CollectAI

close-nyse_stocks

2026/02/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260203	135.39	137.85	131.56	132.14	2462900	132.14	down	down	correct
AA.US	Alcoa Corporation	20260203	60.23	61.37	59.345	61.35	8386002	61.2497	up	up	correct
AAP.US	Advance Auto Parts Inc	20260203	48.22	51.26	48.22	50.7	1976178	50.7	up	up	correct
AAT.US	American Assets Trust Inc	20260203	17.86	18.26	17.84	18.08	470800	17.7711	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260203	42.22	42.5	41.14	41.36	369400	40.3878	down	down	correct
ABBV.US	AbbVie Inc	20260203	223.95	228.7	223.64	225.66	8158500	225.66	up	up	correct
ABEV.US	Ambev S.A	20260203	2.89	2.92	2.85	2.9	27661800	2.9	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20260203	235	238.34	229.81	231.89	356200	231.89	down	down	correct
ABM.US	ABM Industries Incorporated	20260203	46.15	46.7	45.25	45.65	670448	45.65	down	down	correct
ABR.US	PD	20260203	17.65	17.65	17.545	17.55	6632	17.55	down	down	correct
ABT.US	Abbott Laboratories	20260203	107	109.12	106.25	109.02	14645400	109.02	up	up	correct
ACA.US	Arcosa Inc	20260203	116.94	118.9	116.28	117.87	133322	117.87	up	up	correct
ACCO.US	ACCO Brands Corporation	20260203	3.98	4.08	3.95	3.98	578100	3.98
ACH.US	Aluminum Corporation of China Limited	20260203	2.28	2.44	2.24	2.26	1298300	2.26	down	down	correct
ACI.US	Albertsons Companies Inc	20260203	16.82	17.55	16.776	17.45	7986800	17.45	up	up	correct
ACM.US	AECOM	20260203	97.11	98.25	93.84	95.51	1307300	95.51	down	down	correct
ACN.US	Accenture plc	20260203	249.44	251.55	238.14	241.21	9119200	241.21	down	down	correct
ACP.US	PA	20260203	20.9	20.9	20.71	20.78	3292	20.78	down	down	correct
ACR.US	PD	20260203	22.113	22.1199	22.05	22.099	1333	22.099	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260203	5.24	5.34	5.16	5.24	501900	5.24
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260203	28.05	28.27	27.72	27.78	35700	27.6008	down	down	correct
ADC.US	P	20260203	17.24	17.29	17.13	17.23	10117	17.23	down	down	correct
ADCT.US	ADC Therapeutics SA	20260203	3.93	3.99	3.775	3.9	531847	3.9	down	down	correct
ADM.US	Archer	20260203	62.42	68.24	62.4	67.39	7404700	66.8859	up	up	correct
ADNT.US	Adient plc	20260203	20.9	21.64	20.66	21.06	892985	21.06	up	up	correct
ADT.US	ADT Inc	20260203	7.94	7.955	7.745	7.77	13086950	7.7049	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260203	23.47	23.49	23.01	23.17	266200	23.17	down	down	correct
AEE.US	Ameren Corporation	20260203	102.2	104.19	102.2	104.01	2182900	103.3082	up	down	incorrect
AEFC.US	AEFC	20260203	20.19	20.19	20.06	20.1	18500	19.7852	down	up	incorrect
AEG.US	Aegon N.V	20260203	7.88	7.95	7.82	7.85	5818900	7.85	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20260203	201.15	201.98	191.22	197.35	3558900	196.997	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260203	24.69	24.96	23.84	24.02	4856100	24.02	down	down	correct
AER.US	AerCap Holdings N.V	20260203	145.41	145.72	142.91	143.61	1401800	143.2231	down	up	incorrect
AES.US	The AES Corporation	20260203	15.73	16.19	15.45	16.09	24686500	16.09	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20260203	11	11.02	10.99	11.01	120000	10.9105	up	down	incorrect
AFG.US	American Financial Group Inc	20260203	129.09	132.09	129.09	130.25	616600	128.7355	up	up	correct
AFGB.US	American Financial Group Inc	20260203	21.892	21.892	21.718	21.8	12000	21.4323	down	down	correct
AFGC.US	American Financial Group Inc	20260203	19.2699	19.2699	19.05	19.05	10261	18.7339	down	down	correct
AFGD.US	American Financial Group Inc	20260203	21.14	21.14	21.06	21.06	5400	20.7113	down	down	correct
AFGE.US	American Financial Group Inc	20260203	17.53	17.55	17.36	17.36	4780	17.083	down	down	correct
AFL.US	Aflac Incorporated	20260203	111.3	113.25	110.36	112.04	2292100	111.4479	up	up	correct
AG.US	First Majestic Silver Corp	20260203	22.19	22.28	21.12	22.04	31553500	22.0343	down	down	correct
AGCO.US	AGCO Corporation	20260203	114.56	117.05	114.04	116.54	484200	116.2967	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260203	12.38	12.43	12.25	12.41	110900	12.2911	up	up	correct
AGI.US	Alamos Gold Inc	20260203	38.68	38.77	37.24	38.29	6072700	38.259	down	down	correct
AGL.US	agilon health inc	20260203	0.8189	0.85	0.7635	0.7635	7807951	0.7635	down	down	correct
AGM.US	PG	20260203	18.23	18.35	18.14	18.27	3493	18.27	up	up	correct
AGO.US	Assured Guaranty Ltd	20260203	85.27	87.07	85.05	85.8	263900	85.4239	up	up	correct
AGRO.US	Adecoagro S.A	20260203	8.68	8.93	8.61	8.73	474000	8.73	up	down	incorrect
AGX.US	Argan Inc	20260203	364.79	381.74	364.79	381.73	354900	381.73	up	down	incorrect
AHH.US	PA	20260203	21.64	21.64	21.3101	21.36	5263	21.36	down	up	incorrect
AHL.US	PE	20260203	19.5801	19.77	19.5801	19.65	73534	19.3185	up	down	incorrect
AHT.US	PI	20260203	11.39	11.39	10.83	11.39	10784	11.39
AI.US	C3.ai Inc	20260203	10.92	10.95	10.19	10.75	9376200	10.75	down	up	incorrect
AIN.US	Albany International Corp	20260203	56.41	57.15	55.18	56.21	233646	56.21	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260203	22.61	22.897	22.308	22.54	105100	22.3918	down	down	correct
AIR.US	AAR Corp	20260203	109	110.01	105.98	109.89	635200	109.89	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260203	266.55	275.63	266.55	273.22	305326	272.7206	up	up	correct
AIV.US	Apartment Investment and Management Company	20260203	5.81	5.85	5.805	5.81	1298578	4.3575
AIZ.US	Assurant Inc	20260203	239.15	244.83	239.02	241.23	335800	240.2539	up	up	correct
AIZN.US	Assurant Inc	20260203	20.77	20.77	20.415	20.76	25100	20.76	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260203	245	250.19	241.86	247.73	2189600	246.9749	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260203	11.05	11.05	10.7853	10.7853	3251	10.7853	down	down	correct
AKO.US	B	20260203	32.81	33.86	32.44	33.15	23432	33.15	up	up	correct
AKR.US	Acadia Realty Trust	20260203	19.78	20.11	19.68	20.06	1333400	20.06	up	up	correct
ALB.US	Albemarle Corporation	20260203	173.22	174.6987	167.845	170.64	2655372	170.2183	down	down	correct
ALC.US	Alcon AG	20260203	78.01	78.75	76.95	77.33	2234500	77.33	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20260203	20.74	20.76	20.73	20.75	1162400	20.75	up	up	correct
ALG.US	Alamo Group Inc	20260203	195.42	197.6	193.7	195.52	122500	195.52	up	up	correct
ALIT.US	Alight Inc	20260203	1.61	1.64	1.46	1.53	18190300	1.53	down	down	correct
ALK.US	Alaska Air Group Inc	20260203	53	56.33	52.94	55.14	5077200	55.14	up	up	correct
ALL.US	The Allstate Corporation	20260203	201.1	204.14	199.5	201.77	1234600	200.7542	up	up	correct
ALLE.US	Allegion plc	20260203	165.15	168.3	164.84	167.84	635600	167.2071	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260203	109.96	113.45	109.96	111.74	762500	111.4629	up	down	incorrect
ALTG.US	PA	20260203	25.25	25.25	25.04	25.06	5102	25.06	down	up	incorrect
ALV.US	Autoliv Inc	20260203	120.73	122.85	120.2	122.33	668443	121.3888	up	down	incorrect
ALX.US	Alexander's Inc	20260203	247.52	252.57	246.99	250.54	101600	245.7192	up	up	correct
AM.US	Antero Midstream Corporation	20260203	18.56	18.81	18.42	18.64	2540000	18.64	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260203	4.48	4.69	4.46	4.64	1478400	4.5331	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260203	1.4	1.45	1.35	1.38	54958300	1.38	down	down	correct
AMCR.US	Amcor plc	20260203	43.93	45.18	43.67	44.92	8940200	44.3381	up	up	correct
AME.US	AMETEK Inc	20260203	224.79	233.17	223.38	228.92	3044431	228.92	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260203	316.92	319.845	302.08	308.4	474031	308.3893	down	down	correct
AMH.US	PH	20260203	24.02	24.02	24	24	1811	23.6077	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260203	21.47	22.695	20.18	20.54	1382643	20.54	down	down	correct
AMP.US	Ameriprise Financial Inc	20260203	529.49	535	519.84	530.05	707666	528.4881	up	up	correct
AMPY.US	Amplify Energy Corp	20260203	4.81	5.03	4.74	4.97	832600	4.97	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260203	207.81	211.17	204.371	210.89	211800	210.89	up	up	correct
AMRC.US	Ameresco Inc	20260203	31.21	32.14	30.12	31.44	383359	31.44	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260203	14.2	14.415	14	14.25	2676700	14.25	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260203	173.04	174.23	171.44	173.13	3147200	173.13	up	up	correct
AMWL.US	American Well Corporation	20260203	4.51	4.52	4.1001	4.34	277042	4.34	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260203	20.96	22.03	20.89	21.76	2865700	21.76	up	up	correct
AN.US	AutoNation Inc	20260203	204.98	212.02	204.5	208.78	388100	208.78	up	up	correct
ANET.US	Arista Networks Inc	20260203	140.715	143.272	135.33	139.39	8202277	139.39	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260203	100.53	104.045	100	100.31	1542662	100.31	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260203	10	10.02	9.92	9.96	388700	9.866	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260203	8.99	9.07	8.75	8.91	121500	8.5932	down	down	correct
AON.US	Aon plc	20260203	347.31	351.15	343.2	346.84	1266326	346.84	down	up	incorrect
AOS.US	A. O. Smith Corporation	20260203	74.84	77.23	74.54	76.34	1957100	76.34	up	down	incorrect
AP.US	Ampco	20260203	5.77	6.35	5.68	6.23	376325	6.23	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260203	44.99	45.77	43.5	44.55	830300	42.9433	down	down	correct
APD.US	Air Products and Chemicals Inc	20260203	271.79	278.04	271.51	277.96	1683200	277.96	up	up	correct
APG.US	APi Group Corporation	20260203	42.67	42.92	41.6	42.33	1433272	42.33	down	down	correct
APH.US	Amphenol Corporation	20260203	146.85	149.24	140.98	147.06	10358522	147.06	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260203	11.75	11.92	11.68	11.82	2010600	11.7448	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260203	6.52	6.6	6.49	6.54	3554800	6.54	up	up	correct
AQNB.US	AQNB	20260203	25.93	25.93	25.85	25.92	8300	25.4343	down	down	correct
AR.US	Antero Resources Corporation	20260203	33.69	34.27	33.15	33.97	5799900	33.97	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260203	8.25	8.5	8.21	8.41	4343500	8.41	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260203	13.49	13.54	13.31	13.37	98700	13.2555	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260203	53.67	54.53	53.14	53.82	2370500	53.82	up	up	correct
ARES.US	Ares Management Corporation	20260203	144.84	145	128.25	131.6	8758100	131.6	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260203	10.79	10.91	10.67	10.87	1376600	10.87	up	down	incorrect
ARL.US	American Realty Investors Inc	20260203	17.89	17.89	17.89	17.89	300	17.89
ARLO.US	Arlo Technologies Inc	20260203	12.81	12.94	11.75	12.72	3491383	12.72	down	down	correct
ARMK.US	Aramark	20260203	38.33	38.59	37.9	38.06	2481500	37.9437	down	down	correct
AROC.US	Archrock Inc	20260203	29.44	29.905	29.22	29.83	1688983	29.6271	up	up	correct
ARR.US	PC	20260203	21.02	21.02	20.98	21.01	12866	20.72	down	down	correct
ARW.US	Arrow Electronics Inc	20260203	134.89	136.34	132.51	135.36	647039	135.36	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260203	67	67.5	64.92	67.31	108600	67.31	up	up	correct
ASAN.US	Asana Inc	20260203	9.71	9.72	8.91	9.25	7268950	9.25	down	down	correct
ASB.US	PF	20260203	20.6102	21	20.6102	20.95	5042	20.5952	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260203	12.86	12.91	12.59	12.83	537100	12.7577	down	down	correct
ASG.US	Liberty All	20260203	5.28	5.29	5.16	5.19	372100	5.19	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260203	22.83	22.91	22.7	22.9	128800	22.691	up	up	correct
ASGN.US	ASGN Incorporated	20260203	51.86	53.3	49.6	50.77	873898	50.77	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260203	59.56	62.54	57.87	61.08	1405500	60.6729	up	up	correct
ASIX.US	AdvanSix Inc	20260203	16.25	17.41	16.25	17.25	351600	17.1093	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260203	3.32	3.435	3.19	3.35	1565800	3.35	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260203	352.48	366.54	352.48	365.23	67500	365.23	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260203	19.71	19.78	18.93	19.39	9454100	19.39	down	down	correct
ATEN.US	A10 Networks Inc	20260203	17.47	17.55	16.85	17.27	811174	17.2191	down	down	correct
ATH.US	PD	20260203	16.97	17.02	16.63	16.79	114880	16.4822	down	down	correct
ATHM.US	Autohome Inc	20260203	21.66	21.66	20.68	20.93	415700	20.93	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260203	128	137	122.6	128.34	5326103	128.34	up	up	correct
ATKR.US	Atkore Inc	20260203	67.63	71.23	67.63	69.89	554900	69.544	up	up	correct
ATO.US	Atmos Energy Corporation	20260203	166.13	169.99	166.13	168.81	2334100	167.8772	up	up	correct
ATR.US	AptarGroup Inc	20260203	123.91	127.93	123.69	124.63	658700	124.15	up	up	correct
AU.US	AngloGold Ashanti Limited	20260203	100.14	102	97.58	100.74	3534300	99.0754	up	up	correct
AUST.US	Austin Gold Corp.	20260203	2.05	2.12	1.88	1.96	450100	1.96	down	down	correct
AVA.US	Avista Corporation	20260203	41.45	42.39	41.25	42.27	707635	41.7819	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260203	4.86	4.94	4.826	4.88	81800	4.8662	up	up	correct
AVB.US	AvalonBay Communities Inc	20260203	174.6	177.37	173.25	174.29	1387800	174.29	down	up	incorrect
AVD.US	American Vanguard Corporation	20260203	5.05	5.13	4.91	5.12	194800	5.12	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20260203	12.76	12.8	12.63	12.72	136600	12.4809	down	up	incorrect
AVNS.US	Avanos Medical Inc	20260203	13.43	13.96	13.24	13.42	549200	13.42	down	down	correct
AVNT.US	Avient Corporation	20260203	36.55	37.89	36.55	37.4	796700	37.4	up	up	correct
AVY.US	Avery Dennison Corporation	20260203	185.42	189.05	185.09	186.82	1018109	185.8988	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260203	10.72	10.72	10.655	10.69	280250	10.5567	down	down	correct
AWI.US	Armstrong World Industries Inc	20260203	185.99	190.19	185	187.55	373600	187.1758	up	up	correct
AWK.US	American Water Works Company Inc	20260203	126.57	129.915	125.52	125.89	2644635	125.0422	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260203	3.93	3.93	3.88	3.9	102133	11.5879	down	down	correct
AWR.US	American States Water Company	20260203	72.08	73.08	71.12	71.61	225300	71.1152	down	down	correct
AX.US	Axos Financial Inc	20260203	98.99	100.83	96.72	97.78	509261	97.78	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260203	7.99	8.43	7.93	8.22	7178600	8.22	up	up	correct
AXP.US	American Express Company	20260203	353.93	358.37	346.9	349.63	2854811	349.63	down	down	correct
AXR.US	AMREP Corporation	20260203	20.41	20.58	20.41	20.41	2200	20.41
AXS.US	PE	20260203	20.25	20.3	20.13	20.25	51430	20.25
AXTA.US	Axalta Coating Systems Ltd	20260203	31.54	32.82	31.45	32.27	5849037	32.27	up	down	incorrect
AYI.US	Acuity Brands Inc	20260203	318.8	320.7	309.99	315.36	275900	315.36	down	up	incorrect
AZO.US	AutoZone Inc	20260203	3691.8501	3787.3401	3662.6799	3671.6101	149000	3671.6101	down	down	correct
AZZ.US	AZZ Inc	20260203	128.57	130.69	126.12	127.58	209400	127.3784	down	down	correct
B.US	Barnes Group Inc	20260203	49.48	49.51	46.48	47.53	24103500	47.1335	down	up	incorrect
BA.US	The Boeing Company	20260203	236.42	238.85	228.96	233.15	7655200	233.15	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20260203	163.88	165.35	160.61	163.65	10066600	163.65	down	up	incorrect
BAC.US	PP	20260203	17.31	17.33	17.13	17.19	57092	17.19	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20260203	86.06	87	82.5	83	2793200	82.3716	down	down	correct
BAK.US	Braskem S.A	20260203	3.62	3.708	3.55	3.61	1664600	3.61	down	down	correct
BALY.US	Bally's Corporation	20260203	15.14	15.33	14.59	14.72	66400	14.72	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260203	50.54	50.82	46.76	47.37	6009700	46.882	down	down	correct
BAP.US	Credicorp Ltd	20260203	372.81	380.2	370	375.25	925800	375.25	up	up	correct
BARK.US	Original Bark Co	20260203	0.846	0.88	0.81	0.83	1630600	0.83	down	down	correct
BAX.US	Baxter International Inc	20260203	19.55	20.27	19.55	19.91	7999900	19.9002	up	up	correct
BB.US	BlackBerry Limited	20260203	3.57	3.57	3.36	3.39	8827700	3.39	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260203	20.15	20.37	19.32	19.98	866100	19.9346	down	down	correct
BBD.US	Banco Bradesco S.A	20260203	4.23	4.255	4.12	4.13	38862207	4.1217	down	down	correct
BBDC.US	Barings BDC Inc	20260203	9	9	8.805	8.86	695624	8.5912	down	down	correct
BBDO.US	Banco Bradesco S.A	20260203	3.7	3.71	3.62	3.69	188800	3.6845	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260203	16.16	16.23	16.16	16.22	279700	16.0238	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20260203	36.39	36.908	34.85	35.48	34900	35.48	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260203	25.9	26.05	25.48	25.65	2345200	25.65	down	down	correct
BBW.US	Build	20260203	59.79	60.98	59.01	60.39	235469	60.39	up	up	correct
BBWI.US	Bath Body Works Inc	20260203	22.42	23.14	21.97	22.09	4656500	21.907	down	up	incorrect
BBY.US	Best Buy Co. Inc	20260203	65.34	67.41	64.4	65.57	3339524	65.57	up	down	incorrect
BC.US	PC	20260203	24.92	24.92	24.8102	24.8104	10882	24.8104	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20260203	14.76	14.768	14.54	14.59	985200	14.088	down	up	incorrect
BCC.US	Boise Cascade Company	20260203	80.89	86.47	80.62	84.93	459500	84.7025	up	down	incorrect
BCE.US	BCE Inc	20260203	25.81	26.26	25.75	26.1	4594400	26.1	up	up	correct
BCH.US	Banco de Chile	20260203	45.48	46.37	44.905	46.36	373538	46.36	up	up	correct
BCO.US	The Brink's Company	20260203	128.13	129	124.13	125.46	213700	125.46	down	down	correct
BCS.US	Barclays PLC	20260203	27.34	27.7	27.15	27.52	7131900	27.1939	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260203	12.19	12.67	12.13	12.67	343000	12.5316	up	up	correct
BDC.US	Belden Inc	20260203	122.59	125.65	122.27	125.51	327500	125.4591	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260203	9.71	9.71	9.6	9.67	473200	9.5402	down	down	correct
BDN.US	Brandywine Realty Trust	20260203	2.81	2.87	2.79	2.82	2599400	2.82	up	up	correct
BDX.US	Becton Dickinson and Company	20260203	202.69	208.6401	201.92	206.5	3672518	161.3126	up	up	correct
BE.US	Bloom Energy Corporation	20260203	163.16	176.49	159.02	168.89	13742720	168.89	up	up	correct
BEKE.US	KE Holdings Inc	20260203	18.13	18.26	17.695	18	6189660	18	down	down	correct
BEN.US	Franklin Resources Inc	20260203	27.08	27.47	26.28	27	8395800	27	down	down	correct
BEP.US	PA	20260203	18.18	18.18	17.93	17.93	7494	17.93	down	down	correct
BEPH.US	BEPH	20260203	15.25	15.32	15.13	15.23	22100	15.23	down	down	correct
BF.US	B	20260203	27.07	28.52	26.9	28.15	6582519	27.8926	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260203	90.34	91.07	87.26	88.15	672874	88.15	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20260203	10.12	10.165	10.08	10.12	106699	10.0699
BFS.US	Saul Centers Inc	20260203	31.85	32.49	31.84	32.41	70900	32.41	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20260203	11.2	11.24	11.18	11.23	87140	11.1789	up	up	correct
BG.US	Bunge Limited	20260203	111.85	117.28	110.3	116.88	2274800	116.2123	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260203	15.1	15.1	15	15.04	79300	14.9178	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20260203	14.43	14.78	14.43	14.78	449100	14.5973	up	up	correct
