46	20.55	77100	20.55	down	down	correct
SOJE.US	SOJE	20260130	18.21	18.3	18.19	18.29	41300	18.29	up	up	correct
SON.US	Sonoco Products Company	20260130	47.58	48.04	47	48	1672500	47.5543	up	up	correct
SONX.US	Sonendo Inc.	20260130	0.13	0.13	0.13	0.13	0	0.13
SONY.US	Sony Group Corporation	20260130	22.41	22.435	21.8	22.1	10641387	22.1	down	down	correct
SOR.US	Source Capital Inc	20260130	48.74	48.82	47.7	48.79	11729	48.3647	up	up	correct
SOS.US	SOS Limited	20260130	1.61	1.64	1.48	1.53	22900	1.53	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260130	91.814	91.814	91.814	91.814	100	91.814
SPB.US	Spectrum Brands Holdings Inc	20260130	63.52	64.17	63.05	63.71	404900	63.3167	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260130	2.93	2.96	2.82	2.85	4197200	2.85	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260130	14.88	15	14.87	14.87	28900	14.7622	down	down	correct
SPG.US	Simon Property Group Inc	20260130	189.85	192.25	189.28	191.31	3019700	189.1273	up	up	correct
SPGI.US	S&P Global Inc	20260130	524.59	532.3	523.01	527.79	1428700	526.566	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260130	20.28	20.39	19.8	20.17	173900	19.8455	down	down	correct
SPIR.US	Spire Corporation	20260130	11.9	12.565	11.35	11.45	602245	11.45	down	down	correct
SPNT.US	SiriusPoint Ltd	20260130	20.5	20.61	20.21	20.41	557200	20.41	down	down	correct
SPOT.US	Spotify Technology S.A	20260130	509.68	515.12	498.12	500.35	1729800	500.35	down	down	correct
SPXC.US	SPX Corporation	20260130	209.31	215.75	207.75	208.41	316200	208.41	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260130	17.75	17.8	17.65	17.76	34900	17.4106	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20260130	77.26	79.92	76.26	76.84	2440300	76.84	down	down	correct
SQNS.US	Sequans Communications S.A	20260130	4.63	4.65	4.41	4.54	223600	4.54	down	down	correct
SR.US	Spire Inc	20260130	82.19	84.81	82.19	84.49	851000	83.724	up	up	correct
SRE.US	Sempra	20260130	87.08	87.75	86.22	87.01	8028000	87.01	down	up	incorrect
SREA.US	Sempra Energy	20260130	22.65	22.65	22.5	22.5	56518	22.1366	down	up	incorrect
SRG.US	Seritage Growth Properties	20260130	3.27	3.3	3.145	3.3	346600	3.3	up	down	incorrect
SRI.US	Stoneridge Inc	20260130	6.55	6.665	6.42	6.58	107364	6.58	up	down	incorrect
SRL.US	Scully Royalty Ltd	20260130	9.25	9.25	8.93	9.05	22200	9.05	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260130	40.72	40.9	40.4	40.63	63237	40.213	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260130	175.9	179.33	174.825	176.78	276040	176.78	up	up	correct
SSL.US	Sasol Limited	20260130	7.18	7.27	6.96	7.12	1404000	7.12	down	down	correct
SSTK.US	Shutterstock Inc	20260130	19.68	20.03	19.5	19.85	289161	19.4412	up	up	correct
ST.US	Sensata Technologies Holding plc	20260130	34.62	35	34.11	34.59	1678092	34.4757	down	down	correct
STAG.US	STAG Industrial Inc	20260130	37.18	37.52	36.87	37.51	3138300	37.51	up	up	correct
STC.US	Stewart Information Services Corporation	20260130	67.38	68.01	66.33	67.43	351800	67.43	up	up	correct
STE.US	STERIS plc	20260130	261.63	263.83	259.33	262.6	1018500	261.9339	up	up	correct
STEM.US	Stem Inc	20260130	16.39	16.88	15.5	15.6	226500	15.6	down	down	correct
STG.US	Sunlands Technology Group	20260130	4.942	4.942	4.942	4.942	0	4.942
STK.US	Columbia Seligman Premium Technology Growth Fund	20260130	40.7	40.7	39.9	39.95	75100	39.4851	down	up	incorrect
STLA.US	Stellantis N.V	20260130	9.85	9.9	9.71	9.87	15459700	9.87	up	down	incorrect
STM.US	STMicroelectronics N.V	20260130	28.76	28.81	27.68	27.89	8609200	27.89	down	up	incorrect
STN.US	Stantec Inc	20260130	99.7	100.5	97.53	99.08	294700	99.08	down	down	correct
STNG.US	Scorpio Tankers Inc	20260130	62.3	63.78	62.3	63.62	730800	63.2563	up	up	correct
STT.US	State Street Corporation	20260130	130.63	132.04	129.67	130.86	2127602	130.86	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260130	15.9	16.3599	15.28	15.58	532564	15.58	down	down	correct
STWD.US	Starwood Property Trust Inc	20260130	18.08	18.18	17.63	17.93	5115148	17.93	down	up	incorrect
STZ.US	Constellation Brands Inc	20260130	154.86	157.275	154.75	156.7	1547285	156.7	up	down	incorrect
SU.US	Suncor Energy Inc	20260130	53.25	53.75	52.01	52.97	7937000	52.563	down	down	correct
SUI.US	Sun Communities Inc	20260130	126.54	127.76	125.35	127.43	746200	127.43	up	up	correct
SUN.US	Sunoco LP	20260130	58.43	58.895	56.63	57.58	406035	56.6598	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260130	12.41	12.63	12	12.21	1091000	12.21	down	down	correct
SUZ.US	Suzano S.A	20260130	9.42	9.66	9.295	9.37	3915562	9.37	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260130	78.43	78.98	77.2	78.66	2786900	77.7966	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20260130	82.58	83.25	81.11	82.82	708100	82.2364	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260130	5.95	5.95	5.9	5.92	221800	5.92	down	down	correct
SXC.US	SunCoke Energy Inc	20260130	7.71	7.97	7.71	7.86	1045400	7.742	up	up	correct
SXI.US	Standex International Corporation	20260130	240.16	263	228.6	240	319800	239.6809	down	down	correct
SXT.US	Sensient Technologies Corporation	20260130	95.21	96.91	92.545	94.52	312842	94.112	down	down	correct
SYF.US	Synchrony Financial	20260130	72.92	73.62	71.858	72.63	7036400	72.3355	down	down	correct
SYK.US	Stryker Corporation	20260130	369.1	375.92	363.48	369.56	3319700	369.56	up	up	correct
SYY.US	Sysco Corporation	20260130	84.03	84.33	83.08	83.85	5243189	83.85	down	down	correct
T.US	PC	20260130	19.4	19.4	19.22	19.3	187713	19.3	down	down	correct
TAC.US	TransAlta Corporation	20260130	13.31	13.57	12.68	12.78	1796500	12.7329	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260130	17.09	17.24	17.05	17.23	5626300	17.23	up	up	correct
TAL.US	TAL Education Group	20260130	13.01	13.23	12.67	12.7	10775700	12.7	down	down	correct
TALO.US	Talos Energy Inc	20260130	11.93	12.24	11.715	11.92	2494800	11.92	down	down	correct
TAP.US	Molson Coors Beverage Company	20260130	47.87	48.16	47.625	48.04	2429739	47.5504	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260130	22.36	22.46	22.33	22.46	83900	22.46	up	up	correct
TBI.US	TrueBlue Inc	20260130	4.9	5.46	4.9	5.36	350700	5.36	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260130	53.22	53.38	52.31	53.22	1800	53.22
TD.US	The Toronto	20260130	94.25	95.54	93.19	93.49	1654800	93.49	down	down	correct
TDC.US	Teradata Corporation	20260130	28.57	29.12	28.43	28.52	1813800	28.52	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260130	11.91	12.02	11.84	11.89	42500	11.89	down	down	correct
TDG.US	TransDigm Group Incorporated	20260130	1425.92	1431.3199	1411.65	1427.54	272900	1427.54	up	down	incorrect
TDOC.US	Teladoc Health Inc	20260130	5.66	5.75	5.39	5.45	6642214	5.45	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20260130	44.7	45.9299	44.56	45.13	879356	45.13	up	down	incorrect
TDW.US	Tidewater Inc	20260130	60.98	63.34	60.53	62.49	913100	62.49	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260130	621.5	627.4	615.66	620.3	510900	620.3	down	down	correct
TECK.US	Teck Resources Limited	20260130	55.73	56.19	53.27	53.76	6402100	53.6646	down	down	correct
TEF.US	Telefónica S.A	20260130	3.77	4.04	3.77	4	1435641	4	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260130	6.74	6.76	6.65	6.74	357300	6.6931
TEL.US	TE Connectivity Ltd	20260130	223.38	226.14	221.34	222.78	1986400	222.0994	down	down	correct
TEN.US	Tenneco Inc	20260130	27	27.7	26.82	27.17	382400	26.6765	up	up	correct
TEO.US	Telecom Argentina S.A	20260130	13.55	13.81	13.33	13.5	208200	13.5	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260130	32.49	34.11	32.35	34.08	16970900	34.08	up	up	correct
TEX.US	Terex Corporation	20260130	56.71	57.98	55.87	57	4009727	56.8524	up	up	correct