BGS.US	B&G Foods Inc	20260203	4.46	4.56	4.43	4.48	1470400	4.48	up	up	correct
BGSF.US	BGSF Inc	20260203	5.68	5.68	5.42	5.45	22700	5.45	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20260203	11.47	11.5	11.4	11.46	223498	11.2123	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260203	6.04	6.04	5.98	6.02	441100	5.9328	down	down	correct
BH.US	Biglari Holdings Inc	20260203	385.69	409.59	378.06	406.05	87400	406.05	up	up	correct
BHC.US	Bausch Health Companies Inc	20260203	5.78	5.8	5.59	5.7	1408700	5.7	down	down	correct
BHE.US	Benchmark Electronics Inc	20260203	54.1	56.25	53.89	56.02	562000	56.02	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260203	9.5	9.53	9.48	9.53	338600	9.3795	up	up	correct
BHP.US	BHP Group	20260203	71.68	72.81	71.14	72.74	5044200	71.3352	up	up	correct
BHR.US	PD	20260203	16.29	17.2252	16.29	16.77	56403	16.77	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260203	10.7	10.7	10.61	10.66	7100	10.57	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260203	11.69	12.03	10.88	11.39	2540400	11.39	down	down	correct
BILL.US	Bill.com Holdings Inc	20260203	41	41.05	36.74	37.06	5750995	37.06	down	up	incorrect
BIO.US	Bio	20260203	298.14	313.41	296.45	298.98	367224	298.98	up	down	incorrect
BIP.US	PB	20260203	16.8841	16.92	16.87	16.88	3034	16.5754	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20260203	48.85	49.307	48.21	48.74	637100	48.2969	down	up	incorrect
BIPH.US	Safeplus International Holdings Limited	20260203	16.7	16.82	16.7	16.79	5700	16.79	up	up	correct
BIT.US	BlackRock Multi	20260203	13.25	13.26	13.22	13.26	185500	13.0085	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260203	92.23	96.83	91.49	95.8	2247200	95.8	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20260203	122.09	122.595	117.83	119.32	3419276	119.32	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20260203	15.75	15.98	15.495	15.84	6473168	15.84	up	down	incorrect
BKE.US	The Buckle Inc	20260203	48.1	49.64	48.1	48.99	680265	48.99	up	down	incorrect
BKH.US	Black Hills Corporation	20260203	72.63	74.13	72	74.04	1165900	73.3371	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260203	11.47	11.51	11.41	11.51	64749	11.4531	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260203	11.1	11.15	11.06	11.15	108152	10.9719	up	up	correct
BKU.US	BankUnited Inc	20260203	48.21	50.47	47.81	50.41	2129900	50.41	up	up	correct
BLD.US	TopBuild Corp	20260203	466.16	491.365	463.135	480.56	297836	480.56	up	up	correct
BLDR.US	Builders FirstSource Inc	20260203	113.27	126.23	111.92	118.56	3967400	118.56	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20260203	10.53	10.59	10.53	10.56	204891	10.506	up	up	correct
BLK.US	BlackRock Inc	20260203	1115	1118.59	1048.54	1070.08	947375	1064.1558	down	down	correct
BLND.US	Blend Labs Inc.	20260203	2.37	2.37	2.07	2.1	6525100	2.1	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260203	13.76	13.76	13.72	13.76	102000	13.5309
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260203	49.58	50.5	49.525	50.03	201325	49.337	up	up	correct
BMA.US	Banco Macro S.A	20260203	100.9	101.71	95.88	98.78	227400	98.3369	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260203	42.4	42.4	41.7	41.95	43700	41.4177	down	up	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20260203	15.3	15.47	15.19	15.26	333300	15.03	down	up	incorrect
BMI.US	Badger Meter Inc	20260203	151.6	153.3	144.66	147.43	694400	147.0524	down	up	incorrect
BML.US	PL	20260203	19.74	19.82	19.65	19.65	11403	19.65	down	up	incorrect
BMO.US	Bank of Montreal	20260203	139.12	141.97	139.12	141.26	1066590	141.26	up	up	correct
BMY.US	Bristol	20260203	55.55	56.53	55.49	55.99	11081290	55.99	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260203	9.39	9.715	9.085	9.18	280800	9.18	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260203	18.28	18.75	18.26	18.72	1863200	18.72	up	up	correct
BNS.US	The Bank of Nova Scotia	20260203	75.43	75.81	75.03	75.36	2174500	75.36	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20260203	10.18	10.28	10.14	10.22	102568	10.1691	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20260203	12	12.01	11.85	11.95	226600	11.7804	down	up	incorrect
BOH.US	PA	20260203	16.56	16.7	16.5	16.6	4925	16.6	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20260203	185.02	189.04	179.73	181.82	895200	181.82	down	down	correct
BORR.US	Borr Drilling Limited	20260203	4.73	4.945	4.69	4.91	7145500	4.91	up	up	correct
BOX.US	Box Inc	20260203	25.36	25.57	23.7	24.29	6464656	24.29	down	down	correct
BP.US	BP p.l.c	20260203	37.61	38.92	37.54	38.82	9956200	38.3232	up	up	correct
BQ.US	Boqii Holding Limited	20260203	1.54	1.54	1.4115	1.47	88593	1.47	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260203	200.07	201.62	183.3	185.95	2647100	185.95	down	down	correct
BRBR.US	BellRing Brands Inc	20260203	23.45	23.85	20.12	20.88	9835230	20.88	down	down	correct
BRC.US	Brady Corporation	20260203	87.32	88.93	87	88.88	224200	88.88	up	up	correct
BRK.US	B	20260203	483.95	496.04	482.2	493.74	6641200	493.74	up	up	correct
BRO.US	Brown & Brown Inc	20260203	71	72.25	70.45	71.96	3553900	71.795	up	up	correct
BROS.US	Dutch Bros Inc.	20260203	55.65	55.685	52.15	53.49	6527626	53.49	down	down	correct
BRSP.US	Brightspire Capital Inc	20260203	6	6.07	5.91	6.01	647415	6.01	up	down	incorrect
BRT.US	BRT Apartments Corp	20260203	14.6	14.76	14.51	14.73	26200	14.73	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20260203	6.79	6.8	6.64	6.65	485200	6.4779	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20260203	26.42	26.78	26.385	26.67	2074529	26.67	up	down	incorrect
BSAC.US	Banco Santander	20260203	36.89	37.34	36.55	37.12	263400	37.12	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260203	7.2	7.21	6.79	6.85	1578888	6.85	down	down	correct
BSM.US	Black Stone Minerals L.P	20260203	14.53	14.82	14.43	14.79	399100	14.499	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260203	40.99	40.99	39.63	39.97	156600	39.4682	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260203	22.54	22.65	22.05	22.32	265600	21.9929	down	down	correct
BTA.US	BlackRock Long	20260203	9.6	9.7	9.6	9.68	17400	9.6302	up	up	correct
BTI.US	British American Tobacco p.l.c	20260203	61.105	62.035	60.95	61.87	5240893	61.87	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260203	38.41	38.99	38.25	38.6	88300	37.8799	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260203	22.8	22.89	22.79	22.83	108200	22.7377	up	up	correct
BTU.US	Peabody Energy Corporation	20260203	35	35.5	34.3	35.23	2139390	35.1512	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260203	10.64	10.68	10.63	10.67	342600	10.4983	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260203	27.55	27.81	27.51	27.63	99000	27.3617	up	up	correct
BUR.US	Burford Capital Limited	20260203	9.71	9.95	9.325	9.37	2580952	9.37	down	down	correct
BURL.US	Burlington Stores Inc	20260203	298.87	309.2	298.29	300.43	923131	300.43	up	up	correct
BV.US	BrightView Holdings Inc	20260203	13.77	13.83	13.51	13.65	978600	13.65	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260203	36.47	37.04	35.2	36.59	2257300	36.59	up	up	correct
BW.US	PA	20260203	19.9	19.96	19.53	19.72	17750	19.72	down	down	correct
BWA.US	BorgWarner Inc	20260203	48.27	49.18	48.085	48.57	2352146	48.4266	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260203	8.55	8.55	8.48	8.5	177700	8.4198	down	down	correct
BWXT.US	BWX Technologies Inc	20260203	210	212.99	204.49	210.88	841200	210.5894	up	up	correct
BX.US	The Blackstone Group Inc	20260203	139.79	140.2	129.91	133.88	12011000	132.3419	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260203	69.79	75.14	69.79	73.36	98825	73.36	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260203	19.56	19.86	19.36	19.79	1827300	19.79	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20260203	14.87	14.95	14.79	14.9	288100	14.6137	up	up	correct
BXP.US	Boston Properties Inc	20260203	63.07	63.88	62.42	62.76	3116100	62.76	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260203	25.155	25.155	24.17	24.49	4013300	24.49	down	down	correct
BY.US	Byline Bancorp Inc	20260203	32.73	33.305	32.24	32.68	237034	32.68	down	down	correct
BYD.US	Boyd Gaming Corporation	20260203	83.8	84.53	82.54	83	1059300	83	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20260203	11.15	11.1699	11.085	11.1199	96878	11.0644	down	down	correct
BZH.US	Beazer Homes USA Inc	20260203	21.99	23.95	21.98	22.81	779544	22.81	up	up	correct
C.US	PN	20260203	30	30.0999	29.9	29.97	84290	29.97	down	down	correct
CAAP.US	Corporación América Airports S.A	20260203	29.68	29.86	28.76	29.5	401200	29.5	down	down	correct
CABO.US	Cable One Inc	20260203	87.48	90.6	87.02	90.37	218800	90.37	up	up	correct
CACI.US	CACI International Inc	20260203	617.99	621.25	605	618.84	227200	618.84	up	up	correct
CAE.US	CAE Inc	20260203	32.11	32.17	30.44	30.99	1202452	30.99	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20260203	18.14	18.47	17.95	18.04	28600	18.04	down	up	incorrect
CAG.US	Conagra Brands Inc	20260203	18.27	19.18	18.21	19.11	17829070	19.11	up	down	incorrect
CAH.US	Cardinal Health Inc	20260203	218.7	220.27	217.16	218	1890452	218	down	down	correct
CAL.US	Caleres Inc	20260203	12.65	13.36	12.65	12.84	538300	12.84	up	up	correct
CALX.US	Calix Inc	20260203	47.32	48.2	46.26	48.12	1713469	48.12	up	up	correct
CANG.US	Cango Inc	20260203	1.18	1.19	1.13	1.18	1073500	1.18
CAPL.US	CrossAmerica Partners LP	20260203	21.95	22.18	21.78	22.1	18400	22.1	up	up	correct
CARR.US	Carrier Global Corporation	20260203	60.13	61.37	60.01	61.2	9264577	61.2	up	up	correct
CARS.US	Cars.com Inc	20260203	11.32	11.41	10.685	10.99	1293143	10.99	down	down	correct
CAT.US	Caterpillar Inc	20260203	694.36	710.03	691.4	702.89	3524657	702.89	up	up	correct
CATO.US	The Cato Corporation	20260203	3.07	3.13	3.02	3.05	50700	3.05	down	down	correct
CB.US	Chubb Limited	20260203	310.1	314.92	309.545	313.38	1837375	312.4576	up	up	correct
CBRE.US	CBRE Group Inc	20260203	169.79	170.62	163.02	163.35	1848200	163.35	down	down	correct
CBT.US	Cabot Corporation	20260203	72.84	74.92	70.83	71.29	718000	70.8668	down	down	correct
CBU.US	Community Bank System Inc	20260203	63.76	65.27	63.67	64.4	263060	64.4	up	up	correct
CBZ.US	CBIZ Inc	20260203	39.79	40.09	36.01	36.99	1281903	36.99	down	down	correct
CC.US	The Chemours Company	20260203	15.93	16.74	15.602	16.52	3840700	16.4361	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20260203	84.65	85.13	83.91	84.41	3498100	83.368	down	up	incorrect
CCJ.US	Cameco Corporation	20260203	125.53	128.15	122.55	126.15	5320400	126.15	up	down	incorrect
CCK.US	Crown Holdings Inc	20260203	108.75	112.3	108.3	111.55	1794100	111.55	up	up	correct
CCL.US	Carnival Corporation & plc	20260203	31.93	33.15	31.641	31.94	29019689	31.793	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260203	3.91	4.12	3.78	3.9	6430	3.9	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260203	2.21	2.24	2.1	2.16	1929100	2.16	down	down	correct
CCS.US	Century Communities Inc	20260203	62.26	67.495	62.26	65.64	428200	65.3385	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260203	14.71	14.84	14.54	14.82	373500	14.82	up	down	incorrect
CDE.US	Coeur Mining Inc	20260203	21.99	22	20.44	21.26	34209000	21.26	down	down	correct
CDR.US	PC	20260203	17.96	17.96	17.75	17.865	4510	17.4609	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260203	41.22	42.85	40.895	42	257959	42	up	up	correct
CE.US	Celanese Corporation	20260203	45.88	48.91	45.49	48.04	2497433	48.0125	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260203	19.24	19.28	18.88	19.23	17600	19.23	down	down	correct
CEPU.US	Central Puerto S.A	20260203	16.5	16.64	15.8	16.46	476100	16.46	down	down	correct
CF.US	CF Industries Holdings Inc	20260203	89.96	92.76	89.49	92.5	1846400	92.0088	up	up	correct
CFG.US	PE	20260203	19.74	19.8225	19.5101	19.55	28270	19.55	down	down	correct
CGAU.US	Centerra Gold Inc	20260203	17.965	17.965	16.98	17.51	3106586	17.4618	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260203	17.44	17.79	17.35	17.55	265500	17.0577	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260203	96.24	99.35	96.13	98.77	2584200	98.4658	up	up	correct
CHE.US	Chemed Corporation	20260203	433.61	438.9999	425.785	433.11	140579	432.5634	down	down	correct
CHGG.US	Chegg Inc	20260203	0.73	0.74	0.68	0.72	1677200	0.72	down	down	correct
CHH.US	Choice Hotels International Inc	20260203	101.21	105.32	100.15	101.52	614534	101.52	up	up	correct
CHMI.US	PB	20260203	23.47	23.48	23.38	23.3801	3288	23.3801	down	down	correct
CHN.US	The China Fund Inc	20260203	2.08	2.105	2	2.04	1725006	2.04	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260203	41.65	42.24	41.5	41.84	282800	41.84	up	up	correct
CHWY.US	Chewy Inc	20260203	28.07	28.4	26.34	27.09	9789475	27.09	down	down	correct
CI.US	Cigna Corporation	20260203	271.76	276.71	271.33	275.39	1419900	273.8812	up	up	correct
CIA.US	Citizens Inc	20260203	5.78	6	5.56	6	84400	6	up	up	correct
CIB.US	Bancolombia S.A	20260203	83.73	84.24	81.63	82.68	476700	82.68	down	down	correct
CIEN.US	Ciena Corporation	20260203	276.55	284.79	266.2	276.52	3186562	276.52	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260203	1.71	1.72	1.7	1.71	44600	1.6951
CIG.US	Companhia Energética de Minas Gerais	20260203	2.22	2.25	2.2	2.21	7184600	2.21	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260203	23.46	23.48	23.04	23.08	116900	22.7874	down	down	correct
CIM.US	PD	20260203	23.321	23.42	23.29	23.41	19272	22.8337	up	up	correct
CINT.US	CI&T Inc	20260203	4.98	5.06	4.83	5.04	458349	5.04	up	up	correct
CION.US	Cion Investment Corp	20260203	9.08	9.2	8.81	8.9	596600	8.6701	down	down	correct
CL.US	Colgate	20260203	90.98	93.335	90.98	93.15	8905597	93.15	up	down	incorrect
CLB.US	Core Laboratories N.V	20260203	19.58	19.87	19.13	19.64	327200	19.6292	up	down	incorrect
CLDT.US	PA	20260203	20.42	20.495	20.18	20.2	11321	20.2	down	up	incorrect
CLF.US	Cleveland	20260203	13.985	14.98	13.985	14.25	17142131	14.25	up	down	incorrect
CLH.US	Clean Harbors Inc	20260203	259.82	263.64	256.44	261.49	457200	261.49	up	up	correct
CLPR.US	Clipper Realty Inc	20260203	3.43	3.43	3.3	3.36	105100	3.2606	down	down	correct
CLS.US	Celestica Inc	20260203	291.61	300.25	282	297.45	2692800	297.45	up	up	correct
CLW.US	Clearwater Paper Corporation	20260203	17.2	17.67	16.47	16.67	324900	16.67	down	down	correct
CLX.US	The Clorox Company	20260203	111.92	115.48	111.33	114.98	2722200	114.98	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260203	95	95.47	94.23	94.94	813700	94.94	down	down	correct
CMC.US	Commercial Metals Company	20260203	79.97	81.95	79.95	81.87	1051900	81.87	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260203	6.37	6.64	6.21	6.325	22659	6.325	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260203	38.38	39.21	37.83	39.17	41056100	39.17	up	up	correct
CMI.US	Cummins Inc	20260203	598	612.1	596.38	602.69	919400	600.6706	up	down	incorrect
CMP.US	Compass Minerals International Inc	20260203	25.91	26.65	25.61	26.29	522000	26.29	up	up	correct
CMS.US	PC	20260203	17.81	17.815	17.58	17.6	20735	17.6	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260203	22.89	22.945	22.7401	22.7401	8349	22.3928	down	down	correct
CMSC.US	CMS Energy Corp	20260203	23.75	23.77	23.61	23.66	19100	23.66	down	down	correct
CMSD.US	CMS Energy Corp	20260203	24.08	24.18	23.9	23.94	25400	23.573	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260203	2.81	2.815	2.66	2.66	535314	2.66	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20260203	3.54	3.58	3.53	3.54	94800	3.5232
CNA.US	CNA Financial Corporation	20260203	48.21	49.25	48.155	48.74	380486	48.2718	up	up	correct
CNC.US	Centene Corporation	20260203	42.73	43.45	41.96	42.51	6586500	42.51	down	down	correct
CNF.US	CNFinance Holdings Limited	20260203	5.92	6	5.61	5.74	15100	5.74	down	down	correct
CNI.US	Canadian National Railway Company	20260203	95.88	97.22	95.14	96.53	2833000	95.9274	up	up	correct
CNK.US	Cinemark Holdings Inc	20260203	24.38	25.12	24.24	24.68	2931600	24.6022	up	up	correct
CNM.US	Core & Main Inc	20260203	54.55	56.48	54.43	55.25	2031400	55.25	up	up	correct
CNMD.US	CONMED Corporation	20260203	38.98	39.78	38.16	38.79	694800	38.79	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20260203	14.42	14.48	13.83	14.25	749000	14.25	down	up	incorrect
CNO.US	PA	20260203	19.09	19.4199	19.07	19.26	2317	18.94	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20260203	39.32	40.22	39.25	40.19	4857400	39.9695	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20260203	36.85	37.58	36.59	37.48	13242900	37.48	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260203	93	93.18	89.58	90.76	638400	90.6494	down	down	correct
CNS.US	Cohen & Steers Inc	20260203	63.06	63.5	60.49	61.39	314000	60.7568	down	down	correct
CNX.US	CNX Resources Corporation	20260203	37.36	38.4896	36.79	38.33	2767231	38.33	up	up	correct
CODI.US	PC	20260203	20.22	20.4	20.1105	20.39	13030	20.39	up	down	incorrect
COE.US	China Online Education Group	20260203	26.775	26.975	26.6	26.75	1078	26.75	down	up	incorrect
COF.US	PL	20260203	17.11	17.16	16.9106	17.02	58154	16.7521	down	up	incorrect
COLD.US	Americold Realty Trust	20260203	12.53	12.69	12.36	12.65	3458500	12.65	up	up	correct
COMP.US	Compass Inc	20260203	12.42	12.6	11.89	12.18	18832896	12.18	down	down	correct
COO.US	The Cooper Companies Inc	20260203	80.39	81.83	78.79	79.33	1050800	79.33	down	down	correct
COOK.US	Traeger Inc	20260203	1.09	1.11	1.05	1.08	174200	1.08	down	down	correct
COP.US	ConocoPhillips	20260203	102.42	105.23	101.75	104.91	9346600	104.0999	up	up	correct
COR.US	CoreSite Realty Corporation	20260203	362.72	366.15	361.75	361.75	1391244	361.1317	down	down	correct
COTY.US	Coty Inc	20260203	3.23	3.31	3.11	3.16	8710000	3.16	down	down	correct
COUR.US	Coursera Inc	20260203	6.15	6.23	5.765	5.86	8114900	5.86	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260203	74.78	77.06	74.5	76.61	3397900	76.61	up	up	correct
CPA.US	Copa Holdings S.A	20260203	142.74	146.92	142.64	145.67	531500	143.9873	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260203	10.67	11.1795	10.67	10.81	11811	10.81	up	up	correct
CPB.US	Campbell Soup Company	20260203	27.2	27.69	26.84	26.9	9234200	26.9	down	down	correct
CPF.US	Central Pacific Financial Corp	20260203	33.09	33.815	32.58	33.68	164794	33.3901	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260203	126.82	130.16	126.82	128.65	118679	128.65	up	up	correct
CPNG.US	Coupang Inc	20260203	20.11	20.205	19.1	19.35	17454100	19.35	down	down	correct
CPRI.US	Capri Holdings Limited	20260203	22.815	23.22	19.76	20.08	12035880	20.08	down	down	correct
CPS.US	Cooper	20260203	31.98	33.36	31.58	32.89	136700	32.89	up	up	correct
CPT.US	Camden Property Trust	20260203	107.13	108.26	106.17	106.92	1247400	106.92	down	down	correct
CR.US	Crane Co	20260203	189.3	192.09	186.09	190.4	583600	190.1622	up	up	correct
CRC.US	California Resources Corp	20260203	52.69	54.385	52.2	54.24	798113	53.8864	up	up	correct
CRD.US	B	20260203	10.67	10.835	10.5	10.58	2590	10.5041	down	down	correct