TFC.US	Truist Financial Corporation	20260130	51.08	51.67	50.78	51.42	12027700	50.9065	up	up	correct
TFII.US	TFI International Inc	20260130	108.1	109.89	106.2	107.55	349300	107.55	down	down	correct
TFSA.US	TFSA	20260130	24.95	25	24.84	24.995	2700	24.995	up	up	correct
TFX.US	Teleflex Incorporated	20260130	105.17	106.98	103.52	104.37	1313200	104.0682	down	up	incorrect
TG.US	Tredegar Corporation	20260130	8.75	8.82	8.4	8.55	138200	8.55	down	up	incorrect
TGNA.US	TEGNA Inc	20260130	18.85	19.17	18.77	19.16	1558300	19.0455	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260130	32.63	33.11	31.43	31.89	262100	31.89	down	up	incorrect
TGT.US	Target Corporation	20260130	102.84	105.51	102.3601	105.47	6181799	104.4081	up	up	correct
THC.US	Tenet Healthcare Corporation	20260130	188.95	191.41	186.91	189.28	631405	189.28	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260130	173.34	174.41	171.1	174.14	1136300	173.1908	up	up	correct
THO.US	Thor Industries Inc	20260130	111.66	112.8	110.2	111.87	529300	111.87	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260130	19.2	19.24	18.98	19.15	188300	18.9716	down	down	correct
THR.US	Thermon Group Holdings Inc	20260130	44.56	45.72	43.97	45.25	413100	45.25	up	up	correct
THS.US	TreeHouse Foods Inc	20260130	24.65	24.68	24.59	24.64	1084000	24.64	down	down	correct
THW.US	Tekla World Healthcare Fund	20260130	12.55	12.55	12.47	12.51	158400	12.3964	down	down	correct
TISI.US	Team Inc	20260130	14.54	14.733	14.27	14.43	3699	14.43	down	down	correct
TJX.US	The TJX Companies Inc	20260130	147.71	149.94	147.09	149.81	6016035	149.3877	up	up	correct
TK.US	Teekay Corporation	20260130	10.18	10.32	10.1	10.23	539600	10.23	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260130	6.73	6.74	6.62	6.66	591200	6.66	down	down	correct
TKR.US	The Timken Company	20260130	93.13	93.89	91.91	93.19	999600	92.8875	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260130	21.25	21.35	21.01	21.12	394900	21.12	down	down	correct
TLYS.US	Tilly's Inc	20260130	1.55	1.55	1.45	1.47	88000	1.47	down	down	correct
TM.US	Toyota Motor Corporation	20260130	227.41	228.05	225.53	226.86	348700	226.86	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20260130	16.75	17.165	16.7	16.78	10503700	16.78	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20260130	60.55	61.67	59.89	60.95	938400	60.95	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20260130	581.73	585.95	574.23	578.61	3760700	578.0386	down	down	correct
TNC.US	Tennant Company	20260130	75.71	76.275	75.12	76.09	95263	75.7116	up	up	correct
TNET.US	TriNet Group Inc	20260130	59.14	61.65	59.14	61.24	450373	61.24	up	up	correct
TNK.US	Teekay Tankers Ltd	20260130	63.5	65.48	63.5	64.52	405714	64.3139	up	up	correct
TNL.US	Travel + Leisure Co	20260130	69.95	70.22	68.76	69.54	576528	69.54	down	down	correct
TOL.US	Toll Brothers Inc	20260130	145.07	146.485	142.67	144.49	1012533	144.49	down	down	correct
TOST.US	Toast Inc.	20260130	31.09	31.98	30.72	31.11	9938309	31.11	up	up	correct
TPB.US	Turning Point Brands Inc	20260130	118.79	121.97	117.87	121.15	261200	121.15	up	up	correct
TPC.US	Tutor Perini Corporation	20260130	78.46	81.13	78.01	78.89	1790300	78.8243	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260130	33.22	33.66	32.85	33.35	982257	33.35	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260130	349.61	352	339.76	348.36	392737	347.9613	down	down	correct
TPR.US	Tapestry Inc	20260130	125.92	128.61	125.92	126.91	1911561	126.5707	up	up	correct
TPTA.US	TPTA	20260130	23.8	23.8	23.6	23.68	8500	23.2464	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260130	6.12	6.13	5.92	5.96	439400	5.96	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260130	20.91	20.98	20.75	20.94	13100	20.94	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260130	37.06	37.9399	37.04	37.88	146878	36.7004	up	up	correct
TRC.US	Tejon Ranch Co	20260130	16.24	16.35	15.97	16.09	100800	16.09	down	down	correct
TREX.US	Trex Company Inc	20260130	41.23	41.81	40.56	41.42	1542685	41.42	up	up	correct
TRGP.US	Targa Resources Corp	20260130	200	201.67	197.04	200.98	1311000	200.98	up	up	correct
TRI.US	Thomson Reuters Corporation	20260130	111.02	112.36	110	110.63	2186200	109.796	down	down	correct
TRN.US	Trinity Industries Inc	20260130	28.43	28.9	28.09	28.74	2435600	28.74	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20260130	60.9	61.64	60.7	61.54	776300	61.54	up	down	incorrect
TROX.US	Tronox Holdings plc	20260130	6.45	6.55	6.02	6.06	3867600	6.0158	down	up	incorrect
TRP.US	TC Energy Corporation	20260130	58.93	59.29	57.66	58.67	2177200	58.67	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260130	9.27	9.287	8.805	9.03	1363500	9.03	down	down	correct
TRU.US	TransUnion	20260130	80.07	80.85	78.6	79.02	2409600	78.887	down	down	correct
TRV.US	The Travelers Companies Inc	20260130	284.67	286	281.36	284.51	2389900	283.4778	down	down	correct
TS.US	Tenaris S.A	20260130	44.59	44.68	43.86	44.3	1230600	44.3	down	down	correct
TSE.US	Trinseo S.A	20260130	0.46	0.47	0.431	0.45	588600	0.45	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260130	4.88	4.88	4.85	4.86	46500	4.8145	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260130	22.03	22.17	21.85	21.95	368900	21.938	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260130	335.42	339.9	329.1	330.56	12028100	330.56	down	down	correct
TSN.US	Tyson Foods Inc	20260130	65.17	65.96	64.64	65.33	4432795	64.8062	up	up	correct
TSQ.US	Townsquare Media Inc	20260130	6.37	6.76	6.37	6.57	237400	6.57	up	up	correct
TT.US	Trane Technologies plc	20260130	421.9	427.5	414.01	420.58	3313100	419.568	down	down	correct
TTC.US	The Toro Company	20260130	90.53	91.555	89.9625	91.5	1882488	91.5	up	up	correct
TTE.US	TotalEnergies SE	20260130	72.73	73.01	71.77	72.4	1244400	72.4	down	up	incorrect
TTI.US	TETRA Technologies Inc	20260130	11.44	11.69	11.15	11.4	1425300	11.4	down	up	incorrect
TU.US	TELUS Corporation	20260130	13.86	13.97	13.78	13.96	4489400	13.6466	up	down	incorrect
TUYA.US	Tuya Inc	20260130	2.1	2.1	2.04	2.09	1197318	2.09	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20260130	3.2	3.29	3.19	3.27	822800	3.27	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20260130	24.25	24.36	24.25	24.36	9846	24.2275	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260130	24.5	24.51	24.5	24.5	20200	24.5
TWI.US	Titan International Inc	20260130	9.21	9.61	9.21	9.54	715288	9.54	up	up	correct
TWLO.US	Twilio Inc	20260130	121.17	123.92	119.62	120.46	2958101	120.46	down	down	correct
TWN.US	The Taiwan Fund Inc	20260130	58.42	58.42	57.56	57.61	3100	57.61	down	down	correct
TWO.US	Two Harbors Investment Corp	20260130	12.92	12.92	11.205	11.47	5014180	11.47	down	down	correct
TX.US	Ternium S.A	20260130	42.82	43.49	41.72	41.84	217600	41.84	down	down	correct
TXT.US	Textron Inc	20260130	87.83	88.83	87	88.06	2354100	88.0408	up	up	correct
TY.US	Tri	20260130	33.35	33.4	33.16	33.26	29800	33.26	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260130	44.39	44.56	44	44.55	123200	44.1193	up	up	correct
TYL.US	Tyler Technologies Inc	20260130	380.67	383.07	365.7	369.4	701071	369.4	down	down	correct
U.US	Unity Software Inc	20260130	37.9	38.03	27.54	29.1	86859922	29.1	down	down	correct
UA.US	Under Armour Inc	20260130	5.92	6.185	5.92	6.07	4992387	6.07	up	up	correct
UAA.US	Under Armour Inc	20260130	6.05	6.33	6.04	6.17	10287900	6.17	up	down	incorrect
UAN.US	CVR Partners LP	20260130	104.67	106.5305	101	103.57	26909	103.1851	down	up	incorrect
UBER.US	Uber Technologies Inc	20260130	80.91	82.1	79.42	80.05	24344100	80.05	down	down	correct
UBS.US	UBS Group AG	20260130	47.47	47.56	47	47.15	2139900	47.15	down	up	incorrect