CRH.US	CRH plc	20260203	124.55	128.21	121	122.01	6505100	121.5817	down	down	correct
CRI.US	Carter's Inc	20260203	36.39	37.89	36.16	36.8	1138900	36.5344	up	up	correct
CRK.US	Comstock Resources Inc	20260203	22.03	22.58	21.66	22.47	2551600	22.47	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260203	214.3	218.69	200.17	201.41	963800	201.41	down	down	correct
CRM.US	salesforce.com inc	20260203	205	205.56	193.11	196.38	20194200	196.38	down	down	correct
CRS.US	Carpenter Technology Corporation	20260203	319.14	345.75	319.14	338.92	1888621	338.92	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260203	8.56	8.78	8.29	8.48	28900	8.4328	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260203	343.18	356.97	342	355.84	785700	354.8831	up	up	correct
CSTM.US	Constellium SE	20260203	24.06	24.83	23.83	24.56	2840243	24.56	up	up	correct
CSV.US	Carriage Services Inc	20260203	43.55	43.7	42.68	42.98	121600	42.98	down	down	correct
CTA.US	PB	20260203	68	68.1	67.9	67.98	2000	67.98	down	down	correct
CTBB.US	Qwest Corp. NT	20260203	19.5	19.52	19.12	19.5	39220	19.0987
CTDD.US	Qwest Corp. 6.75% NT 57	20260203	19.96	19.96	19.385	19.71	55239	19.2947	down	down	correct
CTO.US	PA	20260203	20.46	20.76	20.4	20.73	16970	20.3367	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260203	6.64	6.801	6.395	6.55	1292858	6.55	down	down	correct
CTRA.US	Coterra Energy Inc	20260203	27.52	29.13	27.43	28.94	27039600	28.7306	up	up	correct
CTS.US	CTS Corporation	20260203	53.26	54.23	52.6	53.28	172300	53.28	up	up	correct
CTVA.US	Corteva Inc	20260203	73.39	75.185	73.39	75.04	5662000	74.8714	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20260203	22.35	22.4	22.35	22.375	2000	22.0416	up	down	incorrect
CUBE.US	CubeSmart	20260203	37	38.23	37	38	2338600	38	up	up	correct
CUK.US	Carnival Corporation & plc	20260203	31.6	32.82	31.4	31.76	4367600	31.6126	up	up	correct
CULP.US	Culp Inc	20260203	3.45	3.55	3.45	3.46	19867	3.46	up	up	correct
CURV.US	Torrid Holdings Inc.	20260203	1.16	1.1879	1.1	1.15	295523	1.15	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20260203	24.87	25.52	24.72	25.4	3533000	25.4	up	down	incorrect
CVEO.US	Civeo Corporation	20260203	25.785	25.95	25.67	25.82	42113	25.82	up	up	correct
CVI.US	CVR Energy Inc	20260203	22.47	23.36	21.84	23.34	1186700	22.9826	up	up	correct
CVNA.US	Carvana Co	20260203	406.78	415.51	392.26	410.36	2797100	410.36	up	up	correct
CVS.US	CVS Health Corporation	20260203	75.46	76.89	75.46	76.83	7162100	76.83	up	up	correct
CVX.US	Chevron Corporation	20260203	173.88	178.82	173.75	178.04	18425400	176.3152	up	up	correct
CW.US	Curtiss	20260203	677.62	683.09	658.485	674.79	252415	674.79	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260203	24.1	24.12	23.655	23.71	38256059	23.71	down	down	correct
CWEN.US	Clearway Energy Inc	20260203	36	36.95	35.8	36.93	846800	36.4866	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20260203	33.8	34.57	33.737	34.55	193159	34.1086	up	up	correct
CWH.US	Camping World Holdings Inc	20260203	13.02	13.64	12.62	13.01	2435500	13.01	down	down	correct
CWK.US	Cushman & Wakefield plc	20260203	16.2	16.34	15.14	15.26	1633700	15.26	down	down	correct
CWT.US	California Water Service Group	20260203	44.57	45.46	44.29	44.45	280041	44.1152	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260203	12.75	13.19	12.61	12.75	9075000	12.7227
CXE.US	MFS High Income Municipal Trust	20260203	3.79	3.79	3.78	3.79	46400	3.7722
CXH.US	MFS Investment Grade Municipal Trust	20260203	8.04	8.1	8.04	8.07	5800	8.0363	up	down	incorrect
CXM.US	Sprinklr Inc.	20260203	6.15	6.15	5.795	5.94	3470145	5.94	down	up	incorrect
CXW.US	CoreCivic Inc	20260203	18.39	18.7	18.27	18.7	948800	18.7	up	down	incorrect
CYD.US	China Yuchai International Limited	20260203	47.44	49.93	46.47	48.36	146700	48.36	up	up	correct
CYH.US	Community Health Systems Inc	20260203	3.2	3.26	3.02	3.13	2301816	3.13	down	down	correct
D.US	Dominion Energy Inc	20260203	60.17	61.73	60.17	61.43	7696100	60.7827	up	down	incorrect
DAC.US	Danaos Corporation	20260203	104.32	104.32	101.1	102.49	91200	101.6513	down	up	incorrect
DAL.US	Delta Air Lines Inc	20260203	69.85	71.48	69.53	70.44	10014800	70.2491	up	down	incorrect
DAN.US	Dana Incorporated	20260203	29.54	30.491	29.36	30.15	1422612	30.0463	up	up	correct
DAO.US	Youdao Inc	20260203	10	10.045	9.81	9.95	82431	9.95	down	down	correct
DAR.US	Darling Ingredients Inc	20260203	47.04	48.095	46.51	47.86	2201489	47.86	up	up	correct
DASH.US	DoorDash Inc	20260203	207.11	208.135	198.33	202	4386174	202	down	down	correct
DAVA.US	Endava plc	20260203	6.17	6.17	5.48	5.61	870800	5.61	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260203	39.72	40.015	39.2	39.85	3664293	39.85	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260203	71.75	72.15	70.05	70.99	270378	70.99	down	down	correct
DBI.US	Designer Brands Inc	20260203	6.72	6.89	6.31	6.75	1351200	6.75	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260203	15.12	15.3	15.1	15.16	57800	15.0499	up	up	correct
DBRG.US	PJ	20260203	19.29	19.4	19.21	19.33	5883	19.33	up	up	correct
DCI.US	Donaldson Company Inc	20260203	102.18	103.4985	101.49	103.41	1038280	103.1294	up	up	correct
DCO.US	Ducommun Incorporated	20260203	116.51	121.8	115.815	121.42	238368	121.42	up	up	correct
DD.US	DuPont de Nemours Inc	20260203	44.76	45.88	44.42	45.3	4962100	45.1189	up	up	correct
DDD.US	3D Systems Corporation	20260203	2.22	2.35	2.13	2.24	3960400	2.24	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260203	3.11	3.24	3.06	3.19	2798900	3.19	up	up	correct
DDS.US	Dillard's Inc	20260203	622.88	653.75	600.86	641.5	145562	641.5	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260203	26.2	26.2899	26.182	26.2001	3442	26.2001	up	up	correct
DE.US	Deere & Company	20260203	533.26	545.32	533	545	1605563	545	up	up	correct
DEA.US	Easterly Government Properties Inc	20260203	23	23.47	23	23.33	403964	22.8767	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260203	116.23	117.09	111.67	113.34	4649800	113.34	down	down	correct
DEI.US	Douglas Emmett Inc	20260203	10.33	10.68	10.26	10.61	2875900	10.61	up	up	correct
DELL.US	Dell Technologies Inc	20260203	119.98	121.2	116.2	117.15	8764644	117.15	down	down	correct
DEO.US	Diageo plc	20260203	91.34	93.53	91.28	93.11	1240600	93.11	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260203	51.03	51.3	46.825	47.1	172900	47.1	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260203	21.45	21.58	21.41	21.55	121500	21.4254	up	up	correct
DG.US	Dollar General Corporation	20260203	144.49	150.06	142.96	148.04	4347731	148.04	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260203	184.78	189.13	184.685	185.17	807907	185.17	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260203	2.56	2.56	2.54	2.56	303600	2.5226
DHI.US	D.R. Horton Inc	20260203	149.01	159.69	149.01	153.83	3696100	153.3925	up	up	correct
DHT.US	DHT Holdings Inc	20260203	14.38	14.49	13.97	14.31	2853100	13.9583	down	down	correct
DHX.US	DHI Group Inc	20260203	1.77	1.785	1.69	1.69	193345	1.69	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260203	15.45	15.48	15.33	15.39	95400	15.0793	down	down	correct
DIN.US	Dine Brands Global Inc	20260203	35	36.06	34.17	34.85	366200	34.85	down	down	correct
DIS.US	The Walt Disney Company	20260203	104.78	104.99	102.34	104.22	24827090	104.22	down	down	correct
DK.US	Delek US Holdings Inc	20260203	28.81	30.86	27.86	30.85	1466138	30.6436	up	up	correct
DKL.US	Delek Logistics Partners LP	20260203	50.67	51.85	50.33	51.52	83600	50.4239	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260203	202.5	209.56	201.89	203.02	1271514	203.02	up	up	correct
DLB.US	Dolby Laboratories Inc	20260203	63.83	64	60.78	61.06	871200	60.7298	down	down	correct
DLR.US	PL	20260203	20.77	20.77	20.5151	20.545	18269	20.2151	down	down	correct
DLX.US	Deluxe Corporation	20260203	27.79	27.8948	26.7562	27.36	631392	27.0647	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260203	14.8	14.84	14.77	14.8	197900	14.6841
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260203	11.11	11.11	11.06	11.06	34300	11.0188	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260203	10.98	11.12	10.97	11.1	99600	10.9831	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260203	9.34	9.61	8.48	8.79	815600	8.79	down	down	correct
DNOW.US	NOW Inc	20260203	15.59	15.88	15.435	15.77	1570700	15.77	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260203	10.04	10.15	10.04	10.07	633000	10.008	up	down	incorrect
DOC.US	Physicians Realty Trust	20260203	16.5	16.8	16.31	16.45	19364800	16.3469	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20260203	58.88	60.1	54.66	58.32	4274870	58.32	down	up	incorrect
DOCS.US	Doximity Inc.	20260203	36.99	37.29	34.31	34.85	4362200	34.85	down	up	incorrect
DOLE.US	Dole plc	20260203	16.03	16.32	15.99	16.14	614800	16.14	up	up	correct
DOV.US	Dover Corporation	20260203	207.56	211.88	207.4	211.66	1819200	211.1754	up	up	correct
DOW.US	Dow Inc	20260203	28.9	31.145	28.81	30.49	21848200	30.1331	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260203	13.36	13.58	13.36	13.54	159200	13.4759	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20260203	405.44	414.33	395.71	401.11	1071700	399.0942	down	up	incorrect
DQ.US	Daqo New Energy Corp	20260203	24.6	24.74	22.31	23.37	1677800	23.37	down	up	incorrect
DRD.US	DRDGOLD Limited	20260203	32.47	33.31	31.68	32.71	574000	32.3959	up	down	incorrect
DRI.US	Darden Restaurants Inc	20260203	200.28	205.92	198.17	205.49	1449600	205.49	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260203	11.46	11.5	11.42	11.5	513800	11.3913	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260203	6.18	6.19	6.13	6.17	53100	6.1181	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260203	10.2	10.2118	10.16	10.18	291754	9.9778	down	down	correct
DSX.US	PB	20260203	26.59	26.59	26.5	26.53	1251	26.53	down	down	correct
DT.US	Dynatrace Inc	20260203	36.69	37.19	33.85	34.57	10141500	34.57	down	down	correct
DTB.US	DTB	20260203	17.64	17.685	17.495	17.52	15165	17.52	down	down	correct
DTE.US	DTE Energy Company	20260203	133.19	136.72	133.19	135.67	1598719	135.67	up	up	correct
DTF.US	DTF Tax	20260203	11.44	11.5	11.44	11.5	4400	11.4672	up	up	correct
DTM.US	DT Midstream Inc	20260203	125.11	127.79	125.11	127.44	539402	127.44	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260203	22.35	22.35	22.04	22.16	48541	21.8372	down	up	incorrect
DUK.US	PA	20260203	25.16	25.25	25.1	25.19	71208	24.8315	up	down	incorrect
DUKB.US	Duke Energy Corp	20260203	24.65	24.68	24.5	24.53	26070	24.1803	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20260203	10.36	10.46	9.66	9.8	4059333	9.8	down	down	correct
DVA.US	DaVita Inc	20260203	128	139.86	125	134.73	4809300	134.73	up	up	correct
DVN.US	Devon Energy Corporation	20260203	40.24	41.5374	39.5	41.11	24035010	40.8964	up	up	correct
DX.US	PC	20260203	25.9	25.99	25.9	25.93	2611	25.93	up	down	incorrect
DXC.US	DXC Technology Company	20260203	15.2	15.23	13.41	13.5	4787500	13.5	down	up	incorrect
DY.US	Dycom Industries Inc	20260203	395.94	402.33	379.13	391.7	512900	391.7	down	up	incorrect
E.US	Eni S.p.A	20260203	40.62	41.67	40.57	41.55	365050	41.55	up	up	correct
EAF.US	GrafTech International Ltd	20260203	15.49	17.09	15.3	16.63	592000	16.63	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260203	21.15	21.2499	21.15	21.21	55893	20.9112	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260203	5.24	5.31	5.16	5.29	809100	5.2062	up	up	correct
EAT.US	Brinker International Inc	20260203	161	163.64	158.145	163.45	1443592	163.45	up	up	correct
EB.US	Eventbrite Inc	20260203	4.42	4.44	4.41	4.42	2486534	4.42
EBF.US	Ennis Inc	20260203	19.85	19.9	19.51	19.77	179900	19.77	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260203	11.58	11.96	11.36	11.54	680509	11.54	down	down	correct
EC.US	Ecopetrol S.A	20260203	12.44	12.65	12.27	12.4	4410500	12.4	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260203	15.55	15.562	15.35	15.37	868700	14.8056	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260203	5.165	5.19	4.94	5	6069700	4.7012	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260203	24.395	24.395	24.2	24.272	1100	24.0012	down	down	correct
ECCW.US	ECCW	20260203	24.902	24.95	24.68	24.786	6200	24.786	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260203	25.15	25.15	25.035	25.05	1400	25.05	down	down	correct
ECL.US	Ecolab Inc	20260203	282.3	286.01	280.63	282.42	1427776	282.42	up	up	correct
ECVT.US	Ecovyst Inc	20260203	10.96	11.11	10.8	11.02	1387800	11.02	up	up	correct
ED.US	Consolidated Edison Inc	20260203	105.63	107.82	104.97	107.45	1988600	106.6124	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260203	5.86	5.91	5.84	5.91	495100	5.91	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260203	4.96	4.99	4.94	4.99	107300	4.932	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260203	29.78	30.36	28.03	29.04	127800	29.04	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260203	62.51	63.8	61.82	63.51	1909800	63.51	up	up	correct
EEA.US	The European Equity Fund Inc	20260203	10.9	10.97	10.87	10.9	9400	10.9
EEX.US	Emerald Holding Inc	20260203	5.32	5.32	4.63	4.72	72000	4.72	down	down	correct
EFC.US	PA	20260203	25.09	25.1	25.09	25.09	8305	25.09
EFR.US	Eaton Vance Senior Floating	20260203	11.18	11.19	11.1	11.11	78100	11.0329	down	down	correct
EFT.US	Eaton Vance Floating	20260203	11.42	11.46	11.35	11.37	77000	11.2838	down	down	correct
EFX.US	Equifax Inc	20260203	191.2	191.58	173.83	175.05	4812200	174.5783	down	down	correct
EGHT.US	8x8 Inc	20260203	1.71	1.7197	1.6	1.66	5056426	1.66	down	down	correct
EGO.US	Eldorado Gold Corporation	20260203	41.3	41.86	38.9	39.65	4744100	39.5847	down	down	correct
EGP.US	EastGroup Properties Inc	20260203	180.82	182.76	179.62	180.11	673100	180.11	down	down	correct
EGY.US	VAALCO Energy Inc	20260203	4.99	5.2	4.93	5.18	1309100	5.1163	up	up	correct
EHC.US	Encompass Health Corporation	20260203	93.76	94.72	92.77	94.36	1378942	94.36	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260203	6.49	6.5	6.4	6.44	222000	6.3708	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260203	10.82	10.82	10.4	10.59	287600	10.359	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260203	24.83	24.88	24.83	24.86	2300	24.6523	up	up	correct
EIG.US	Employers Holdings Inc	20260203	44.31	45.33	43.73	44.86	164200	44.5168	up	up	correct
EIX.US	Edison International	20260203	60.76	61.91	60.75	61.48	3091886	61.48	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260203	119.31	121.635	114.93	116.27	3543415	115.9063	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260203	24.8	25.14	24.31	24.35	3613700	24.35	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260203	20.93	20.93	20.81	20.85	15500	20.5482	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260203	86.2	89.6	83.11	84.81	2266200	84.81	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260203	63.93	64.49	63.25	64.07	2032500	64.07	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260203	10.9	10.92	10.87	10.88	214900	10.7882	down	down	correct
EME.US	EMCOR Group Inc	20260203	740	747.54	726.24	744.53	354800	744.53	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260203	19.96	20	19.7	19.85	52000	19.85	down	down	correct
EMN.US	Eastman Chemical Company	20260203	72	76.11	71.16	75.9	3762614	74.9968	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260203	47.71	48.02	47.36	47.7	50900	47.3643	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260203	20.93	20.93	20.73	20.76	13800	20.76	down	down	correct
EMR.US	Emerson Electric Co	20260203	150	154.04	149.55	152.1	4908500	151.5177	up	up	correct
ENB.US	Enbridge Inc	20260203	48.38	49.43	48.31	49.33	4955900	48.6917	up	up	correct
ENIC.US	Enel Chile S.A	20260203	4.32	4.395	4.32	4.34	877800	4.34	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260203	21.22	21.22	21.22	21.22	345	20.9102
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260203	22.54	22.5799	22.43	22.44	6373	22.44	down	down	correct
ENS.US	EnerSys	20260203	189.6	192.15	187.64	189.93	446400	189.6173	up	up	correct
ENVA.US	Enova International Inc	20260203	174.42	176.68	157.39	159.07	806400	159.07	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20260203	6.12	6.12	6.03	6.07	175100	5.9362	down	down	correct
EOG.US	EOG Resources Inc	20260203	108.03	110.87	106.995	110.43	4563700	110.43	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260203	20.99	20.99	20.52	20.62	63700	20.4848	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260203	22.54	22.56	22.14	22.17	150200	22.0168	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260203	17.38	17.62	17.34	17.53	49600	17.4625	up	up	correct
EP.US	PC	20260203	50.01	50.1	49.75	50.015	3015	49.4372	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260203	41.24	42.06	41.04	41.74	251000	41.74	up	up	correct
EPAM.US	EPAM Systems Inc	20260203	205.93	205.93	178.83	183.33	2444100	183.33	down	down	correct
EPC.US	Edgewell Personal Care Company	20260203	19.55	20.39	19.55	19.78	585400	19.6394	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260203	34	35.08	33.37	34.63	15360100	34.63	up	up	correct
EPR.US	PG	20260203	20.6782	20.7918	20.62	20.7	2289	20.7	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260203	29.95	30.48	29.77	30.42	1665400	30.42	up	up	correct
EQH.US	PC	20260203	16.68	16.7499	16.34	16.36	88902	16.0942	down	down	correct
EQNR.US	Equinor ASA	20260203	25.72	26.51	25.63	26.34	8097300	25.9932	up	up	correct
EQR.US	Equity Residential	20260203	61.53	62.4	61.32	61.79	2029900	61.79	up	up	correct
EQS.US	Equus Total Return Inc	20260203	1.35	1.35	1.35	1.35	2103	1.35
EQT.US	EQT Corporation	20260203	54.58	55.62	54.1601	55.6	6862507	55.4437	up	up	correct
ES.US	Eversource Energy	20260203	67.84	69.46	67.84	68.54	3142000	67.8234	up	up	correct
ESE.US	ESCO Technologies Inc	20260203	234.56	239.03	232.7	238.88	187731	238.88	up	up	correct
ESI.US	Element Solutions Inc	20260203	29.84	30.28	28.43	28.93	2895100	28.864	down	down	correct
ESNT.US	Essent Group Ltd	20260203	62.56	63.42	60.92	63.05	670665	62.6675	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260203	6.53	6.65	6.47	6.56	1006500	6.5164	up	up	correct
ESS.US	Essex Property Trust Inc	20260203	247.8	251.1	245.7	247.59	598800	247.59	down	down	correct
ESTC.US	Elastic N.V	20260203	64.335	64.335	58.74	60.02	2977110	60.02	down	down	correct
ETB.US	Eaton Vance Tax	20260203	15.5	15.51	15.35	15.4	50200	15.2941	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260203	23.01	23.87	23.01	23.33	551700	22.9622	up	up	correct
ETG.US	Eaton Vance Tax	20260203	23.67	23.67	23.21	23.31	125100	23.1798	down	down	correct
ETI.US	P	20260203	23.63	23.63	23.5	23.5718	6999	23.5718	down	down	correct
ETJ.US	Eaton Vance Risk	20260203	8.93	8.93	8.81	8.82	225200	8.7542	down	down	correct
ETN.US	Eaton Corporation plc	20260203	349.51	375.89	344.64	362.53	5853300	361.4031	up	up	correct
ETO.US	Eaton Vance Tax	20260203	30.66	30.66	30	30.15	42300	29.9757	down	down	correct
ETR.US	Entergy Corporation	20260203	95.95	97.52	95.86	97.35	2641177	96.714	up	up	correct
ETV.US	Eaton Vance Tax	20260203	14.76	14.78	14.6	14.65	216700	14.551	down	down	correct