UDR.US	UDR Inc	20260130	36.96	37.16	36.53	37.15	7499754	37.15	up	down	incorrect
UE.US	Urban Edge Properties	20260130	19.3	19.44	19.025	19.43	849200	19.2322	up	up	correct
UFI.US	Unifi Inc	20260130	3.93	3.9536	3.86	3.86	24735	3.86	down	down	correct
UGI.US	UGI Corporation	20260130	40.44	40.54	39.67	40.11	7366600	40.11	down	down	correct
UGP.US	Ultrapar Participações S.A	20260130	4.86	4.88	4.73	4.78	1794600	4.78	down	down	correct
UHS.US	Universal Health Services Inc	20260130	198.71	202.13	197.29	201.26	519500	201.0647	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260130	39	39.8	38.84	39.73	89900	39.73	up	up	correct
UI.US	Ubiquiti Inc	20260130	560.73	580	544.261	551.42	143925	550.8074	down	down	correct
UIS.US	Unisys Corporation	20260130	2.65	2.68	2.58	2.63	765600	2.63	down	up	incorrect
UL.US	Unilever PLC	20260130	68.16	68.36	67.78	68.36	3352700	67.8425	up	down	incorrect
UMC.US	United Microelectronics Corporation	20260130	10.15	10.45	10.07	10.18	17812700	10.18	up	down	incorrect
UMH.US	UMH Properties Inc	20260130	15.57	15.64	15.43	15.63	608500	15.4114	up	down	incorrect
UNF.US	UniFirst Corporation	20260130	207.61	215.58	207.3	215	190600	214.7013	up	up	correct
UNFI.US	United Natural Foods Inc	20260130	37.33	37.41	36.45	37.23	565700	37.23	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260130	292.1	292.95	284.7	286.93	12022200	284.7165	down	down	correct
UNM.US	Unum Group	20260130	75.37	76.28	74.745	75.97	1824187	75.97	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260130	23.485	23.5599	23.4201	23.5	7168	23.1136	up	up	correct
UNP.US	Union Pacific Corporation	20260130	232.47	235.37	230.645	235.1	3841166	233.8778	up	up	correct
UP.US	Wheels Up Experience Inc	20260130	0.68	0.681	0.63	0.63	2755800	0.63	down	down	correct
UPS.US	United Parcel Service Inc	20260130	105.85	107.82	105.26	106.22	7186675	104.7591	up	up	correct
URI.US	United Rentals Inc	20260130	780.12	803.3	775	782.06	1038100	780.3024	up	up	correct
USA.US	Liberty All	20260130	6.03	6.06	6.01	6.06	1083600	6.06	up	up	correct
USAC.US	USA Compression Partners LP	20260130	25.5	25.86	25.11	25.86	172400	25.86	up	up	correct
USB.US	U.S. Bancorp	20260130	56.05	56.5	55.54	56.11	9826600	56.11	up	down	incorrect
USDP.US	USD Partners LP	20260130	0.002	0.003	0.001	0.002	151000	0.002
USFD.US	US Foods Holding Corp	20260130	84.02	84.27	82.92	83.62	2764814	83.62	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20260130	21.57	21.93	21.35	21.7	107000	21.7	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20260130	82.35	84.45	81.85	83.87	215500	83.3746	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260130	25.96	25.99	25.64	25.85	406600	25.5447	down	down	correct
UTI.US	Universal Technical Institute Inc	20260130	27.76	28.71	27.73	27.83	539900	27.83	up	up	correct
UTL.US	Unitil Corporation	20260130	50.25	51.25	49.74	50.91	118500	50.4362	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260130	30.31	30.69	29.88	30.45	249100	30.3123	up	up	correct
UVV.US	Universal Corporation	20260130	55.9	56.85	55.9	56.59	317400	56.59	up	up	correct
UWMC.US	WS	20260130	5.32	5.38	4.81	4.91	42072389	4.91	down	down	correct
UZD.US	UZD	20260130	20.93	21.09	20.83	20.91	2300	20.5313	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260130	18.35	18.44	18.26	18.29	5000	17.9604	down	down	correct
UZF.US	UZF	20260130	18.38	18.5	18.32	18.33	8000	18.0012	down	down	correct
V.US	Visa Inc	20260130	332.22	333	321.6	321.83	11199090	321.1677	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260130	55.12	55.13	53.19	54.31	921900	53.6705	down	down	correct
VAL.US	WT	20260130	3.4	3.4858	3.12	3.375	17212	3.375	down	down	correct
VALE.US	Vale S.A.	20260130	16.44	16.85	15.96	16.07	67037400	16.07	down	down	correct
VATE.US	Innovate Corp	20260130	5.63	5.8	5.59	5.59	12900	5.59	down	down	correct