ETW.US	Eaton Vance Tax	20260203	9.41	9.44	9.34	9.41	318900	9.3441
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260203	18.88	18.88	18.7	18.79	12600	18.7119	down	down	correct
ETY.US	Eaton Vance Tax	20260203	15.28	15.31	15.03	15.07	241000	14.9701	down	down	correct
EVC.US	Entravision Communications Corporation	20260203	3.04	3.05	2.96	3.04	222900	3.04
EVF.US	Eaton Vance Senior Income Trust	20260203	5.3	5.31	5.26	5.27	157900	5.1903	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260203	10.98	11.15	10.98	11.01	99900	10.9356	up	up	correct
EVH.US	Evolent Health Inc	20260203	3.25	3.325	3.04	3.09	2522573	3.09	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260203	10.79	10.86	10.77	10.85	45800	10.7494	up	down	incorrect
EVR.US	Evercore Inc	20260203	354.51	357.65	334.82	338.73	680700	337.8597	down	up	incorrect
EVRG.US	Evergy Inc	20260203	76	78.17	76	77.8	3003600	77.1496	up	down	incorrect
EVT.US	Eaton Vance Tax	20260203	26.22	26.33	25.97	26.16	175700	25.9964	down	down	correct
EVTC.US	EVERTEC Inc	20260203	29.86	30.08	28.12	28.49	417400	28.4397	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260203	82.38	83.77	82	82.1	3389600	82.1	down	down	correct
EXG.US	Eaton Vance Tax	20260203	9.74	9.74	9.63	9.67	570900	9.6037	down	down	correct
EXK.US	Endeavour Silver Corp	20260203	11.78	11.8	11.02	11.61	16788100	11.61	down	down	correct
EXP.US	Eagle Materials Inc	20260203	207.6	224.04	207.6	219.56	934626	219.56	up	up	correct
EXR.US	Extra Space Storage Inc	20260203	135.71	139.66	135.42	138.12	1887900	138.12	up	up	correct
F.US	PC	20260203	21.657	21.68	21.44	21.56	46228	21.1893	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260203	10.473	10.48	10.47	10.48	13621	10.48	up	up	correct
FAF.US	First American Financial Corporation	20260203	63.54	65.51	63.2	64.69	903000	64.1637	up	up	correct
FBK.US	FB Financial Corporation	20260203	58.41	60.075	58.41	60.01	242207	59.8045	up	down	incorrect
FBP.US	First BanCorp	20260203	22.37	23.02	22.23	22.83	1362200	22.6253	up	down	incorrect
FBRT.US	P	20260203	21.93	21.93	21.77	21.86	13901	21.86	down	up	incorrect
FC.US	Franklin Covey Co	20260203	20.58	20.75	19.2	19.69	160700	19.69	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260203	18.35	18.68	18.112	18.59	1352399	18.4571	up	down	incorrect
FCN.US	FTI Consulting Inc	20260203	174.54	174.58	168.19	171.53	278800	171.53	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20260203	24.42	24.73	24.32	24.51	793700	24.51	up	down	incorrect
FCRX.US	FCRX	20260203	25.02	25.06	24.82	25.06	37600	24.7492	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20260203	9.95	9.98	9.945	9.98	141104	9.882	up	up	correct
FCX.US	Freeport	20260203	64.09	64.96	62.6	64.67	31102689	64.67	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260203	39.29	40.09	39.09	39.21	199008	38.9337	down	down	correct
FDS.US	FactSet Research Systems Inc	20260203	238.5	239.47	220.66	222.62	2296862	221.4771	down	down	correct
FDX.US	FedEx Corporation	20260203	343.34	355.15	342.3	353.43	3995471	352.0029	up	up	correct
FE.US	FirstEnergy Corp	20260203	47.1	47.835	46.6	46.89	8311098	46.4459	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260203	9.32	9.36	8.685	8.77	42800	8.77	down	down	correct
FENG.US	Phoenix New Media Limited	20260203	1.75	1.84	1.74	1.76	4700	1.76	up	up	correct
FERG.US	Ferguson plc	20260203	255.39	262.88	253.74	257.65	1864698	256.6939	up	up	correct
FET.US	Forum Energy Technologies Inc	20260203	46.25	47.29	45.79	47.08	305900	47.08	up	up	correct
FF.US	FutureFuel Corp	20260203	3.4	3.5	3.4	3.49	306251	3.4413	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260203	22.18	22.18	21.88	22.01	27800	22.01	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260203	16.71	16.85	16.69	16.74	120600	16.6392	up	down	incorrect
FHI.US	Federated Hermes Inc	20260203	53.38	53.67	52.12	52.8	759600	52.4571	down	down	correct
FHN.US	PE	20260203	25	25.06	24.89	24.97	13774	24.97	down	down	correct
FICO.US	Fair Isaac Corporation	20260203	1423.56	1432.83	1316.06	1328.07	877988	1328.07	down	down	correct
FIGS.US	FIGS Inc.	20260203	11.16	11.24	10.61	10.83	1909818	10.83	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260203	13.28	13.32	13.23	13.3	76700	13.1853	up	up	correct
FINV.US	FinVolution Group	20260203	5.1	5.205	4.9	5.02	1159237	5.02	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260203	55.54	55.54	50.85	50.94	7935800	50.5058	down	down	correct
FIX.US	Comfort Systems USA Inc	20260203	1195	1220	1174.85	1209.97	357386	1209.3418	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260203	17.77	17.82	17.74	17.8	34600	17.6969	up	up	correct
FLNG.US	FLEX LNG Ltd	20260203	26.71	26.848	26.1	26.75	304200	26.0194	up	up	correct
FLO.US	Flowers Foods Inc	20260203	11.18	11.39	11.05	11.21	3420100	10.9094	up	up	correct
FLOW.US	SPX FLOW Inc	20260203	36.091	36.1	35.78	35.99	3036	35.8523	down	down	correct
FLR.US	Fluor Corporation	20260203	47.3	48.2	45.12	46.4	2641499	46.4	down	down	correct
FLS.US	Flowserve Corporation	20260203	79.6	80.89	78.18	79.76	1414333	79.76	up	up	correct
FMC.US	FMC Corporation	20260203	15.65	16.22	15.51	16.05	4377600	16.05	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260203	11.23	11.27	11.2	11.22	55449	11.1756	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260203	22.76	23.23	22.45	22.98	827200	22.98	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260203	105.68	108.72	105.68	108.43	900500	108.43	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260203	12.17	12.17	11.97	12.03	700	11.9666	down	down	correct
FN.US	Fabrinet	20260203	452	453.56	414.7	448.53	2274500	448.53	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260203	65.25	71.32	65.25	67.02	2458448	67.02	up	up	correct
FNF.US	Fidelity National Financial Inc	20260203	54.85	55.97	54.17	54.58	1095100	54.58	down	down	correct
FNV.US	Franco	20260203	242.89	242.89	232.97	238.67	1291100	238.2748	down	down	correct
FOA.US	Finance Of America Companies Inc	20260203	23.29	23.39	22.66	23.03	85857	23.03	down	down	correct
FOF.US	Cohen & Steers Closed	20260203	14.63	14.63	14.32	14.42	182500	14.2439	down	up	incorrect
FOR.US	Forestar Group Inc	20260203	26.83	28.2984	26.8	27.45	300366	27.45	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20260203	57.01	57.04	52.65	54.12	4518173	54.12	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260203	18.85	18.95	18.75	18.82	106200	18.6842	down	down	correct
FPH.US	Five Point Holdings LLC	20260203	5.15	5.28	5	5.06	214200	5.06	down	down	correct
FPI.US	Farmland Partners Inc	20260203	11.3	11.435	11.29	11.4	491700	11.4	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20260203	57.7	58.52	57.44	58.29	1287000	58.29	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260203	11.71	11.72	11.63	11.71	143900	11.4552
FRO.US	Frontline Ltd	20260203	28.84	29.035	28.4	28.84	2965805	27.9533
FRT.US	PC	20260203	20.0699	20.0699	19.76	19.84	11770	19.84	down	down	correct
FSK.US	FS KKR Capital Corp	20260203	13.5	13.56	13.12	13.15	4300700	13.15	down	down	correct
FSLY.US	Fastly Inc	20260203	9.175	9.185	8.46	8.79	4044900	8.79	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260203	10.39	10.54	9.84	10.26	9793075	10.26	down	down	correct
FSS.US	Federal Signal Corporation	20260203	111.39	111.67	108.25	110.24	706000	110.0852	down	down	correct
FT.US	Franklin Universal Trust	20260203	8.11	8.14	8.09	8.12	47200	8.0777	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260203	14.12	14.122	14.05	14.05	60400	13.9237	down	down	correct
FTI.US	TechnipFMC plc	20260203	56.69	57.35	55.611	57.34	5799856	57.34	up	up	correct
FTK.US	Flotek Industries Inc	20260203	17.91	18.485	17.4533	18.13	292158	18.13	up	down	incorrect
FTS.US	Fortis Inc	20260203	52.65	54.12	52.65	54.08	1502800	53.6338	up	down	incorrect
FTV.US	Fortive Corporation	20260203	53.87	54.74	53.13	54.35	5669636	54.2906	up	down	incorrect
FUBO.US	fuboTV Inc	20260203	1.7	1.865	1.57	1.77	62788100	1.77	up	down	incorrect
FUL.US	H.B. Fuller Company	20260203	60.61	63.15	60.61	63.06	392600	62.8377	up	down	incorrect
FUN.US	Cedar Fair L.P	20260203	18.16	19.0999	17.55	17.81	3706700	17.81	down	down	correct
FVRR.US	Fiverr International Ltd	20260203	16.75	16.755	15.53	16.05	2443844	16.05	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260203	0.011	0.011	0.011	0.011	9155	0.011
G.US	Genpact Limited	20260203	43.5	43.57	38.895	38.97	4063419	38.97	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20260203	6.12	6.16	6.11	6.16	395617	6.099	up	down	incorrect
GAM.US	PB	20260203	25.03	25.08	24.978	25	24621	24.632	down	up	incorrect
GATX.US	GATX Corporation	20260203	181.76	186.69	181.76	184.55	156345	183.8886	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260203	15.21	15.26	15.14	15.23	74100	14.9792	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260203	51.14	52.53	51.01	52.41	329500	52.41	up	up	correct
GCO.US	Genesco Inc	20260203	28.95	29.64	28.23	28.62	169800	28.62	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260203	4.51	4.53	4.46	4.5	70000	4.5	down	down	correct
GD.US	General Dynamics Corporation	20260203	349.08	355.8	346.98	355.31	1899200	355.31	up	down	incorrect
GDDY.US	GoDaddy Inc	20260203	97.7	98.675	93.28	94.02	2297994	94.02	down	up	incorrect
GDL.US	The GDL Fund	20260203	8.6	8.62	8.55	8.62	21000	8.62	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260203	11.61	11.63	11.5	11.53	48800	11.4087	down	up	incorrect
GDOT.US	Green Dot Corporation	20260203	12.29	12.41	11.87	12.01	1312000	12.01	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20260203	28.48	28.81	28.48	28.64	121500	28.4929	up	up	correct
GE.US	General Electric Company	20260203	309.89	312.43	305.01	309.93	4588100	309.4792	up	up	correct
GEF.US	Greif Inc	20260203	71.04	73.48	71.04	72.37	293047	72.37	up	up	correct
GEL.US	Genesis Energy L.P	20260203	16.53	17.3	16.53	17.18	299700	17.18	up	up	correct
GENI.US	Genius Sports Limited	20260203	8.38	8.5	8.13	8.22	6244417	8.22	down	down	correct
GEO.US	The GEO Group Inc	20260203	15.83	15.87	15.42	15.75	1233400	15.75	down	down	correct
GF.US	The New Germany Fund Inc	20260203	12.32	12.32	12.15	12.18	7800	12.18	down	down	correct
GFF.US	Griffon Corporation	20260203	81.03	84.94	81	83.11	249547	82.8969	up	up	correct
GFI.US	Gold Fields Limited	20260203	52.32	53.56	50.78	52.49	4817000	51.0044	up	up	correct
GFL.US	GFL Environmental Inc	20260203	42.56	42.86	42.08	42.67	1109998	42.67	up	up	correct
GGB.US	Gerdau S.A	20260203	4.42	4.47	4.36	4.41	26571600	4.3867	down	down	correct
GGG.US	Graco Inc	20260203	88.08	89.7	87.54	88.79	1155700	88.79	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260203	28.3642	28.3642	28.3642	28.3642	5	28.3642
GGT.US	The Gabelli Multimedia Trust Inc	20260203	4.23	4.26	4.21	4.25	214200	4.1808	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260203	15.8	15.82	15.75	15.75	2300	15.75	down	down	correct
GHC.US	Graham Holdings Company	20260203	1185.48	1195.38	1155.12	1158.83	11526	1156.95	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260203	1.5	1.51	1.47	1.475	70100	1.475	down	down	correct
GHM.US	Graham Corporation	20260203	74.06	76.19	73.345	76.19	99346	76.19	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260203	12.76	12.89	12.76	12.89	168500	12.6738	up	up	correct
GIB.US	CGI Inc	20260203	85.15	85.17	77.86	79.65	818600	79.5143	down	up	incorrect
GIC.US	Global Industrial Company	20260203	31.27	31.97	31.12	31.84	82900	31.5609	up	down	incorrect
GIL.US	Gildan Activewear Inc	20260203	66.3	67.22	66.06	67.12	1522600	67.12	up	down	incorrect
GIS.US	General Mills Inc	20260203	45.2	46.7931	45.12	46.5	9904785	46.5	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260203	9.75	9.75	9.75	9.75	0	9.75
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260203	23.47	23.47	23.36	23.4	5035	23.2928	down	down	correct
GKOS.US	Glaukos Corporation	20260203	118.52	119.5699	116.4	118.14	501592	118.14	down	down	correct
GL.US	PD	20260203	17.13	17.2	17.12	17.12	6052	16.8568	down	down	correct
GLOB.US	Globant S.A	20260203	61.93	62.61	56.65	58.09	2218100	58.09	down	down	correct
GLOP.US	PC	20260203	25.6543	25.6543	25.565	25.565	480	24.987	down	up	incorrect
GLP.US	PB	20260203	25.62	25.72	25.6	25.62	11827	25.62
GLW.US	Corning Incorporated	20260203	117.3	117.3	109.6	112.79	11596900	112.5799	down	down	correct
GM.US	General Motors Company	20260203	85.47	86.63	84.88	85.71	6903000	85.5075	up	up	correct
GME.US	GameStop Corp	20260203	25.16	25.3	23.84	24.52	15876400	24.52	down	up	incorrect
GMED.US	Globus Medical Inc	20260203	89.93	90.715	86.58	87.45	1177358	87.45	down	up	incorrect
GMRE.US	Global Medical REIT Inc	20260203	34.8	35.67	34.8	35.64	62871	35.64	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20260203	21.4	21.49	21.06	21.47	418235	20.9858	up	up	correct
GNL.US	PB	20260203	22.76	22.955	22.6508	22.85	2415	22.85	up	up	correct
GNRC.US	Generac Holdings Inc	20260203	171.64	178.08	169.69	173.28	895609	173.28	up	up	correct
GNT.US	PA	20260203	21.25	21.25	21.25	21.25	0	21.25
GNW.US	Genworth Financial Inc	20260203	8.44	8.585	8.33	8.5	3813424	8.5	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260203	12.46	12.52	12.35	12.45	2241064	12.0705	down	down	correct
GOLD.US	Barrick Gold Corporation	20260203	52.87	53.21	50.79	52.7	865800	52.5204	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260203	97.89	99.58	97.54	99.45	591145	99.1893	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260203	12.6	12.85	12.49	12.68	632651	12.68	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260203	2.25	2.27	2.17	2.24	685400	2.24	down	down	correct
GPC.US	Genuine Parts Company	20260203	140.96	145.2	140.34	142.84	1279548	141.5435	up	up	correct
GPI.US	Group 1 Automotive Inc	20260203	351.88	354.49	342.59	345.85	253000	345.266	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260203	23.1	23.15	23.02	23.13	10800	23.13	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260203	13.89	14.54	11.83	12.42	32471200	12.2809	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260203	2.24	2.24	2.151	2.16	83300	2.16	down	up	incorrect
GPN.US	Global Payments Inc	20260203	70.35	70.61	66.79	67.21	6000782	66.9901	down	up	incorrect
GPOR.US	Gulfport Energy Corporation	20260203	192.9	200.91	191.485	200.91	225246	200.91	up	down	incorrect
GPRK.US	GeoPark Limited	20260203	8.04	8.31	7.9	8.06	1033900	8.0311	up	up	correct
GRC.US	The Gorman	20260203	56.61	57.76	56.45	56.92	139700	56.7582	up	up	correct
GRP.US	UN	20260203	63.85	63.85	63.85	63.85	1871	63.634
GRX.US	The Gabelli Healthcare & Wellness Trust	20260203	9.64	9.7	9.53	9.58	34200	9.58	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260203	949.5	964.5	919.06	938.99	2321900	934.0742	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260203	9.25	9.3	9.14	9.2	2150500	9.1705	down	down	correct
GSK.US	GlaxoSmithKline plc	20260203	52.49	53.38	52.43	53.34	6205900	52.914	up	up	correct
GSL.US	PB	20260203	26.85	26.85	26.7	26.85	3750	26.85
GTES.US	Gates Industrial Corporation plc	20260203	23.74	24.04	23.36	23.76	2411200	23.76	up	up	correct
GTLS.US	Chart Industries Inc	20260203	208.24	208.24	207.15	207.4	887971	207.4	down	down	correct
GTN.US	Gray Television Inc	20260203	4.61	4.68	4.39	4.45	1691000	4.3764	down	down	correct
GTY.US	Getty Realty Corp	20260203	29.57	30	29.5139	29.83	360043	29.83	up	down	incorrect
GUG.US	GUG	20260203	15.76	15.79	15.65	15.67	92100	15.4352	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20260203	5.97	6	5.9	5.94	402300	5.8912	down	up	incorrect
GVA.US	Granite Construction Incorporated	20260203	124	125.02	122.88	124.83	733610	124.83	up	up	correct
GWRE.US	Guidewire Software Inc	20260203	134.87	134.875	124.47	129.65	3235221	129.65	down	down	correct
GWW.US	W.W. Grainger Inc	20260203	1087	1169.5699	1087	1155	897000	1152.8205	up	up	correct
H.US	Hyatt Hotels Corporation	20260203	154.35	156.53	153.24	156.12	718200	155.975	up	down	incorrect
HAE.US	Haemonetics Corporation	20260203	65.18	66.56	64.51	64.86	765431	64.86	down	up	incorrect
HAL.US	Halliburton Company	20260203	32.89	33.935	32.6248	33.87	11104551	33.7067	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260203	34.47	35.61	34.44	35.25	1088900	35.25	up	up	correct
HAYW.US	Hayward Holdings Inc	20260203	16.13	16.22	15.355	15.49	3631449	15.49	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260203	19.45	20.02	19.45	19.75	14200	19.6255	up	up	correct
HBM.US	Hudbay Minerals Inc	20260203	25.46	26.27	25.11	26.26	9221200	26.2518	up	up	correct
HCA.US	HCA Healthcare Inc	20260203	496.98	505.31	495.9	499.21	951900	499.21	up	up	correct
HCC.US	Warrior Met Coal Inc	20260203	91.44	91.575	89.01	90.78	1120300	90.6946	down	down	correct
HCI.US	HCI Group Inc	20260203	157.17	160	155.77	156.34	123900	155.9373	down	down	correct
HCXY.US	Hercules Capital Inc	20260203	25.22	25.22	25.22	25.22	0	25.22
HD.US	The Home Depot Inc	20260203	377.29	391.78	377	381.1	5684400	378.569	up	up	correct
HDB.US	HDFC Bank Limited	20260203	33.51	34.46	33.33	33.57	9556000	33.57	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260203	15.45	16	15.14	15.88	3273300	15.88	up	up	correct
HEI.US	HEICO Corporation	20260203	335.25	337.1523	327.92	334.32	489462	334.32	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20260203	11.17	11.2	11.12	11.16	29500	10.9107	down	up	incorrect
HESM.US	Hess Midstream LP	20260203	34.99	35.31	34.66	35.16	2459800	34.4152	up	up	correct
HFRO.US	PA	20260203	16.19	16.19	16.13	16.17	6086	16.17	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260203	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260203	8.9	8.9	8.72	8.77	49900	8.6871	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260203	46	46.87	44.59	45.28	636322	45.28	down	down	correct
HI.US	Hillenbrand Inc	20260203	31.91	31.92	31.88	31.89	1603000	31.89	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260203	137.2	139.66	136.18	138.44	1990700	137.8502	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260203	423.79	432.9099	422.32	429.64	591526	428.3016	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260203	3.78	3.79	3.74	3.77	508400	3.7347	down	down	correct
HIPO.US	Hippo Holdings Inc	20260203	30.26	30.9099	29.65	30.21	123469	30.21	down	down	correct
HIW.US	Highwoods Properties Inc	20260203	25.26	25.63	25.12	25.59	1075400	25.0366	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260203	4.22	4.225	4.18	4.18	444394	4.1327	down	down	correct
HL.US	PB	20260203	76.68	76.68	76.4	76.505	1190	76.505	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20260203	17.33	17.93	16.82	16.94	2490400	16.94	down	down	correct
HLI.US	Houlihan Lokey Inc	20260203	167.24	169.42	159.86	164.45	816025	163.8475	down	down	correct
HLIO.US	Helios Technologies Inc.	20260203	67.8	69.62	67.44	69.57	361300	69.57	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260203	303.31	306.03	300.98	304.6	2784252	304.4562	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260203	8.09	8.37	8.02	8.37	2988700	8.37	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260203	30.35	30.71	30.21	30.58	1507400	30.58	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260203	44.76	45.62	44.35	44.92	258100	44.92	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260203	22.05	22.06	20.68	21.31	7592000	21.31	down	down	correct