VBF.US	Invesco Bond Fund	20260130	15.37	15.46	15.32	15.35	49700	15.2837	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20260130	11.15	11.15	11.07	11.12	138700	11.056	down	up	incorrect
VEEV.US	Veeva Systems Inc	20260130	210	211.66	203.545	203.92	3096587	203.92	down	down	correct
VEL.US	Velocity Financial Inc	20260130	20.29	20.38	20.09	20.29	124297	20.29
VET.US	Vermilion Energy Inc	20260130	9.75	9.9	9.45	9.68	2251800	9.5993	down	down	correct
VFC.US	V.F. Corporation	20260130	20.01	20.42	19.54	19.59	8168800	19.4879	down	up	incorrect
VGI.US	Virtus Global Multi	20260130	7.85	7.91	7.84	7.87	50500	7.791	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260130	10.28	10.31	10.21	10.28	194100	10.2171
VHC.US	VirnetX Holding Corp	20260130	19.44	20.97	18.67	20.32	10800	20.32	up	up	correct
VHI.US	Valhi Inc	20260130	13.79	14.24	13.55	14.19	36500	14.19	up	up	correct
VICI.US	VICI Properties Inc	20260130	27.86	28.08	27.58	28.08	15623900	28.08	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260130	17.26	17.63	17.1	17.11	1512600	17.11	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260130	59.92	61.22	59.1	60.49	1416963	60.49	up	up	correct
VIV.US	Telefônica Brasil S.A	20260130	14.34	14.43	14.11	14.18	901700	14.152	down	down	correct
VKQ.US	Invesco Municipal Trust	20260130	9.72	9.79	9.7	9.77	123000	9.7081	up	up	correct
VLN.US	Valens	20260130	1.74	1.825	1.67	1.7	1178400	1.7	down	down	correct
VLO.US	Valero Energy Corporation	20260130	183.16	183.16	177.91	181.43	3295500	180.3271	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260130	9.63	9.91	9.6	9.73	1307600	9.73	up	up	correct
VLT.US	Invesco High Income Trust II	20260130	11.14	11.17	11.08	11.1	23200	11.0057	down	up	incorrect
VMC.US	Vulcan Materials Company	20260130	297.01	301	295.84	300.54	976963	299.9717	up	down	incorrect
VMI.US	Valmont Industries Inc	20260130	443.7	453.07	441.33	445.56	133800	445.56	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20260130	9.69	9.73	9.65	9.72	226600	9.6587	up	down	incorrect
VNCE.US	Vince Holding Corp	20260130	2.82	2.88	2.64	2.7	153000	2.7	down	down	correct
VNO.US	Vornado Realty Trust	20260130	31.36	31.96	31.34	31.88	1759400	31.88	up	up	correct
VNT.US	Vontier Corporation	20260130	37.14	37.705	37.05	37.5	1253022	37.4769	up	down	incorrect
VOC.US	VOC Energy Trust	20260130	2.98	2.98	2.8	2.86	165400	2.86	down	up	incorrect
VOYA.US	Voya Financial Inc	20260130	76.09	77.17	75.6	76.66	754566	76.1433	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20260130	50.9	51.55	49.78	50.08	601600	50.08	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260130	10.7	10.7	10.61	10.68	35300	10.6156	down	up	incorrect
VRT.US	Vertiv Holdings Co	20260130	194.91	200.395	185.6	186.18	4502700	186.18	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260130	19.83	20.31	19.73	20.15	3420334	20.0349	up	up	correct
VST.US	Vistra Corp	20260130	161.5	164.5	156.86	158.35	3810800	158.35	down	down	correct
VTEX.US	VTEX	20260130	3.22	3.24	3.13	3.14	1225900	3.14	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260130	11.51	11.53	11.46	11.47	51100	11.4044	down	down	correct
VTOL.US	Bristow Group Inc	20260130	44.34	44.87	43.29	43.96	311300	43.8322	down	down	correct
VTR.US	Ventas Inc	20260130	76.71	77.71	76.27	77.67	2220100	77.67	up	up	correct
VVR.US	Invesco Senior Income Trust	20260130	3.31	3.31	3.29	3.29	783500	3.2521	down	down	correct
VVV.US	Valvoline Inc	20260130	32.44	32.84	32.28	32.72	1976100	32.72	up	up	correct
VZ.US	Verizon Communications Inc	20260130	42.01	44.63	41.38	44.52	123584700	44.52	up	up	correct
W.US	Wayfair Inc	20260130	105.69	107.535	101.21	103.49	2718300	103.49	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260130	231.52	232.46	228.05	230.14	563981	229.8614	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20260130	90.27	90.665	87.93	89.15	992476	88.7393	down	up	incorrect
WAT.US	Waters Corporation	20260130	371.21	376.41	367.12	370.72	865200	370.72	down	up	incorrect
WBS.US	Webster Financial Corporation	20260130	65.36	66.29	65.07	65.77	1491400	65.4103	up	up	correct
WCC.US	WESCO International Inc	20260130	287.85	293	285.64	289.43	327900	288.8684	up	up	correct
WCN.US	Waste Connections Inc	20260130	167.55	167.6	164.92	167.6	1558000	167.2455	up	up	correct
WD.US	Walker & Dunlop Inc	20260130	64.06	64.0999	61.33	62.89	330126	61.9651	down	down	correct
WDH.US	Waterdrop Inc	20260130	1.67	1.69	1.64	1.65	210200	1.65	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260130	13.84	13.9	13.76	13.9	321900	13.7552	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260130	11.03	11.09	11.03	11.04	29900	10.9706	up	up	correct
WEAV.US	Weave Communications Inc.	20260130	6.41	6.56	6.39	6.5	1348919	6.5	up	up	correct
WEC.US	WEC Energy Group Inc	20260130	110.17	110.92	109.06	110.67	3270200	109.7456	up	up	correct
WELL.US	Welltower Inc	20260130	185.24	188.895	184.39	188.36	2794922	187.694	up	up	correct
WES.US	Western Midstream Partners LP	20260130	41.79	41.8499	40.65	41.46	1915561	40.55	down	down	correct
WEX.US	WEX Inc	20260130	156.51	157.6	150.64	153.9	421864	153.9	down	down	correct
WF.US	Woori Financial Group Inc	20260130	63.3	63.3	61.79	62.08	72400	62.08	down	down	correct
WFC.US	Wells Fargo & Company	20260130	90.21	91.05	89.75	90.49	18306900	90.0474	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260130	69.07	69.37	67.73	68.36	194647	68.0151	down	down	correct
WGO.US	Winnebago Industries Inc	20260130	46.65	46.65	45.34	45.91	488500	45.91	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260130	72.38	73.375	70.59	72.79	1943200	72.79	up	up	correct
WHD.US	Cactus Inc	20260130	55.29	56.44	55	56.23	728423	56.0842	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260130	17.55	18.64	17.55	18.31	12121	18.151	up	up	correct
WHR.US	Whirlpool Corporation	20260130	75.84	81.165	75.11	79.99	3743108	78.9486	up	up	correct
WIA.US	Western Asset Inflation	20260130	8.27	8.29	8.24	8.26	15400	8.2089	down	down	correct
WIT.US	Wipro Limited	20260130	2.52	2.55	2.5	2.52	7392500	2.52
WIW.US	Western Asset Inflation	20260130	8.6	8.62	8.6	8.61	199800	8.548	up	up	correct
WK.US	Workiva Inc	20260130	76.27	77.34	75	77.02	737400	77.02	up	up	correct
WLK.US	Westlake Chemical Corporation	20260130	80.58	82.045	77.58	79.32	2094834	78.9263	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260130	21.63	21.64	21.3521	21.46	48313	20.9923	down	down	correct
WM.US	Waste Management Inc	20260130	222.7	222.87	218.125	222.24	2878158	221.3598	down	down	correct
WMB.US	The Williams Companies Inc	20260130	67.2	67.46	65.69	67.26	7985528	66.7797	up	up	correct
WMK.US	Weis Markets Inc	20260130	70.02	71.5299	69.47	71.15	162038	70.8252	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20260130	151.32	153.1	149.9181	152.04	667113	151.8803	up	up	correct
WMT.US	Walmart Inc	20260130	116.91	119.41	116.6	119.14	22215400	119.14	up	up	correct
WNC.US	Wabash National Corporation	20260130	9.78	10.36	9.71	10.13	2570100	10.13	up	up	correct
WOLF.US	Wolfspeed Inc	20260130	17.06	17.76	15.53	15.66	3054000	15.66	down	down	correct
WOR.US	Worthington Industries Inc	20260130	54.28	55.8	54.15	55.57	292975	55.3453	up	up	correct
WPC.US	W. P. Carey Inc	20260130	69.03	69.75	68.38	69.75	1526700	69.75	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260130	142.41	143.92	130.33	131.87	6378800	131.87	down	down	correct
WPP.US	WPP plc	20260130	20.81	21.01	20.59	20.88	379900	20.88	up	up	correct
WRB.US	W. R. Berkley Corporation	20260130	68.18	68.66	67.82	68.58	1732897	68.4932	up	up	correct
WRBY.US	Warby Parker Inc.	20260130	26.55	26.85	25.25	25.51	3026800	25.51	down	down	correct
WSM.US	Williams	20260130	205.21	208.755	201.53	204.65	1050210	204.65	down	down	correct
WSO.US	Watsco Inc	20260130	381.6	386.61	375.335	386.45	466107	386.45	up	up	correct