HNI.US	HNI Corporation	20260203	48.32	49.66	48.26	48.87	387400	48.5004	up	up	correct
HOG.US	Harley	20260203	19.55	20.35	19.52	19.92	2653400	19.7119	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20260203	29.14	29.74	29.02	29.47	1354100	29.2647	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260203	111.43	122.95	111.21	116.29	165000	116.29	up	up	correct
HP.US	Helmerich & Payne Inc	20260203	34.41	35.64	34.32	35.49	1695400	35.2201	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260203	22.19	22.485	21.665	21.78	20537430	21.78	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260203	16.13	16.18	16.09	16.13	42600	15.8821
HPI.US	John Hancock Preferred Income Fund	20260203	16.13	16.28	16.13	16.24	84700	15.9929	up	up	correct
HPQ.US	HP Inc	20260203	19.06	19.15	18.32	19	33138600	18.6966	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260203	14.61	14.67	14.58	14.61	65900	14.3925
HQH.US	Tekla Healthcare Investors	20260203	19.48	19.63	19.12	19.32	193300	18.7251	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260203	17.29	17.45	17.02	17.17	118700	16.6184	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260203	16.45	16.63	16.32	16.52	3641600	16.3058	up	up	correct
HRB.US	H&R Block Inc	20260203	38.32	38.64	36.57	37.2	4347700	36.704	down	down	correct
HRI.US	Herc Holdings Inc	20260203	150.12	157.02	150.12	154.03	437586	153.3118	up	down	incorrect
HRL.US	Hormel Foods Corporation	20260203	24.31	25.02	24.22	24.62	3925900	24.62	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260203	26.63	27.35	26.35	26.54	290900	26.54	down	down	correct
HSBC.US	HSBC Holdings plc	20260203	88.33	89.43	88.26	88.98	3116500	86.5486	up	up	correct
HSY.US	The Hershey Company	20260203	196.19	204.41	195.72	201.47	2037100	200.1557	up	up	correct
HTD.US	John Hancock Tax	20260203	24.56	24.83	24.53	24.79	88400	24.4784	up	up	correct
HTGC.US	Hercules Capital Inc	20260203	18.09	18.1398	17.48	17.51	4065245	17.0452	down	down	correct
HTH.US	Hilltop Holdings Inc	20260203	38.06	39.12	38.06	38.61	560900	38.4099	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260203	5	5.185	4.932	5.16	5522868	5.16	up	up	correct
HUBB.US	Hubbell Incorporated	20260203	500.06	513.59	480.15	503.86	1061495	502.4951	up	up	correct
HUBS.US	HubSpot Inc	20260203	263.43	263.43	236.36	245.16	3384100	245.16	down	down	correct
HUM.US	Humana Inc	20260203	187.04	193.41	186.9501	193.02	2541806	193.02	up	up	correct
HUN.US	Huntsman Corporation	20260203	11.68	13	11.57	12.98	10949200	12.8913	up	up	correct
HUYA.US	HUYA Inc	20260203	4.38	4.5	4.26	4.43	2351800	4.43	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260203	25.78	26.64	25.77	26.38	73400	25.9891	up	up	correct
HWM.US	Howmet Aerospace Inc	20260203	210.87	214.31	210.14	213.49	3488600	213.3678	up	up	correct
HXL.US	Hexcel Corporation	20260203	82	83.31	81.18	82.99	1232000	82.8163	up	up	correct
HY.US	Hyster	20260203	33.97	35.325	33.6501	34.81	114045	34.4817	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260203	11.15	11.19	11.13	11.15	52500	11.0558
HYT.US	BlackRock Corporate High Yield Fund Inc	20260203	8.88	8.91	8.85	8.87	1472745	8.7133	down	down	correct
HZO.US	MarineMax Inc	20260203	30.64	31.5	29.75	30.89	1300000	30.89	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260203	8.1	8.15	8.05	8.07	27200	8.0054	down	down	correct
IAG.US	IAMGOLD Corporation	20260203	19.3	19.56	18.66	19.56	12691000	19.56	up	up	correct
IBM.US	International Business Machines Corporation	20260203	312.4	312.98	283.85	294.31	11466500	292.6415	down	down	correct
IBN.US	ICICI Bank Limited	20260203	30.75	31.19	30.46	30.46	9182000	30.46	down	down	correct
IBP.US	Installed Building Products Inc	20260203	287.33	312.87	285.405	303.31	589963	300.8689	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260203	170.58	171.2	158.83	163.07	9070400	163.07	down	down	correct
ICL.US	ICL Group Ltd	20260203	5.47	5.53	5.43	5.53	1446700	5.4813	up	up	correct
ICR.US	P	20260203	21.5	21.76	21.5	21.76	968	21.76	up	up	correct
IDA.US	IDACORP Inc	20260203	131.28	134.52	131.28	133.99	608800	133.1103	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260203	13.28	13.45	13.27	13.35	83400	13.2565	up	up	correct
IDT.US	IDT Corporation	20260203	48.85	48.85	46.63	47.32	156800	47.32	down	down	correct
IEX.US	IDEX Corporation	20260203	197.1	203.25	197.1	201.61	2003912	201.61	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260203	69.36	71.32	69.36	70.38	1867038	70.38	up	up	correct
IFN.US	The India Fund Inc	20260203	14.25	14.25	13.97	14	503600	13.5431	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260203	51.75	52.58	49.91	50.61	191809	50.61	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260203	9.9	9.91	9.84	9.86	47700	9.7769	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260203	5.78	5.81	5.76	5.81	303100	5.7616	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260203	16.41	16.55	16.41	16.48	16000	16.4095	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260203	4.75	4.75	4.65	4.73	860900	4.6727	down	down	correct
IH.US	iHuman Inc	20260203	1.8399	1.84	1.8228	1.83	11753	1.83	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260203	6.83	6.83	6.77	6.78	103300	6.7274	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260203	139.69	140.34	135.7	137.2	248392	137.2	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260203	24.5	24.59	24.16	24.23	85200	24.23	down	down	correct
IIIN.US	Insteel Industries Inc	20260203	34.31	35.35	34.31	35.14	169300	35.1068	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260203	12.42	12.45	12.37	12.39	183800	12.3156	down	down	correct
IIPR.US	PA	20260203	23.03	23.21	22.76	22.94	66443	22.94	down	down	correct
IMAX.US	IMAX Corporation	20260203	35.1	35.85	34.94	35.64	1066100	35.64	up	up	correct
INFO.US	IHS Markit Ltd	20260203	25.04	25.04	24.605	24.77	34800	24.77	down	up	incorrect
INFY.US	Infosys Limited	20260203	18.13	18.23	17.165	17.32	29449420	17.32	down	up	incorrect
ING.US	ING Groep N.V	20260203	30.63	31.14	30.55	30.91	5753500	30.91	up	down	incorrect
INGR.US	Ingredion Incorporated	20260203	114.97	121.87	113.52	120.41	1721666	120.41	up	up	correct
INN.US	Summit Hotel Properties Inc	20260203	4.41	4.5	4.32	4.39	835000	4.3138	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260203	73.5	74.18	71.21	72.1	1375700	72.1	down	down	correct
INVH.US	Invitation Homes Inc	20260203	26.17	26.61	25.58	26.18	9572100	26.18	up	up	correct
IP.US	International Paper Company	20260203	40.98	42.975	40.71	42.06	10689230	41.645	up	up	correct
IPI.US	Intrepid Potash Inc	20260203	33.02	34.8	32.5101	34.8	104644	34.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260203	10.01	10.05	9.98	10.01	152500	9.9492
IQV.US	IQVIA Holdings Inc	20260203	230.08	233.48	201.55	203.77	4933300	203.77	down	down	correct
IR.US	Ingersoll Rand Inc	20260203	89.25	94.02	88.9	93.72	6447904	93.6995	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20260203	89.2	89.9	87.1	88.61	1753765	88.61	down	up	incorrect
IRS.US	WT	20260203	2.21	2.22	1.9901	2.12	99718	2.12	down	down	correct
IRT.US	Independence Realty Trust Inc	20260203	16.37	16.59	16.11	16.26	3982900	16.26	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260203	14.62	14.69	14.56	14.63	98300	14.4165	up	up	correct
IT.US	Gartner Inc	20260203	147.94	162	139.18	160.16	7311263	160.16	up	up	correct
ITGR.US	Integer Holdings Corporation	20260203	85.16	86.81	84.595	86.04	511648	86.04	up	up	correct
ITT.US	ITT Inc	20260203	185.48	188.84	183.29	185.94	976000	185.5636	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260203	8.94	8.99	8.75	8.79	30776800	8.7844	down	down	correct
ITW.US	Illinois Tool Works Inc	20260203	266.98	282.8799	263.46	278.91	3598517	278.91	up	up	correct
IVR.US	PC	20260203	24.93	24.93	24.7186	24.86	13143	24.3873	down	down	correct
IVT.US	Inventrust Properties Corp	20260203	29.37	29.935	29.285	29.88	471400	29.88	up	up	correct
IVZ.US	Invesco Ltd	20260203	27.46	27.67	25.79	26.53	6849600	26.3176	down	up	incorrect
IX.US	ORIX Corporation	20260203	30.59	30.85	30.5	30.84	148000	30.84	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20260203	136.69	136.99	130.52	132.91	1390530	132.5665	down	up	incorrect
JBGS.US	JBG SMITH Properties	20260203	16.4	16.625	16.17	16.44	527100	16.44	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260203	26.2701	26.2701	26.2701	26.2701	219	25.4976
JBL.US	Jabil Inc	20260203	246.72	253	239.8	245.63	925100	245.5528	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260203	16.11	16.11	15.89	15.92	49700	15.5651	down	up	incorrect
JCI.US	Johnson Controls International plc	20260203	123.43	124.81	122.37	124.01	7458805	124.01	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260203	60.39	60.94	56.92	57.92	3380000	57.4887	down	down	correct
JELD.US	JELD	20260203	2.56	2.825	2.54	2.61	1766400	2.61	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260203	7.87	7.87	7.79	7.85	1089427	7.683	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260203	12.93	12.95	12.89	12.89	78987	12.68	down	down	correct
JHG.US	Janus Henderson Group plc	20260203	48.23	48.35	48.085	48.12	1713400	48.12	down	down	correct
JHI.US	John Hancock Investors Trust	20260203	13.78	13.78	13.6866	13.74	33069	13.4731	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260203	11.81	11.83	11.71	11.72	14700	11.5756	down	down	correct
JHX.US	James Hardie Industries plc	20260203	23.01	24.06	22.99	23.55	7013700	23.55	up	up	correct
JILL.US	J.Jill Inc	20260203	15.98	16.485	15.98	16.45	41500	16.45	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260203	26.01	26.3	24.59	25.41	620100	25.41	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260203	353.5	355.05	328.75	330.83	726279	330.83	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260203	18.63	18.8	18.41	18.41	39400	18.1048	down	down	correct
JMIA.US	Jumia Technologies AG	20260203	12.5	12.5	11.647	12.18	2709767	12.18	down	down	correct
JMM.US	Nuveen Multi	20260203	6.12	6.14	6.12	6.12	3400	6.0613
JNJ.US	Johnson & Johnson	20260203	231.5	235.2	230.48	233.1	9346600	231.8674	up	up	correct
JOBY.US	WT	20260203	2.52	2.61	2.22	2.56	138921	2.56	up	up	correct
JOE.US	The St. Joe Company	20260203	66.21	67.04	64.42	65.24	179200	65.0885	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260203	11.41	11.5	11.37	11.47	31600	11.3848	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260203	8.19	8.21	8.17	8.21	1157900	8.0834	up	up	correct
JPM.US	PL	20260203	19.94	19.95	19.72	19.78	127413	19.78	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260203	5.12	5.14	5.08	5.09	803000	4.9829	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260203	13.15	13.19	13.05	13.12	351946	12.7661	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260203	7.7	7.77	7.65	7.74	63300	7.5702	up	up	correct
KAI.US	Kadant Inc	20260203	325.4	336.24	317.814	327.84	102287	327.84	up	down	incorrect
KAR.US	KAR Auction Services Inc	20260203	29.59	30.01	29.08	29.4	801962	29.4	down	down	correct
KB.US	KB Financial Group Inc	20260203	95.97	96.88	94.14	94.44	573600	94.44	down	down	correct
KBH.US	KB Home	20260203	57.4	61.2	57.3	59.41	1568600	59.1675	up	up	correct
KBR.US	KBR Inc	20260203	42.43	42.75	41.065	41.63	1184597	41.4433	down	down	correct
KEN.US	Kenon Holdings Ltd	20260203	73.78	75.472	73.72	74.7	28700	74.7	up	up	correct
KEP.US	Korea Electric Power Corporation	20260203	20.62	20.88	20.48	20.59	545000	20.59	down	down	correct
KEX.US	Kirby Corporation	20260203	119.95	122.31	119.65	120.68	770600	120.68	up	up	correct
KEY.US	PK	20260203	21.98	22	21.79	21.895	35780	21.5469	down	down	correct
KEYS.US	Keysight Technologies Inc	20260203	225	228	222.42	227.16	1308500	227.16	up	up	correct
KF.US	The Korea Fund Inc	20260203	46.75	48.3	46.46	46.63	9800	46.63	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260203	13.7	13.78	13.43	13.51	67000	13.51	down	up	incorrect
KFY.US	Korn Ferry	20260203	69.01	69.71	66.96	67.37	475900	67.37	down	up	incorrect
KGC.US	Kinross Gold Corporation	20260203	33.55	33.68	32.22	33.3	17830800	33.2594	down	up	incorrect
KIM.US	PM	20260203	20.57	20.69	20.5001	20.56	26646	20.56	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260203	11.64	11.74	11.64	11.71	265700	11.4605	up	up	correct
KKRS.US	KKRS	20260203	17.55	17.55	17.43	17.51	25900	17.2213	down	up	incorrect
KMB.US	Kimberly	20260203	99.07	101.54	98.76	100.77	5877500	99.5405	up	down	incorrect
KMI.US	Kinder Morgan Inc	20260203	29.73	30.39	29.66	30.32	17139000	30.32	up	up	correct
KMPR.US	Kemper Corporation	20260203	38.74	39.56	37.99	38.09	792600	37.7097	down	down	correct
KMT.US	Kennametal Inc	20260203	35.85	36.34	35.12	35.76	1566900	35.5843	down	down	correct
KMX.US	CarMax Inc	20260203	44.64	46.8	44.51	45.17	2657200	45.17	up	up	correct
KN.US	Knowles Corporation	20260203	25.39	25.57	24.34	24.59	1057400	24.59	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260203	10.63	10.7	10.41	10.6	109800	10.6	down	down	correct
KNX.US	Knight	20260203	59.01	61	59.01	59.75	4442000	59.5541	up	up	correct
KO.US	The Coca	20260203	75.27	77.5	75.13	76.89	27007100	76.3649	up	up	correct
KODK.US	Eastman Kodak Company	20260203	7.37	7.47	7.21	7.34	613200	7.34	down	down	correct
KOF.US	Coca	20260203	105.56	108.55	105.56	107.86	139200	107.86	up	up	correct
KOP.US	Koppers Holdings Inc	20260203	29.58	30.74	29.33	30.31	145700	30.2383	up	up	correct
KORE.US	KORE Group Holdings Inc	20260203	4.99	5.083	4.934	5	15500	5	up	up	correct
KOS.US	Kosmos Energy Ltd	20260203	1.39	1.41	1.34	1.38	12139160	1.38	down	down	correct
KR.US	The Kroger Co	20260203	62.52	64.63	62.5	64.17	6096100	63.8498	up	up	correct
KRC.US	Kilroy Realty Corporation	20260203	34.14	34.7	33.95	34.29	2035000	34.29	up	up	correct
KREF.US	PA	20260203	18.75	18.75	18.41	18.54	26567	18.1276	down	down	correct
KRG.US	Kite Realty Group Trust	20260203	23.56	23.84	23.39	23.63	1487300	23.63	up	up	correct
KRO.US	Kronos Worldwide Inc	20260203	5.48	5.94	5.475	5.89	413134	5.8357	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260203	13.25	13.585	13.13	13.53	517300	13.53	up	up	correct
KSS.US	Kohl's Corporation	20260203	17.75	18.37	17.5	18.09	3946705	18.09	up	up	correct
KT.US	KT Corporation	20260203	20.94	21.14	20.85	20.9	1535200	20.9	down	down	correct
KTB.US	Kontoor Brands Inc	20260203	61.09	63.445	61.09	62.37	753700	61.9169	up	up	correct
KTF.US	DWS Municipal Income Trust	20260203	9.13	9.16	9.13	9.14	85500	9.0793	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260203	28.88	28.88	28.84	28.84	500	28.84	down	down	correct
KTN.US	Credit	20260203	25.68	25.91	25.68	25.91	1200	25.91	up	up	correct
KW.US	Kennedy	20260203	9.84	9.94	9.75	9.79	878400	9.79	down	down	correct
KWR.US	Quaker Chemical Corporation	20260203	157.38	162.83	157.38	162.47	152847	162.47	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260203	13.02	13.29	13.02	13.25	357200	13.0884	up	up	correct
L.US	Loews Corporation	20260203	105.58	107.41	104.93	107.41	711700	107.3481	up	up	correct
LAC.US	Lithium Americas Corp	20260203	5	5.17	4.82	5.17	18732600	5.17	up	up	correct
LAD.US	Lithia Motors Inc	20260203	328.25	339.17	327.5686	329.42	200519	328.7417	up	up	correct
LADR.US	Ladder Capital Corp	20260203	10.89	11.02	10.72	10.87	739900	10.87	down	down	correct
LAW.US	CS Disco Inc.	20260203	6.27	6.33	5.525	5.66	674400	5.66	down	down	correct
LAZ.US	Lazard Ltd	20260203	53.29	54.04	50.93	52.35	900400	51.8892	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20260203	25.69	26.59	25.05	26.04	9759300	25.9558	up	down	incorrect
LC.US	LendingClub Corporation	20260203	16.85	17.04	15.84	16.1	2907000	16.1	down	up	incorrect
LCII.US	LCI Industries	20260203	148.85	151.525	148.395	150.84	315978	149.4335	up	up	correct
LDI.US	loanDepot Inc	20260203	2.23	2.3399	2.1001	2.16	4717091	2.16	down	down	correct
LDOS.US	Leidos Holdings Inc	20260203	187.97	190.45	185.83	189.79	868035	189.79	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260203	21.34	21.4	21.31	21.34	73000	21.0741
LEA.US	Lear Corporation	20260203	117.9	121.05	117.9	119.6	837100	118.8498	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20260203	12.21	12.78	12.21	12.36	2790200	12.2995	up	up	correct
LEN.US	Lennar Corporation	20260203	108.3	116.69	108.14	112.53	4923351	112.03	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260203	6.47	6.5	6.46	6.48	101000	6.4278	up	up	correct
LEVI.US	Levi Strauss & Co	20260203	19.6	20.01	19.19	19.42	3585600	19.2925	down	down	correct
LFT.US	PA	20260203	20.51	20.51	20.51	20.51	0	20.51
LGI.US	Lazard Global Total Return and Income Fund Inc	20260203	18.54	18.58	18.43	18.56	81400	18.2565	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260203	269.57	275.49	269.545	272.2	497754	271.5186	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20260203	344.08	351.74	342.6	351.57	1437200	350.3496	up	down	incorrect
LII.US	Lennox International Inc	20260203	492.14	513.81	491.29	508.49	444885	508.49	up	up	correct
LIN.US	Linde plc	20260203	458.39	466.81	458.28	463.57	2912200	462.0181	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260203	2.52	2.95	2.52	2.82	12900	2.82	up	down	incorrect
LLY.US	Eli Lilly and Company	20260203	1040.75	1048.8	993.58	1003.46	5483900	1001.788	down	down	correct
LMND.US	Lemonade Inc	20260203	81.25	83.39	80.23	82.69	3401166	82.69	up	up	correct
LMT.US	Lockheed Martin Corporation	20260203	640	646.59	618.45	628.26	2300700	624.9663	down	down	correct
LNC.US	Lincoln National Corporation	20260203	42.37	43.06	40.65	40.71	2071225	40.71	down	down	correct
LND.US	BrasilAgro	20260203	4.03	4.12	4.03	4.07	77700	4.07	up	up	correct
LNN.US	Lindsay Corporation	20260203	125.85	129.25	125.85	128.66	86800	128.3065	up	up	correct
LOCL.US	Local Bounti Corporation	20260203	2.12	2.145	2.11	2.123	8700	2.123	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260203	11.39	11.52	10.811	11.15	534700	11.15	down	down	correct
LOW.US	Lowe's Companies Inc	20260203	267.94	280.51	267.61	274.85	3450200	274.85	up	up	correct
LPG.US	Dorian LPG Ltd	20260203	30.1	30.55	29.69	30.36	545000	29.7031	up	up	correct
LPL.US	LG Display Co. Ltd	20260203	3.91	3.93	3.81	3.87	703400	3.87	down	down	correct
LPX.US	Louisiana	20260203	83.93	91.42	83.93	89.17	1592000	88.8497	up	up	correct
LRN.US	Stride Inc	20260203	85.05	87.18	82.92	85.77	2060600	85.77	up	up	correct
LSPD.US	Lightspeed POS Inc	20260203	10.55	10.645	9.76	9.85	995158	9.85	down	down	correct
LTC.US	LTC Properties Inc	20260203	36.12	36.42	35.71	36.3	486700	36.1228	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260203	30.31	30.62	29.07	29.54	2588100	29.54	down	down	correct
LU.US	Lufax Holding Ltd	20260203	2.61	2.616	2.54	2.55	1301500	2.55	down	down	correct
LUMN.US	Lumen Technologies Inc	20260203	9.08	9.0826	8.17	8.46	19984801	8.46	down	down	correct
LUV.US	Southwest Airlines Co	20260203	50	51.21	49.93	51.19	10884600	50.9698	up	up	correct
LVS.US	Las Vegas Sands Corp	20260203	55.34	56.94	54.86	56.94	7188064	56.6445	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260203	44.91	46.33	44.71	46.29	2959100	46.29	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260203	15.62	15.77	15.23	15.53	130700	15.53	down	down	correct