WSR.US	Whitestone REIT	20260130	14.07	14.34	14.05	14.24	236800	14.24	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20260130	229.43	232.05	223.83	231.12	1601300	231.12	up	down	incorrect
WTI.US	W&T Offshore Inc	20260130	2.2	2.25	2.12	2.17	2509300	2.17	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260130	2056.77	2065.33	2038.15	2044.93	22180	2044.93	down	down	correct
WTRG.US	Essential Utilities Inc	20260130	38.38	38.95	38.25	38.79	2193800	38.4344	up	up	correct
WTS.US	Watts Water Technologies Inc	20260130	296.03	300.735	293.85	299.31	209164	298.8384	up	up	correct
WTTR.US	Select Energy Services Inc	20260130	11.87	12.18	11.82	12.09	966613	12.02	up	up	correct
WU.US	The Western Union Company	20260130	9.32	9.43	9.2	9.37	10987500	9.37	up	up	correct
WWW.US	Wolverine World Wide Inc	20260130	17.59	17.825	17.175	17.72	1427039	17.72	up	up	correct
WY.US	Weyerhaeuser Company	20260130	25.84	26.08	24.6513	25.78	10094110	25.5586	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260130	4.54	4.54	4.46	4.49	926500	4.4238	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20260130	14.67	14.91	14.58	14.75	734300	14.75	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20260130	138.74	142.21	137.83	141.4	29657700	140.4638	up	up	correct
XPEV.US	XPeng Inc	20260130	18.3	18.46	17.855	17.98	6835900	17.98	down	down	correct
XPO.US	XPO Logistics Inc	20260130	147.93	151.62	147.5875	148.11	1377687	148.11	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260130	7.7	8.09	7.655	7.94	401700	7.94	up	up	correct
XPRO.US	Frank’s International NV	20260130	15.99	16.42	15.58	16.01	1407500	16.01	up	up	correct
XYF.US	X Financial	20260130	5.15	5.33	5.05	5.15	310800	5.15
XYL.US	Xylem Inc	20260130	137	138.45	136.41	137.87	1422721	137.4041	up	up	correct
YALA.US	Yalla Group Limited	20260130	7.02	7.1	7.02	7.05	154300	7.05	up	up	correct
YELP.US	Yelp Inc	20260130	27.25	27.58	27.05	27.38	1239558	27.38	up	up	correct
YETI.US	YETI Holdings Inc	20260130	45.42	46.62	45.26	45.71	1517100	45.71	up	up	correct
YEXT.US	Yext Inc	20260130	7.24	7.31	7.113	7.16	830200	7.16	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260130	9.97	10.215	9.885	9.9	4305100	9.9	down	down	correct
YOU.US	Clear Secure Inc.	20260130	32.73	32.99	32.28	32.62	1106703	32.5142	down	down	correct
YPF.US	YPF Sociedad Anónima	20260130	39.05	40.38	38.77	39.79	2984900	39.79	up	up	correct
YRD.US	Yiren Digital Ltd	20260130	4.12	4.2	3.95	3.97	77400	3.97	down	down	correct
YSG.US	Yatsen Holding Limited	20260130	4.17	4.3	4.17	4.26	52900	4.26	up	up	correct
YUM.US	Yum! Brands Inc	20260130	154.71	156.68	153.36	155.5	2654900	154.7866	up	up	correct
YUMC.US	Yum China Holdings Inc	20260130	49.78	50.35	49.255	49.42	1371000	49.1463	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260130	86.3	87.1	85.13	87.07	1826255	87.07	up	up	correct
ZEPP.US	Zepp Health Corporation	20260130	20.23	20.58	17.61	18.02	177342	18.02	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260130	19.25	19.3999	18.48	18.58	8016947	18.58	down	down	correct
ZH.US	Zhihu Inc	20260130	3.77	3.81	3.72	3.77	266400	3.77
ZIM.US	ZIM Integrated Shipping Services Ltd	20260130	22.72	22.95	21.92	22.03	3114800	22.03	down	down	correct
ZIP.US	ZipRecruiter Inc	20260130	2.38	2.486	2.355	2.46	1151900	2.46	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260130	22.1	22.34	21.93	21.93	1734200	21.93	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260130	6.5	6.5	6.43	6.49	381600	6.4421	down	down	correct
ZTS.US	Zoetis Inc	20260130	121.16	124.87	120.06	124.82	5247316	124.82	up	up	correct
ZVIA.US	Zevia PBC	20260130	1.81	1.86	1.78	1.85	628100	1.85	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260130	46.14	46.4	45.43	46.11	1548800	46.0104	down	down	correct
ZYME.US	Zymeworks Inc	20260130	22.2	22.765	22	22.53	560163	22.53	up	up	correct