LXP.US	PC	20260203	46.63	47	46.26	46.63	3191	46.63
LXU.US	LSB Industries Inc	20260203	9.26	9.44	9.07	9.41	637004	9.41	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260203	50.33	54.72	49.6	53.45	11739000	52.8088	up	up	correct
LYG.US	Lloyds Banking Group plc	20260203	6.17	6.26	6.16	6.25	10329800	6.25	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260203	143.21	143.51	138.74	141.34	2864700	141.34	down	down	correct
LZB.US	La	20260203	36.87	38.2	36.87	37.24	351200	36.9872	up	up	correct
M.US	Macy's Inc	20260203	21.01	21.44	20.58	21.23	6304000	20.9926	up	up	correct
MA.US	Mastercard Incorporated	20260203	554.33	560.11	549.03	550.72	5706700	550.72	down	down	correct
MAC.US	The Macerich Company	20260203	18.67	18.91	18.26	18.8	2439200	18.8	up	up	correct
MAIN.US	Main Street Capital Corporation	20260203	63.45	63.59	61.74	62.09	568700	61.5448	down	down	correct
MAN.US	ManpowerGroup Inc	20260203	36.98	37.5	34.09	34.81	1913045	34.81	down	down	correct
MANU.US	Manchester United plc	20260203	17.63	17.63	16.93	17.4	418800	17.4	down	down	correct
MAS.US	Masco Corporation	20260203	66.09	69.25	65.99	68.05	2824115	67.7599	up	up	correct
MATX.US	Matson Inc	20260203	166.06	169.09	162.4	165.26	293700	164.8949	down	down	correct
MAX.US	MediaAlpha Inc	20260203	9.98	10.14	9.085	9.23	1299879	9.23	down	down	correct
MBI.US	MBIA Inc	20260203	6.46	6.63	6.37	6.59	263444	6.59	up	up	correct
MC.US	Moelis & Company	20260203	70.93	72.35	67.81	69.38	1505596	68.6961	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20260203	94.93	96.815	93.363	94.96	102000	94.96	up	down	incorrect
MCD.US	McDonald's Corporation	20260203	315.51	322.89	315.51	319.48	4043400	317.7052	up	up	correct
MCI.US	Barings Corporate Investors	20260203	20.85	20.85	20.56	20.67	7800	20.67	down	down	correct
MCK.US	McKesson Corporation	20260203	842.26	855.99	841.04	851.12	799600	850.4132	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20260203	6.06	6.08	6	6.01	83600	5.9516	down	down	correct
MCO.US	Moody's Corporation	20260203	502.71	502.71	469.6276	471.05	2247951	470.0341	down	down	correct
MCR.US	MFS Charter Income Trust	20260203	6.25	6.28	6.25	6.25	97300	6.2055
MCS.US	The Marcus Corporation	20260203	15.54	15.65	14.91	15.01	173800	14.9335	down	down	correct
MCW.US	Mister Car Wash Inc.	20260203	5.55	5.8	5.55	5.66	939535	5.66	up	up	correct
MCY.US	Mercury General Corporation	20260203	88.34	90.76	87.27	90.25	298800	89.9261	up	up	correct
MD.US	MEDNAX Inc	20260203	21.39	21.9088	20.69	20.9	410681	20.9	down	down	correct
MDT.US	Medtronic plc	20260203	102.71	105.03	102.56	103.18	10725500	103.18	up	down	incorrect
MDU.US	MDU Resources Group Inc	20260203	20.45	20.985	20.44	20.91	1891973	20.7704	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20260203	19.78	20.39	19.025	19.43	124240	19.43	down	up	incorrect
MED.US	Medifast Inc	20260203	11.48	11.575	10.95	11.01	182270	11.01	down	down	correct
MEG.US	Montrose Environmental Group Inc	20260203	23.1	23.69	22.08	22.94	326347	22.94	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260203	14.23	14.28	14.18	14.25	258200	14.1348	up	up	correct
MEI.US	Methode Electronics Inc	20260203	8.26	8.6972	8.26	8.48	416253	8.48	up	up	correct
MER.US	PK	20260203	25.75	25.82	25.72	25.7589	31790	25.7589	up	up	correct
MET.US	PF	20260203	19.97	20.02	19.73	19.82	88929	19.5243	down	up	incorrect
MFA.US	PC	20260203	23.28	23.3	23.1901	23.22	18904	22.645	down	up	incorrect
MFC.US	Manulife Financial Corporation	20260203	38.38	38.56	37.84	38.06	1860300	37.6835	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20260203	8.94	9	8.76	8.89	3631800	8.89	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20260203	5.49	5.53	5.49	5.52	65900	5.4961	up	up	correct
MG.US	Mistras Group Inc	20260203	14.52	14.79	14.27	14.5	148800	14.5	down	down	correct
MGA.US	Magna International Inc	20260203	51.37	52.41	51.09	51.45	1037000	51.053	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260203	3	3.02	3	3.01	131000	2.9912	up	up	correct
MGM.US	MGM Resorts International	20260203	33.22	34.98	33.215	34.17	6232676	34.17	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260203	21.62	21.64	21.12	21.26	22900	21.26	down	down	correct
MGRB.US	MGRB	20260203	17.72	17.72	17.48	17.64	23900	17.64	down	down	correct
MGRD.US	MGRD	20260203	15.53	15.62	15.45	15.54	20400	15.54	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260203	24.75	25.705	24.67	25.63	3032748	25.4749	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260203	11.94	11.96	11.9	11.94	159100	11.8191
MHF.US	Western Asset Municipal High Income Fund Inc	20260203	6.9	6.94	6.9	6.92	19600	6.8863	up	up	correct
MHK.US	Mohawk Industries Inc	20260203	120.78	127.155	120.22	124.75	849993	124.75	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20260203	10.26	10.39	10.26	10.37	101439	10.3183	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260203	15.5	15.74	15.42	15.589	3663	15.1044	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260203	2.61	2.61	2.58	2.58	301000	2.5611	down	down	correct
MIR.US	Mirion Technologies Inc	20260203	25.22	25.78	24.57	25.43	4163500	25.43	up	up	correct
MITT.US	PC	20260203	25.5	25.5	25.41	25.45	4847	24.8027	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260203	12.4	12.4	12.18	12.22	178200	12.1119	down	down	correct
MKC.US	V	20260203	61.67	63.32	60.01	63.32	2970	63.32	up	up	correct
MKL.US	Markel Corporation	20260203	2023.6801	2050	2013.51	2038.65	41500	2038.65	up	up	correct
MLI.US	Mueller Industries Inc	20260203	124	127.04	120.84	123.65	2273012	123.2595	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260203	659.2	676.735	657.57	663.02	436374	662.2066	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260203	17.17	17.6434	16.89	17.06	15798	17.06	down	down	correct
MLR.US	Miller Industries Inc	20260203	41.97	43.12	41.97	43.04	66911	43.04	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260203	15.58	15.65	15.5	15.62	126100	15.5553	up	up	correct
MMI.US	Marcus & Millichap Inc	20260203	26.76	27.27	24.99	25.1	256400	24.8597	down	down	correct
MMM.US	3M Company	20260203	153	157.08	151.23	155.68	5178800	154.9846	up	up	correct
MMS.US	Maximus Inc	20260203	93.2	94.73	91.46	92.38	459600	91.9664	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20260203	4.72	4.73	4.7	4.72	84700	4.6865
MMU.US	Western Asset Managed Municipals Fund Inc	20260203	10.62	10.63	10.6	10.63	202800	10.5749	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260203	18.58	18.74	18.44	18.59	187947	18.59	up	down	incorrect
MO.US	Altria Group Inc	20260203	62.49	64.528	62	64.16	12478500	64.16	up	up	correct
MOD.US	Modine Manufacturing Company	20260203	199	205.74	190.22	199.48	2594104	199.48	up	up	correct
MOG.US	A	20260203	320.11	326	315.56	324.02	261040	323.7206	up	up	correct
MOGU.US	MOGU Inc	20260203	2.46	2.613	2.38	2.52	20500	2.52	up	up	correct
MOH.US	Molina Healthcare Inc	20260203	181.49	185.4	179.13	181.4	969600	181.4	down	down	correct
MOS.US	The Mosaic Company	20260203	27.3	28.37	27.3	28.31	6098265	28.0733	up	up	correct
MOV.US	Movado Group Inc	20260203	23.83	24.48	23.795	24.41	181916	24.41	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260203	11.39	11.5	11.39	11.43	53600	11.3337	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260203	180.69	187.64	172.44	187.58	5254912	186.6446	up	up	correct
MPLX.US	MPLX LP	20260203	56.18	56.29	54.36	55.27	3157500	54.207	down	up	incorrect
MPV.US	Barings Participation Investors	20260203	18.63	18.98	18.63	18.8	9600	18.8	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20260203	5.02	5.02	5.02	5.02	0	4.9284
MPX.US	Marine Products Corporation	20260203	9.74	9.94	9.7	9.91	25500	9.7383	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260203	10.19	10.3	10.19	10.3	72000	10.2487	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260203	11.77	11.79	11.73	11.78	506625	11.6619	up	up	correct
MRK.US	Merck & Co. Inc	20260203	111.67	118.46	111.44	115.84	25793600	115.84	up	down	incorrect
MS.US	PL	20260203	20.77	20.795	20.51	20.56	35008	20.56	down	down	correct
MSA.US	MSA Safety Incorporated	20260203	180.69	184.42	180.69	184.26	206800	183.7791	up	up	correct
MSB.US	Mesabi Trust	20260203	34.34	36.95	34.25	35.66	55670	35.66	up	up	correct
MSC.US	Studio City International Holdings Limited	20260203	2.99	3.12	2.99	3.12	700	3.12	up	up	correct
MSCI.US	MSCI Inc	20260203	611.1	614.33	574.19	581.48	1110100	579.1974	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260203	7.68	7.7	7.65	7.69	60300	7.69	up	up	correct
MSI.US	Motorola Solutions Inc	20260203	401.7	409.7	400.745	409.47	1255733	409.47	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260203	87.7	91.22	87.7	91.18	1040700	91.18	up	down	incorrect
MT.US	ArcelorMittal	20260203	56.94	57.66	55.7	56.67	2482600	56.5381	down	up	incorrect
MTB.US	M&T Bank Corporation	20260203	225.45	229.68	224.97	228.12	1758026	226.543	up	down	incorrect
MTD.US	Mettler	20260203	1387.96	1425	1362.5	1369.9	124228	1369.9	down	down	correct
MTDR.US	Matador Resources Company	20260203	43.68	44.72	43.2	44.56	2089900	44.2232	up	up	correct
MTG.US	MGIC Investment Corporation	20260203	26.14	26.87	25.41	26.12	4294300	25.973	down	down	correct
MTH.US	Meritage Homes Corporation	20260203	69.49	75.4	69.49	72.77	1594060	72.77	up	up	correct
MTN.US	Vail Resorts Inc	20260203	130	132.59	126.155	128.35	867925	128.35	down	down	correct
MTR.US	Mesa Royalty Trust	20260203	4.88	4.88	4.71	4.8	10486	4.8	down	down	correct
MTRN.US	Materion Corporation	20260203	141.6	145.46	140.77	145.01	167337	144.8774	up	up	correct
MTW.US	The Manitowoc Company Inc	20260203	13.42	13.87	13.3	13.85	307822	13.85	up	up	correct
MTX.US	Minerals Technologies Inc	20260203	67.3	69.96	67.29	68.95	139500	68.8374	up	up	correct
MTZ.US	MasTec Inc	20260203	247.67	252	242.257	249.51	1382185	249.51	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260203	11.16	11.24	11.06	11.12	150200	11.0066	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260203	11	11.04	10.97	10.99	271800	10.8806	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20260203	10.1	10.19	10.1	10.17	29399	10.1188	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260203	18.49	18.58	18.28	18.52	4021300	18.52	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260203	12.3	12.33	12.28	12.31	108400	12.2024	up	up	correct
MUR.US	Murphy Oil Corporation	20260203	29.72	30.81	29.28	30.76	2275800	30.4398	up	up	correct
MUSA.US	Murphy USA Inc	20260203	426.72	439.69	426.14	434.84	258637	434.1375	up	up	correct
MUX.US	McEwen Mining Inc	20260203	25.74	25.8	24.28	25.64	1385600	25.64	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20260203	7	7.06	7	7.06	202200	7.024	up	up	correct
MVO.US	MV Oil Trust	20260203	1.64	1.78	1.5	1.54	186100	1.54	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260203	10.92	10.99	10.9	10.94	34900	10.886	up	down	incorrect
MWA.US	Mueller Water Products Inc	20260203	27.91	28.45	27.22	27.56	1680600	27.495	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20260203	2.9	2.93	2.8	2.87	245000	2.87	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20260203	13.13	13.83	13.13	13.69	8600	13.69	up	up	correct
MXF.US	The Mexico Fund Inc	20260203	21.58	22.5	21.58	22.2	85800	22.2	up	up	correct
MXL.US	MaxLinear Inc	20260203	17.87	18.27	16.11	16.94	1329783	16.94	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20260203	10.7	10.74	10.67	10.7	195100	10.6449
MYE.US	Myers Industries Inc	20260203	21.02	21.35	20.83	21.16	195500	21.0244	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260203	11.18	11.28	11.18	11.21	214500	11.0967	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260203	10.02	10.1	10.02	10.08	78200	9.9775	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260203	11.98	11.99	11.9	11.92	505900	11.7721	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260203	12.12	12.17	12.07	12.09	774100	11.9484	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260203	11.38	11.43	11.37	11.42	121300	11.2779	up	up	correct
NAT.US	Nordic American Tankers Limited	20260203	4.18	4.25	4.12	4.24	2277100	4.112	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260203	12.1	12.1	12.02	12.03	30900	11.9004	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20260203	15.91	15.95	15.76	15.86	87300	15.6671	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20260203	40.74	41.68	40.32	41.34	495700	41.0177	up	down	incorrect
NBR.US	Nabors Industries Ltd	20260203	67.5	69.71	67.0409	69.08	412434	69.08	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260203	14.35	14.39	13.8	13.96	218900	13.835	down	down	correct
NC.US	NACCO Industries Inc	20260203	53.75	56	53.75	55.24	10700	54.9964	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260203	9.71	9.77	9.65	9.71	107000	9.6489
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260203	23.28	24.01	22.16	22.51	24890700	22.51	down	down	correct
NCV.US	PA	20260203	21.27	21.3	21.22	21.28	4999	21.28	up	up	correct
NCZ.US	PA	20260203	20.81	20.8255	20.805	20.81	3550	20.81
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260203	10.49	10.52	10.37	10.45	167000	10.3255	down	down	correct
NE.US	Noble Corporation	20260203	36.06	37.165	35.7	36.56	2255479	36.1597	up	up	correct
NEA.US	Nuveen AMT	20260203	11.74	11.75	11.67	11.68	1235000	11.5445	down	down	correct
NEM.US	Newmont Corporation	20260203	118.79	119	114.7584	117.14	11195920	116.9034	down	down	correct
NET.US	Cloudflare Inc	20260203	181.665	181.665	163.91	170.31	7647231	170.31	down	down	correct
NEU.US	NewMarket Corporation	20260203	678.97	697	678.97	695.98	174600	695.98	up	up	correct
NEXA.US	Nexa Resources S.A	20260203	13	13.659	12.92	13.23	699400	13.23	up	up	correct
NFG.US	National Fuel Gas Company	20260203	83.15	84.43	82.97	83.43	737400	83.43	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260203	13.54	13.57	13.47	13.49	311300	13.49	down	down	correct
NGG.US	National Grid plc	20260203	84.49	86.35	84.49	86.23	788000	86.23	up	up	correct
NGL.US	PC	20260203	24.51	25.1702	24.51	25.1	4641	25.1	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260203	34.74	35.12	34	35.07	224800	34.9664	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260203	27.8	28.55	27.03	27.67	279000	27.5164	down	down	correct
NGVT.US	Ingevity Corporation	20260203	67.23	69.89	67.02	69.77	335100	69.77	up	up	correct
NHI.US	National Health Investors Inc	20260203	80.56	81.68	78.73	81.12	269000	81.12	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260203	25.55	25.61	25.23	25.31	57300	25.31	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260203	9.49	9.75	9.46	9.63	65800	9.5729	up	up	correct
NINE.US	Nine Energy Service Inc	20260203	0.006	0.0405	0.002	0.0146	14557180	0.0146	up	up	correct
NIO.US	NIO Inc	20260203	4.54	4.57	4.43	4.55	42304600	4.55	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260203	15.15	15.5	12.2	12.21	3851200	12.21	down	down	correct
NJR.US	New Jersey Resources Corporation	20260203	51.13	52.31	50.47	51.81	1379744	51.3569	up	up	correct
NKE.US	NIKE Inc	20260203	61.78	62.53	60.43	60.93	17322100	60.5282	down	down	correct
NKX.US	Nuveen California AMT	20260203	12.84	12.89	12.84	12.88	79800	12.7289	up	up	correct
NL.US	NL Industries Inc	20260203	5.95	6.24	5.94	6.13	34835	6.0298	up	up	correct
NLY.US	PI	20260203	25.77	25.8	25.7204	25.76	15400	25.1989	down	down	correct
NMAI.US	Nuveen Multi	20260203	13.6	13.6	13.43	13.55	119700	13.3151	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260203	10.73	10.799	10.69	10.74	174400	10.6022	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260203	2.42	2.56	2.335	2.51	2578700	2.51	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260203	9.99	10.12	9.96	10.06	47200	9.9842	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260203	59.73	61.82	59.71	61.02	141200	60.9693	up	up	correct
NMR.US	Nomura Holdings Inc	20260203	8.66	8.68	8.48	8.63	1285200	8.63	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260203	12.09	12.09	12.02	12.09	10000	11.9559
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260203	11.71	11.77	11.71	11.74	26400	11.6146	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260203	10.53	10.54	10.45	10.51	546000	10.3784	down	up	incorrect
NNI.US	Nelnet Inc	20260203	133.48	134.965	131	132.83	97054	132.4962	down	up	incorrect
NNN.US	National Retail Properties Inc	20260203	41.46	41.98	41.42	41.91	1248100	41.91	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20260203	8.55	8.59	8.43	8.45	74800	8.3911	down	down	correct
NOA.US	North American Construction Group Ltd	20260203	14.9	14.99	14.71	14.93	88100	14.93	up	up	correct
NOAH.US	Noah Holdings Limited	20260203	11.85	12.0101	11.38	11.64	126510	11.64	down	down	correct
NOC.US	Northrop Grumman Corporation	20260203	694.2	707.66	685.5	704.98	942500	702.7293	up	up	correct
NOK.US	Nokia Corporation	20260203	6.61	6.72	6.585	6.69	34317762	6.69	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260203	11.71	11.85	11.54	11.75	9900	11.6204	up	up	correct
NOMD.US	Nomad Foods Limited	20260203	12.55	12.79	12.44	12.6	1803500	12.4351	up	up	correct
NOV.US	NOV Inc	20260203	18.55	18.87	18.25	18.77	4008800	18.6798	up	up	correct
NOW.US	ServiceNow Inc	20260203	115.02	115.89	108.1	109.77	34729641	109.77	down	down	correct
NP.US	Neenah Inc	20260203	25.27	25.86	24.27	24.94	166100	24.94	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260203	10.37	10.43	10.36	10.42	143700	10.2224	up	up	correct
NPK.US	National Presto Industries Inc	20260203	131.9	135.96	131.41	135.37	79900	134.3852	up	up	correct
NPO.US	EnPro Industries Inc	20260203	242.94	248.8725	240.9	245.49	309802	245.184	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260203	11.36	11.4	11.33	11.36	27800	11.232
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260203	11.98	12.02	11.95	12	88600	11.8444	up	down	incorrect
NREF.US	PA	20260203	24.35	24.53	24.35	24.53	605	24.53	up	up	correct
NRG.US	NRG Energy Inc	20260203	151.61	154.56	147.72	152.18	2038900	152.18	up	up	correct
NRK.US	Nuveen New York AMT	20260203	10.18	10.19	10.16	10.18	445000	10.0444
NRP.US	Natural Resource Partners L.P	20260203	114.9	120.12	114.9	118.27	48900	117.4456	up	up	correct
NRT.US	North European Oil Royalty Trust	20260203	9.3	9.44	8.76	9.03	96700	8.8102	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260203	24.5	24.55	24.26	24.3	13473	24.3	down	up	incorrect
NSA.US	PA	20260203	20.92	20.92	20.5	20.62	26868	20.245	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20260203	289.59	298.79	289.59	298.32	1659700	297.0078	up	up	correct
NSP.US	Insperity Inc	20260203	42.46	43.28	39.9	40.05	565235	38.9522	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260203	52.75	53.8469	52.05	52.71	110829	52.2189	down	down	correct
NTR.US	Nutrien Ltd	20260203	69.18	70.61	68.836	70.41	4182000	70.41	up	up	correct
NTST.US	NETSTREIT Corp	20260203	18.64	18.865	18.51	18.83	1027987	18.83	up	up	correct
NTZ.US	Natuzzi S.p.A	20260203	2.99	2.99	2.99	2.99	400	2.99
NUE.US	Nucor Corporation	20260203	182.75	188.92	182.67	186.5	2392500	186.5	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260203	10.43	10.8	10.14	10.32	441600	10.2483	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20260203	9.17	9.19	9.12	9.17	780800	9.1042
NUVB.US	WS	20260203	5.635	5.94	5.54	5.9	5998248	5.9	up	down	incorrect
NUW.US	Nuveen AMT	20260203	14.49	14.6	14.41	14.57	49000	14.4711	up	up	correct
NVG.US	Nuveen AMT	20260203	12.91	12.97	12.85	12.87	628700	12.715	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260203	18.41	18.5	18.04	18.31	224000	18.31	down	down	correct
NVR.US	NVR Inc	20260203	7689.5698	8000	7680.5698	7770.8599	22900	7770.8599	up	up	correct
NVS.US	Novartis AG	20260203	149.68	151.53	149.38	149.86	3522100	145.4335	up	down	incorrect
NVST.US	Envista Holdings Corporation	20260203	23.36	23.69	22.75	22.91	3309200	22.91	down	up	incorrect
NVT.US	nVent Electric plc	20260203	116.89	120.46	114.75	119.43	2989500	119.43	up	down	incorrect
NWG.US	NatWest Group plc	20260203	19	19.18	18.845	19.07	3584940	19.07	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20260203	47.27	48.25	47.01	47.7	304478	47.7	up	up	correct
NX.US	Quanex Building Products Corporation	20260203	19.04	19.69	18.87	19.38	671343	19.38	up	up	correct
NXDT.US	P	20260203	13.7	13.92	13.7	13.92	762	13.92	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260203	12.43	12.44	12.4	12.43	67800	12.2728
NXP.US	Nuveen Select Tax	20260203	14.18	14.19	14.09	14.13	198700	14.0246	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260203	30.23	30.78	29.648	29.87	190900	29.2697	down	down	correct
NYC.US	New York City REIT Inc	20260203	8.9	8.9	8.9	8.9	2128	8.9
NYT.US	The New York Times Company	20260203	73.25	73.54	72.08	72.21	4961500	72.21	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260203	12.48	12.56	12.44	12.51	615700	12.354	up	up	correct
O.US	Realty Income Corporation	20260203	60.54	61.64	60.53	61.46	6668800	61.2108	up	up	correct
OAK.US	PB	20260203	21.71	21.89	21.42	21.87	29383	21.4635	up	up	correct
OC.US	Owens Corning	20260203	121.95	129.13	121.06	124.96	3029100	124.0605	up	up	correct
ODC.US	Oil	20260203	61.17	62.8125	61.17	61.9	49328	61.6988	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260203	6.41	6.84	6.41	6.71	843600	6.68	up	up	correct
OFG.US	OFG Bancorp	20260203	40.74	41.83	40.42	41.44	326620	41.44	up	up	correct
OGE.US	OGE Energy Corp	20260203	43	43.88	43	43.31	2265226	43.31	up	up	correct
OGN.US	Organon & Co	20260203	8.11	8.33	7.985	8	4569900	7.9802	down	down	correct
OGS.US	ONE Gas Inc	20260203	79.7	81.36	79.18	80.51	521817	79.8701	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260203	43.08	43.17	42.25	42.93	2702100	42.2948	down	down	correct
OI.US	O	20260203	15.75	16.09	15.57	15.74	1323000	15.74	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260203	6.19	6.25	6.16	6.21	85300	6.1816	up	down	incorrect
OII.US	Oceaneering International Inc	20260203	30.67	31.78	30.39	31.4	993600	31.4	up	down	incorrect
OIS.US	Oil States International Inc	20260203	8.54	8.9	8.42	8.88	1084700	8.88	up	up	correct
OKE.US	ONEOK Inc	20260203	75.58	78.49	75.56	78.27	5656100	78.27	up	up	correct
OLN.US	Olin Corporation	20260203	22	23.28	21.73	22.93	4287600	22.7495	up	up	correct
OLP.US	One Liberty Properties Inc	20260203	21.69	22.02	21.61	21.88	64500	21.88	up	up	correct
OMC.US	Omnicom Group Inc	20260203	71.78	72.45	67.93	67.99	8434900	67.3183	down	down	correct
OMF.US	OneMain Holdings Inc	20260203	65.79	66.26	63.36	64.09	1444600	62.9075	down	down	correct
OMI.US	Owens & Minor Inc	20260203	2.28	2.44	2.24	2.26	1298286	2.26	down	down	correct
ONON.US	On Holding AG	20260203	45.63	46.14	42.99	44.13	10001700	44.13	down	down	correct
ONTF.US	ON24 Inc	20260203	7.97	8.01	7.97	8.01	431991	8.01	up	up	correct
ONTO.US	Onto Innovation Inc	20260203	208.75	208.75	194.28	199.94	706900	199.94	down	down	correct
OOMA.US	Ooma Inc	20260203	11.85	11.895	11.32	11.49	151600	11.49	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260203	88	89	83.0351	86.59	134864	86.4098	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260203	41.15	41.15	38.93	40.28	1615300	40.28	down	up	incorrect
ORA.US	Ormat Technologies Inc	20260203	128	130.12	127.64	129.71	610700	129.5683	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20260203	7.73	7.86	7.65	7.81	8016700	7.6867	up	up	correct
ORCL.US	Oracle Corporation	20260203	158.26	159.38	151.9	154.67	43260100	154.67	down	down	correct
ORI.US	Old Republic International Corporation	20260203	39.06	40.42	39.06	40.21	1887644	39.9071	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20260203	13.19	13.55	12.72	13.15	422000	13.15	down	up	incorrect
OSCR.US	Oscar Health Inc	20260203	13.99	14.17	13.5301	13.91	5695849	13.91	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20260203	5.71	5.99	5.7	5.98	768900	5.98	up	up	correct
OSK.US	Oshkosh Corporation	20260203	151.44	159.4	150.83	159.35	1203497	158.8191	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260203	25.13	25.49	24.86	25.47	1517300	25.2083	up	up	correct
OVV.US	Ovintiv Inc	20260203	43.12	44.49	42.65	44.11	14168100	43.8691	up	up	correct
OXM.US	Oxford Industries Inc	20260203	36.09	37.79	35.89	36.72	338700	36.72	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260203	43.985	45.3686	43.31	45.26	11361420	45.0461	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260203	53	53	52.75	52.75	6991	52.75	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260203	279.15	285.97	276.38	283.45	163100	283.45	up	up	correct
PACK.US	Ranpak Holdings Corp	20260203	5.06	5.22	4.93	5.05	333127	5.05	down	down	correct
PAG.US	Penske Automotive Group Inc	20260203	157.09	161.48	157.02	158.79	231500	157.4161	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260203	11.49	11.9	11.07	11.34	4002600	11.34	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260203	12.7	12.7	12.56	12.65	2600	12.5975	down	down	correct
PAM.US	Pampa Energía S.A	20260203	84.97	85.65	81.22	83.98	201500	83.98	down	up	incorrect
PAR.US	PAR Technology Corporation	20260203	24.61	25.07	22.19	22.75	3172500	22.75	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20260203	37.67	39.31	36.95	39.25	891400	39.25	up	down	incorrect
PATH.US	UiPath Inc	20260203	12.48	12.48	11.79	12.15	37939887	12.15	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20260203	26.77	27.035	24.56	24.6	1007000	24.6	down	up	incorrect
PAYC.US	Paycom Software Inc	20260203	130.33	131.97	124.08	124.33	1912400	123.9922	down	down	correct
PB.US	Prosperity Bancshares Inc	20260203	69.77	71.99	69.4	70.78	1561315	70.1302	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260203	41.15	41.84	40.86	41.78	1839200	41.78	up	up	correct
PBF.US	PBF Energy Inc	20260203	32.7	34.51	31.5	34.46	3649600	34.1899	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20260203	64.42	65.63	64	64.43	507176	64.43	up	down	incorrect
PBI.US	Pitney Bowes Inc	20260203	10.41	10.525	10.25	10.43	1664568	10.3435	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260203	15.42	15.55	15.02	15.28	33867100	15.28	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260203	18.14	18.43	17.99	18.13	42400	18.1171	down	down	correct
PCF.US	High Income Securities Fund	20260203	6.07	6.08	6.03	6.05	43500	5.9928	down	down	correct
PCG.US	PG&E Corporation	20260203	15.04	15.41	15.03	15.34	22016971	15.34	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260203	50.544	50.544	50.544	50.544	100	50.4071
PCM.US	PCM Fund Inc	20260203	6.03	6.07	6.03	6.04	59700	5.9116	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260203	12.84	12.86	12.77	12.84	401600	12.6106
PCOR.US	Procore Technologies Inc	20260203	55.55	55.55	50.465	50.96	7799173	50.96	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260203	8.99	9.02	8.97	9.02	67000	8.948	up	up	correct
PD.US	PagerDuty Inc	20260203	10.26	10.26	8.705	8.92	7934600	8.92	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260203	18.36	18.47	18.35	18.44	3196200	18.0005	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260203	8.37	8.53	8.28	8.39	764400	8.39	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260203	14.03	14.04	13.97	14.01	703000	13.7517	down	up	incorrect
PDS.US	Precision Drilling Corporation	20260203	80.04	82.09	79.805	81.85	75435	81.85	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20260203	13.02	13.13	13.02	13.11	298700	12.9472	up	down	incorrect
PEB.US	PG	20260203	20.07	20.07	20	20.04	13315	20.04	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260203	80.54	82.62	80.45	81.56	2641800	80.9098	up	up	correct
PEN.US	Penumbra Inc	20260203	357.43	358.64	355.83	356	1112812	356	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260203	24.27	25.12	24.26	25.05	115300	25.05	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260203	11.99	12	11.93	11.96	53900	11.8934	down	down	correct
PFE.US	Pfizer Inc	20260203	25.36	26.11	25.26	25.77	91964900	25.77	up	up	correct
PFGC.US	Performance Food Group Company	20260203	95.01	97.73	94.24	97.09	3297300	97.09	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260203	17.88	17.88	17.56	17.66	31174	17.4023	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260203	8.44	8.44	8.41	8.43	146586	8.2673	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260203	7.41	7.46	7.41	7.46	254600	7.3136	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260203	9.64	9.72	9.64	9.67	59200	9.6151	up	up	correct
PFS.US	Provident Financial Services Inc	20260203	22.72	23.355	22.39	22.98	1056322	22.74	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260203	93.09	93.93	88.74	93.15	2828000	92.8446	up	up	correct
PG.US	The Procter & Gamble Company	20260203	152.59	156.53	152.2	155.32	12424700	155.32	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260203	9.29	9.3	9.22	9.25	23300	9.1093	down	down	correct
PGR.US	The Progressive Corporation	20260203	202.87	205.73	200.9	201.03	3116065	201.03	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260203	10.07	10.11	10.05	10.1	30400	9.9991	up	up	correct
PH.US	Parker	20260203	955.27	972.8	952.22	964.33	765200	962.5361	up	up	correct
PHG.US	Koninklijke Philips N.V	20260203	29	29.23	28.77	29.02	495800	29.02	up	up	correct
PHI.US	PLDT Inc	20260203	23.14	23.66	22.95	23.57	76600	23.57	up	up	correct
PHK.US	PIMCO High Income Fund	20260203	4.99	4.99	4.96	4.96	839900	4.8632	down	down	correct
PHM.US	PulteGroup Inc	20260203	126.14	135.6	126.12	130.46	2816000	130.46	up	up	correct
PHR.US	Phreesia Inc	20260203	13.13	13.245	12.55	12.78	3311569	12.78	down	down	correct
PII.US	Polaris Inc	20260203	64.57	67.94	64.36	67.2	939400	66.4477	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260203	3.3	3.31	3.29	3.3	47300	3.2781
PINE.US	Alpine Income Property Trust Inc	20260203	17.64	17.99	17.6	17.9	144200	17.6194	up	up	correct
PINS.US	Pinterest Inc	20260203	21.81	21.89	20.11	20.77	18215551	20.77	down	down	correct
PIPR.US	Piper Sandler Companies	20260203	346.52	346.845	327.845	335.27	185606	328.9909	down	down	correct
PJT.US	PJT Partners Inc	20260203	170.09	175.86	155.4301	160.62	613205	160.3482	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260203	11.01	11.245	10.93	11.07	4049900	11.07	up	up	correct
PKE.US	Park Aerospace Corp	20260203	25.13	25.51	23.97	24.36	384500	24.36	down	down	correct
PKG.US	Packaging Corporation of America	20260203	223.14	228.2	222.14	224.42	983400	223.1094	up	up	correct
PKX.US	POSCO	20260203	62.03	62.72	60.87	61.76	173000	61.76	down	up	incorrect
PLD.US	Prologis Inc	20260203	129.505	132.41	129.505	131.88	3058477	131.88	up	down	incorrect
PLNT.US	Planet Fitness Inc	20260203	90.98	91.285	89.37	90.76	1731906	90.76	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20260203	38.65	39.33	38.65	39.02	294200	39.02	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20260203	165.05	165.078	153.12	157.88	113169203	157.88	down	up	incorrect
PM.US	Philip Morris International Inc	20260203	180.43	181.77	176.84	177	8389600	177	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260203	7.72	7.82	7.72	7.77	362200	7.6903	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20260203	6.25	6.32	6.23	6.26	136100	6.2335	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20260203	10.7	10.72	10.67	10.68	51100	10.6413	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260203	12	12.22	11.89	12.1	1966300	12.1	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260203	229.28	234.3	228.145	233.82	3721258	233.82	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20260203	6.97	7.03	6.97	6.99	73500	6.9307	up	down	incorrect
PNR.US	Pentair plc	20260203	102.73	104.23	93.97	94.79	7580400	94.79	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260203	91.52	93.98	91.52	93.63	931133	93.63	up	up	correct
POR.US	Portland General Electric Company	20260203	49.99	51.15	49.99	50.91	810000	50.91	up	up	correct
POST.US	Post Holdings Inc	20260203	100.53	104.46	100.09	102.49	971800	102.49	up	up	correct
PPG.US	PPG Industries Inc	20260203	116.12	121.54	116.12	119.52	2865600	118.837	up	up	correct
PPL.US	PPL Corporation	20260203	35.85	36.56	35.32	35.5	13508800	35.2359	down	down	correct
PPT.US	Putnam Premier Income Trust	20260203	3.63	3.63	3.6	3.61	299300	3.584	down	down	correct
PRA.US	ProAssurance Corporation	20260203	24.47	24.58	24.34	24.39	861100	24.39	down	up	incorrect
PRG.US	PROG Holdings Inc	20260203	33.01	33.67	32.29	32.66	381083	32.5072	down	up	incorrect
PRGO.US	Perrigo Company plc	20260203	14.24	14.6	14.01	14.14	1840000	13.8298	down	up	incorrect
PRI.US	Primerica Inc	20260203	263.1	267.82	261.73	264.17	190200	262.9564	up	up	correct
PRLB.US	Proto Labs Inc	20260203	53.75	54.53	52.62	53.67	165700	53.67	down	down	correct
PRS.US	Prudential Financial Inc	20260203	24	24.08	23.9	23.95	24700	23.95	down	down	correct
PRT.US	PermRock Royalty Trust	20260203	3.29	3.46	3.29	3.37	26200	3.3587	up	up	correct
PRU.US	Prudential Financial Inc	20260203	110.77	112.4899	106.86	107.18	4693087	105.7456	down	down	correct
PSA.US	Public Storage	20260203	272.23	281.69	272.23	279.54	1301817	279.54	up	up	correct
PSEC.US	PA	20260203	17.43	17.64	17.2601	17.51	4110	17.51	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260203	20.52	20.6	20.42	20.52	35268	20.2646
PSN.US	Parsons Corporation	20260203	69.06	69.475	67.2	68.34	1053412	68.34	down	down	correct
PSO.US	Pearson plc	20260203	12.47	12.53	12.12	12.23	2598600	12.23	down	down	correct
PSTG.US	Pure Storage Inc	20260203	71.16	72.09	67.07	68.37	2954561	68.37	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260203	18.39	18.66	18.31	18.61	436500	18.3685	up	up	correct
PSX.US	Phillips 66	20260203	143.25	148.1	141.44	148.09	4261400	146.8825	up	up	correct
PTA.US	Cohen & Steers Tax	20260203	19.67	19.71	19.6	19.71	187100	19.439	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260203	13.05	13.05	12.99	13.02	1655400	12.7778	down	down	correct
PUK.US	Prudential plc	20260203	33.14	33.59	33.1	33.5	775100	33.5	up	up	correct
PUMP.US	ProPetro Holding Corp	20260203	11.94	12.14	11.255	11.83	3527300	11.83	down	down	correct
PVH.US	PVH Corp	20260203	62.63	64.27	61.71	62.22	932800	62.1845	down	down	correct
PVL.US	Permianville Royalty Trust	20260203	1.81	1.81	1.78	1.79	17900	1.7845	down	down	correct
PWR.US	Quanta Services Inc	20260203	480.4	490.4653	474.21	488.6	1243412	488.6	up	up	correct
QD.US	Qudian Inc	20260203	2.86	2.9	2.795	2.81	244176	2.81	down	down	correct
QGEN.US	QIAGEN N.V	20260203	51.91	52.3	51.25	51.89	2841000	51.89	down	down	correct
QSR.US	Restaurant Brands International Inc	20260203	66.86	67.865	66.71	66.75	2188400	66.75	down	down	correct
QTWO.US	Q2 Holdings Inc	20260203	61.36	61.36	56.41	57.05	1813736	57.05	down	down	correct
QVCC.US	QVCC	20260203	8.21	8.25	8.14	8.23	25000	7.8744	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260203	8.4	8.42	8.24	8.31	13660	7.9441	down	down	correct
R.US	Ryder System Inc	20260203	202.71	210.1	200.91	203.08	722300	202.2155	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260203	13.06	13.08	13.06	13.07	188200	12.8344	up	up	correct
RACE.US	Ferrari N.V	20260203	333.95	335.85	328	330.32	587235	330.32	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260203	24.1	24.1	22.315	22.47	753629	22.47	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260203	114.04	114.7	112.69	114.67	988500	114.368	up	up	correct
RBC.US	Regal Beloit Corporation	20260203	510	517.92	508.41	516.1	213800	516.1	up	up	correct
RBLX.US	Roblox Corporation	20260203	66.945	66.945	63.13	65.4	16417069	65.4	down	down	correct
RC.US	Ready Capital Corporation	20260203	2.07	2.11	2	2.06	2203300	2.06	down	down	correct
RCB.US	Ready Capital Corporation	20260203	24.56	24.67	24.56	24.62	700	24.62	up	up	correct
RCI.US	Rogers Communications Inc	20260203	36.9	37.43	36.8	37.35	1340400	37.0117	up	up	correct
RCL.US	Royal Caribbean Group	20260203	333.4	339.84	325.19	326.29	2291700	324.5609	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260203	6	6.01	5.84	5.9	225158	5.8179	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260203	21.8	22.29	21.595	21.96	668853	21.96	up	up	correct
RDN.US	Radian Group Inc	20260203	32.52	32.74	31.5	32.72	1354100	32.4696	up	down	incorrect
RDW.US	Redwire Corp	20260203	11.445	11.45	10.6	11.26	29904800	11.26	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20260203	13.7	13.88	13.65	13.81	3633200	13.81	up	up	correct
RELX.US	RELX PLC	20260203	30.5	30.83	29.53	30.51	8406600	30.51	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260203	5.83	5.9	5.77	5.86	762188	5.86	up	up	correct
RES.US	RPC Inc	20260203	5.48	5.79	5.07	5.47	8253700	5.4317	down	down	correct
REX.US	REX American Resources Corporation	20260203	34.16	34.55	32.7	34.52	210900	34.52	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260203	40.31	40.98	40.04	40.56	1701700	40.56	up	up	correct
REZI.US	Resideo Technologies Inc	20260203	35.52	36.09	34.76	35.97	1405200	35.97	up	up	correct
RF.US	Regions Financial Corporation	20260203	29.18	29.89	29.13	29.83	18509300	29.546	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260203	11.11	11.19	11.06	11.09	113200	10.9374	down	down	correct
RFL.US	Rafael Holdings Inc	20260203	1.17	1.19	1.15	1.16	87300	1.16	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260203	14.5	14.64	14.4	14.57	34700	14.4828	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260203	13.09	13.14	13.07	13.11	103600	13.0307	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260203	203.72	207.73	202.04	202.53	374379	201.6728	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260203	36.44	37.82	36.44	37.79	202090	37.79	up	up	correct
RGS.US	Regis Corporation	20260203	23.1	23.5	23	23	3600	23	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260203	14.37	14.44	14.2	14.25	38600	14.25	down	down	correct
RH.US	RH	20260203	194.65	213.88	194.65	199.37	915800	199.37	up	up	correct
RHI.US	Robert Half International Inc	20260203	33.66	33.8	30.74	31.3	6980800	30.5175	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260203	93.42	95.43	93.42	95.15	383200	95.15	up	down	incorrect
RIG.US	Transocean Ltd	20260203	4.85	5.01	4.79	4.98	35757100	4.98	up	down	incorrect
RIO.US	Rio Tinto Group	20260203	95	96.5	94.55	96.37	4672500	93.7484	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20260203	12.08	12.08	11.97	11.99	146700	11.8597	down	down	correct
RJF.US	Raymond James Financial Inc	20260203	167.16	169.73	163.46	166.2	1345817	166.2	down	down	correct
RKT.US	Rocket Companies Inc	20260203	20.23	21.195	19.96	20.35	58312762	20.35	up	up	correct
RL.US	Ralph Lauren Corporation	20260203	357.82	358.08	348.24	354.04	796900	354.04	down	down	correct
RLI.US	RLI Corp	20260203	58.35	60.02	58.25	59.65	718500	59.4969	up	up	correct
RLJ.US	RLJ Lodging Trust	20260203	7.46	7.66	7.41	7.49	2021200	7.49	up	up	correct
RLX.US	RLX Technology Inc	20260203	2.26	2.34	2.26	2.33	3668022	2.33	up	up	correct
RM.US	Regional Management Corp	20260203	38.65	39.65	37.92	38.62	81500	38.2896	down	down	correct
RMD.US	ResMed Inc	20260203	253.36	257.43	250.54	251.41	1285500	250.829	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260203	14.98	15.11	14.89	14.98	37000	14.8922
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260203	14.24	14.34	14.21	14.31	129100	14.2271	up	up	correct
RMT.US	Royce Micro	20260203	11.7	11.75	11.47	11.63	104600	11.4421	down	down	correct
RNG.US	RingCentral Inc	20260203	26.04	26.2	24.14	24.82	2239500	24.7757	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260203	15.98	16.83	15.98	16.74	221800	16.74	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260203	20.4	20.45	20.17	20.35	256100	20.0892	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260203	283.83	288.62	283.48	285.95	324200	285.5476	up	up	correct
ROG.US	Rogers Corporation	20260203	98.93	100.55	97.74	100.5	96700	100.5	up	up	correct
ROK.US	Rockwell Automation Inc	20260203	431	433.9745	425	430.31	916373	428.8209	down	down	correct
ROL.US	Rollins Inc	20260203	62.81	63.23	62.53	62.98	2905000	62.7901	up	up	correct
ROP.US	Roper Technologies Inc	20260203	362.8	364.365	343.9233	348.82	3248588	348.82	down	down	correct
RPM.US	RPM International Inc	20260203	106.82	112.865	106.82	111	1924306	111	up	up	correct
RPT.US	RPT Realty	20260203	16.34	16.4	15.19	15.52	65600	15.52	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260203	12.18	12.29	12.13	12.23	622300	12.0586	up	up	correct
RRC.US	Range Resources Corporation	20260203	35.3	36.17	34.92	36.16	4122648	36.0757	up	up	correct
RRX.US	Regal Beloit Corporation	20260203	170	176.52	167.7	171.16	1555600	171.16	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20260203	335	338.66	332.44	336.09	475199	334.7398	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260203	14.46	14.66	14.435	14.45	34300	14.3137	down	up	incorrect
RSG.US	Republic Services Inc	20260203	213.28	216.42	212.73	213.95	1102845	213.95	up	up	correct
RSI.US	Rush Street Interactive Inc	20260203	17.88	18.08	16.96	17.12	2264843	17.12	down	down	correct
RSKD.US	Riskified Ltd.	20260203	4.26	4.305	4.17	4.26	1410500	4.26
RTX.US	Raytheon Technologies Corporation	20260203	201.785	204.87	200.65	203.5	8457340	202.8263	up	up	correct
RVLV.US	Revolve Group Inc	20260203	27.72	28.38	26.66	26.97	1306357	26.97	down	down	correct
RVT.US	Royce Value Trust Inc	20260203	17.62	17.69	17.32	17.52	592500	17.2139	down	down	correct
RWT.US	Redwood Trust Inc	20260203	5.46	5.57	5.39	5.47	1220600	5.47	up	up	correct
RY.US	Royal Bank of Canada	20260203	168.61	170.74	168.12	170.56	1243700	170.56	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260203	7.99	8.07	7.78	7.98	634400	7.98	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260203	47	48	46.255	46.95	1586432	46.7936	down	down	correct
RYI.US	Ryerson Holding Corporation	20260203	29.46	30.39	29.36	30.16	361763	29.9466	up	up	correct
RYN.US	Rayonier Inc	20260203	22.51	22.79	22.33	22.55	3530200	22.55	up	down	incorrect
S.US	SentinelOne Inc.	20260203	14.25	14.39	12.87	13.14	14645200	13.14	down	up	incorrect
SA.US	Seabridge Gold Inc	20260203	30.15	30.75	28.48	29.64	1467100	29.64	down	down	correct
SACH.US	PA	20260203	18.64	18.7799	18.4501	18.4501	854	17.9644	down	down	correct
SAFE.US	Safehold Inc	20260203	14.14	14.48	13.9	14.11	308664	14.11	down	down	correct
SAH.US	Sonic Automotive Inc	20260203	59.81	61.8	58.99	60.2	244500	59.8231	up	up	correct
SAIC.US	Science Applications International Corporation	20260203	100.19	100.83	96.67	97	610500	97	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260203	15.56	15.74	13.985	14.65	5421600	14.65	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20260203	213.61	223.66	211.44	223.49	170600	223.49	up	down	incorrect
SAN.US	Banco Santander S.A	20260203	13.03	13.11	11.82	12.23	61031100	12.23	down	up	incorrect
SAP.US	SAP SE	20260203	201.39	202.2	195.06	197.29	8152400	197.29	down	down	correct
SAR.US	Saratoga Investment Corp	20260203	24.05	24.07	23.52	23.8	276700	23.3003	down	down	correct
SB.US	Safe Bulkers Inc	20260203	5.86	5.92	5.71	5.78	892743	5.7359	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260203	16.4	16.95	16.19	16.55	2282700	16.55	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260203	7.86	7.89	7.86	7.87	6200	7.8284	up	up	correct
SBR.US	Sabine Royalty Trust	20260203	71.02	72.5	70.49	70.89	44000	70.6032	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260203	28.18	28.37	27.6	27.74	1986100	27.74	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20260203	17.56	17.68	16.85	17.51	10398500	17.51	down	up	incorrect
SCCO.US	Southern Copper Corporation	20260203	203.2242	213.9881	201.6071	213.7302	3235075	212.6958	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20260203	15.61	15.63	15.48	15.56	42600	15.4431	down	down	correct
SCE.US	PL	20260203	18.48	18.6	18.42	18.5268	18901	18.212	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260203	105.22	105.72	102.44	103.73	13372700	103.3809	down	up	incorrect
SCI.US	Service Corporation International	20260203	79.96	81.79	79.96	80.95	922900	80.5997	up	down	incorrect
SCL.US	Stepan Company	20260203	58.54	60	58.46	59.33	168100	58.8695	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20260203	12.55	12.6	12.1	12.25	352400	12.119	down	down	correct
SD.US	SandRidge Energy Inc	20260203	15.71	16.15	15.63	16.04	281900	16.04	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260203	16.65	16.656	16.57	16.62	119700	16.4028	down	down	correct
SDRL.US	Seadrill Limited	20260203	38.68	39.46	38.025	38.79	741436	38.79	up	up	correct
SE.US	Sea Limited	20260203	113.03	113.25	105.2	108.2	10319600	108.2	down	down	correct
SEE.US	Sealed Air Corporation	20260203	41.9	41.9	41.77	41.85	3257824	41.6506	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260203	15.13	15.46	14.96	15.08	615800	15.0165	down	down	correct
SEMR.US	SEMrush Holdings Inc	20260203	11.89	11.9	11.86	11.88	3526844	11.88	down	down	correct
SF.US	Stifel Financial Corp	20260203	124.0001	124.98	120.9701	124.28	1972500	82.4729	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260203	20.72	20.72	20.48	20.61	15800	20.61	down	down	correct
SFL.US	SFL Corporation Ltd	20260203	9	9.09	8.75	9.04	1943600	8.8688	up	up	correct
SG.US	Sweetgreen Inc.	20260203	6.05	6.277	5.765	6.09	4776459	6.09	up	up	correct
SGU.US	Star Group L.P	20260203	12.78	13.15	12.74	13	51200	13	up	up	correct
SHAK.US	Shake Shack Inc	20260203	92.8	96.29	91.86	93.67	1570792	93.67	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260203	61.26	61.73	60.02	60.42	314300	60.42	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260203	8.78	8.88	8.69	8.78	2000500	8.78
SHOP.US	Shopify Inc	20260203	131.295	131.665	117.5	119.29	25738400	119.29	down	down	correct
SHW.US	The Sherwin	20260203	355.15	369.44	354.68	359.64	2555100	358.8465	up	up	correct
SI.US	Silvergate Capital Corporation	20260203	14.18	14.42	13.31	13.39	113891	13.39	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260203	2.02	2.02	1.93	2.01	4561800	2.01	down	down	correct
SIG.US	Signet Jewelers Limited	20260203	93.94	95.25	89.99	91.23	1271187	91.23	down	down	correct
SII.US	Sprott Inc	20260203	124.1	125.71	120.39	123.88	283500	123.5743	down	down	correct
SITC.US	SITE Centers Corp	20260203	6.14	6.3	6.14	6.28	881404	6.28	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260203	143.85	149.3	143.85	147.09	591500	147.09	up	up	correct
SJM.US	The J. M. Smucker Company	20260203	104.15	106.83	104.07	105.86	1558300	104.811	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260203	5.8	5.89	5.66	5.77	329200	5.77	down	down	correct
SKIL.US	Skillsoft Corp	20260203	9.61	9.61	8.37	8.65	294494	8.65	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20260203	28.6	29.2	28.46	28.67	2403900	28.67	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20260203	32.13	32.25	31.13	31.63	1795000	31.63	down	up	incorrect
SKY.US	Skyline Champion Corporation	20260203	75	78.875	74.615	76.03	1172656	76.03	up	down	incorrect
SLB.US	Schlumberger Limited	20260203	48.13	49.795	48.095	49.76	27108819	49.4683	up	down	incorrect
SLF.US	Sun Life Financial Inc	20260203	63.65	64.53	63.56	64.36	649100	63.6907	up	up	correct
SLG.US	SL Green Realty Corp	20260203	43	43.73	42.01	42.16	1443700	42.16	down	down	correct
SLQT.US	SelectQuote Inc	20260203	1.43	1.44	1.38	1.43	983499	1.43
SM.US	SM Energy Company	20260203	18.94	19.24	18.71	19.03	13162150	18.8688	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260203	21.31	21.42	21.08	21.34	2579100	21.34	up	up	correct
SMG.US	The Scotts Miracle	20260203	62.35	65.08	61.93	63.69	973800	63.0879	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260203	6.87	7.11	6.8064	7.09	139007	7.09	up	up	correct
SMP.US	Standard Motor Products Inc	20260203	42.3	43.26	42.07	42.47	124800	42.1565	up	up	correct
SMRT.US	SmartRent Inc	20260203	1.68	1.72	1.63	1.71	891152	1.71	up	up	correct
SMWB.US	Similarweb Ltd	20260203	5.16	5.18	4.55	4.68	1565484	4.68	down	down	correct
SNA.US	Snap	20260203	372.11	380.2	368.66	378.4	596700	376.0041	up	up	correct
SNAP.US	Snap Inc	20260203	6.65	6.65	6	6.1	79356500	6.1	down	down	correct
SNDR.US	Schneider National Inc	20260203	27.83	29.615	27.83	29.34	1354700	29.2165	up	up	correct
SNN.US	Smith & Nephew plc	20260203	33.79	34.21	33.75	34.18	656300	34.18	up	down	incorrect
SNOW.US	Snowflake Inc.	20260203	189.2	190.17	168.9708	173.24	13814030	173.24	down	up	incorrect
SNX.US	TD SYNNEX	20260203	161.35	162.65	158.62	161.18	805343	161.18	down	up	incorrect
SO.US	The Southern Company	20260203	88.19	90.23	87.97	90.13	6229900	89.4276	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260203	22.26	22.2699	22.11	22.205	15357	21.8819	down	down	correct
SOJD.US	SOJD	20260203	20.52	20.57	20.37	20.43	44500	20.43	down	down	correct
SOJE.US	SOJE	20260203	18.29	18.36	18.27	18.31	400200	18.31	up	up	correct
SON.US	Sonoco Products Company	20260203	48.29	49.46	48.29	49.01	824600	48.5549	up	up	correct
SONX.US	Sonendo Inc.	20260203	0.13	0.13	0.13	0.13	112	0.13
SONY.US	Sony Group Corporation	20260203	22.36	22.37	21.835	21.93	7780312	21.93	down	down	correct
SOR.US	Source Capital Inc	20260203	49.02	49.9999	49	49.35	12252	48.9198	up	up	correct
SOS.US	SOS Limited	20260203	1.46	1.46	1.265	1.37	31400	1.37	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260203	92.112	92.112	92.112	92.112	100	92.112
SPB.US	Spectrum Brands Holdings Inc	20260203	65.28	67.27	65.28	66.98	410500	66.5665	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260203	2.75	2.83	2.595	2.72	4151600	2.72	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260203	14.87	14.94	14.81	14.84	77600	14.7324	down	down	correct
SPG.US	Simon Property Group Inc	20260203	190.54	191.54	186.2	189.42	2276900	187.2589	down	down	correct
SPGI.US	S&P Global Inc	20260203	503	506.88	464.64	468.21	6732100	467.1242	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260203	19.96	20.23	19.9	20.18	141300	20.18	up	up	correct
SPIR.US	Spire Corporation	20260203	11.65	11.69	10.84	11.45	556562	11.45	down	down	correct
SPNT.US	SiriusPoint Ltd	20260203	20.46	20.78	20.02	20.19	496100	20.19	down	down	correct
SPOT.US	Spotify Technology S.A	20260203	504.75	507.45	464.24	473.99	4590000	473.99	down	down	correct
SPXC.US	SPX Corporation	20260203	213.86	215.77	210.6	215.43	171100	215.43	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260203	17.93	17.93	17.71	17.83	50800	17.4792	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260203	78.35	79.31	77.29	79.3	1683700	79.3	up	up	correct
SQNS.US	Sequans Communications S.A	20260203	4.12	4.2	3.8	4.14	570300	4.14	up	up	correct
SR.US	Spire Inc	20260203	85.14	87	83.65	84.9	636500	84.1303	down	down	correct
SRE.US	Sempra	20260203	85.88	87.14	85.79	87	5622700	87	up	up	correct
SREA.US	Sempra Energy	20260203	22.66	22.66	22.45	22.6	38142	22.235	down	down	correct
SRG.US	Seritage Growth Properties	20260203	3.26	3.26	3.1	3.18	341000	3.18	down	down	correct
SRI.US	Stoneridge Inc	20260203	7.41	7.63	7	7.6	263328	7.6	up	up	correct
SRL.US	Scully Royalty Ltd	20260203	9	9.01	8.75	8.96	31811	8.96	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260203	40.44	41.29	40.44	41.21	59819	40.7871	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20260203	178.95	185.92	177.065	183.17	244996	183.17	up	up	correct
SSL.US	Sasol Limited	20260203	6.79	7.2	6.77	7.19	3457300	7.19	up	up	correct
SSTK.US	Shutterstock Inc	20260203	20	20.2	18.4107	18.59	330458	18.2071	down	down	correct
ST.US	Sensata Technologies Holding plc	20260203	35.78	36.25	34.69	35.36	1618561	35.2431	down	down	correct
STAG.US	STAG Industrial Inc	20260203	37.6	38.52	37.6	38.48	1952000	38.48	up	down	incorrect
STC.US	Stewart Information Services Corporation	20260203	68.01	69.28	67.29	67.8	151800	67.8	down	down	correct
STE.US	STERIS plc	20260203	262.77	268.74	260.91	261.67	644000	261.0062	down	down	correct
STEM.US	Stem Inc	20260203	16.05	16.23	14.412	15.36	289700	15.36	down	down	correct
STG.US	Sunlands Technology Group	20260203	4.867	4.964	4.867	4.964	1400	4.964	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260203	40.92	41.11	39.97	40.33	58400	39.8607	down	down	correct
STLA.US	Stellantis N.V	20260203	9.82	10.11	9.75	9.92	18069000	9.92	up	up	correct
STM.US	STMicroelectronics N.V	20260203	28.09	28.21	27.27	27.86	8683900	27.86	down	down	correct
STN.US	Stantec Inc	20260203	100.68	101.41	98.52	99.42	218200	99.42	down	down	correct
STNG.US	Scorpio Tankers Inc	20260203	64.5	65.3	64.03	64.97	884000	64.5986	up	up	correct
STT.US	State Street Corporation	20260203	132.81	134.2	128.82	130.09	2152994	130.09	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260203	15.55	15.73	14.74	14.94	1290484	14.94	down	down	correct
STWD.US	Starwood Property Trust Inc	20260203	17.88	18.13	17.86	18.08	4092849	18.08	up	up	correct
STZ.US	Constellation Brands Inc	20260203	154.94	160.66	154.53	160.62	2087373	160.62	up	up	correct
SU.US	Suncor Energy Inc	20260203	53.16	53.78	52.68	53.46	7713400	53.0493	up	up	correct
SUI.US	Sun Communities Inc	20260203	126.06	128.18	126.06	127.57	645700	127.57	up	up	correct
SUN.US	Sunoco LP	20260203	57.12	58.1599	57.0101	57.67	402720	56.7484	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260203	11.7	11.78	11.02	11.65	1107300	11.65	down	down	correct
SUZ.US	Suzano S.A	20260203	9.36	9.505	9.29	9.41	3234695	9.41	up	up	correct
SWK.US	Stanley Black & Decker Inc	20260203	80.11	82.92	79.39	80.96	2989600	80.0714	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260203	82.89	83.5	81.76	82.94	947700	82.3555	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260203	5.98	6.02	5.96	5.98	206600	5.98
SXC.US	SunCoke Energy Inc	20260203	8.01	8.21	7.97	8.1	955900	7.9783	up	up	correct
SXI.US	Standex International Corporation	20260203	251.24	253.85	245.74	248.07	178200	247.7401	down	down	correct
SXT.US	Sensient Technologies Corporation	20260203	94.51	94.725	91.63	93.09	299070	93.09	down	down	correct
SYF.US	Synchrony Financial	20260203	73.48	74.73	72.94	73.9	4976300	73.6004	up	up	correct
SYK.US	Stryker Corporation	20260203	368.11	371.9	358.79	360.82	2041400	360.82	down	down	correct
SYY.US	Sysco Corporation	20260203	82.61	84.92	82.02	84.62	4444112	84.62	up	up	correct
T.US	PC	20260203	19.39	19.39	19.2001	19.33	110507	19.33	down	down	correct
TAC.US	TransAlta Corporation	20260203	12.95	13.24	12.82	13.07	2006400	13.0219	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260203	17.34	17.54	17.34	17.43	4168900	17.43	up	up	correct
TAL.US	TAL Education Group	20260203	12.12	12.26	11.95	12.25	4521500	12.25	up	up	correct
TALO.US	Talos Energy Inc	20260203	11.61	11.96	11.52	11.96	1980700	11.96	up	up	correct
TAP.US	Molson Coors Beverage Company	20260203	48.2	50.29	48.2	49.32	2824301	48.8174	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260203	22.5	22.5	22.32	22.38	68000	22.38	down	down	correct
TBI.US	TrueBlue Inc	20260203	5.52	5.56	5.27	5.5	183800	5.5	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260203	54.4	55.7	54.4	55.7	1100	55.7	up	up	correct
TD.US	The Toronto	20260203	94.76	95.63	94.56	95.49	1986400	95.49	up	up	correct
TDC.US	Teradata Corporation	20260203	27.93	27.94	25.75	26.03	2239700	26.03	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260203	11.65	12.2	11.58	11.63	123000	11.63	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20260203	1378	1378.4	1260.01	1301.9301	1489300	1301.9301	down	up	incorrect
TDOC.US	Teladoc Health Inc	20260203	5.35	5.42	4.955	5.11	11391440	5.11	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260203	45.5	46.35	45.5	46.1	923965	46.1	up	up	correct
TDW.US	Tidewater Inc	20260203	65.19	66.31	63.25	65.35	726400	65.35	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20260203	618.24	641.81	613.58	640.42	535200	640.42	up	down	incorrect
TECK.US	Teck Resources Limited	20260203	57.57	59.71	57.21	59.24	7307200	59.1349	up	down	incorrect
TEF.US	Telefónica S.A	20260203	3.91	4.06	3.91	4.03	321628	4.03	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260203	6.72	6.77	6.7	6.77	226300	6.7229	up	up	correct
TEL.US	TE Connectivity Ltd	20260203	227.22	229.17	221.87	226.35	2508700	225.6585	down	down	correct
TEN.US	Tenneco Inc	20260203	27.1	27.28	26.52	27.26	241900	26.7649	up	up	correct
TEO.US	Telecom Argentina S.A	20260203	13.21	13.21	12.3	12.77	182857	12.77	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260203	35.53	37.35	35.53	36.25	22299900	36.25	up	up	correct
TEX.US	Terex Corporation	20260203	59.5	63.23	59.495	63.17	2962598	63.0064	up	up	correct
TFC.US	Truist Financial Corporation	20260203	52.82	54.24	52.77	54.03	15914000	53.4904	up	up	correct
TFII.US	TFI International Inc	20260203	111.94	118.41	111.94	118.12	750992	118.12	up	up	correct
TFSA.US	TFSA	20260203	25	25.01	25	25	1300	25
TFX.US	Teleflex Incorporated	20260203	102.56	104.26	101.65	102.37	1675700	102.074	down	down	correct
TG.US	Tredegar Corporation	20260203	8.93	9.2	8.74	8.98	204600	8.98	up	down	incorrect
TGNA.US	TEGNA Inc	20260203	19.12	19.21	18.73	18.81	2433300	18.6976	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260203	31.31	31.31	29.55	30.39	246600	30.39	down	up	incorrect
TGT.US	Target Corporation	20260203	109.89	112.96	109.59	111.3	8373411	110.1794	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20260203	193.68	195.77	191.855	192.85	1427182	192.85	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260203	173.6	177.29	173.52	174.05	475200	173.1013	up	up	correct
THO.US	Thor Industries Inc	20260203	112.22	118.97	112.22	118.23	998300	118.23	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260203	19.22	19.39	18.955	19.01	148000	18.8329	down	down	correct
THR.US	Thermon Group Holdings Inc	20260203	47.8	49.61	47	47.2	516000	47.2	down	down	correct
THS.US	TreeHouse Foods Inc	20260203	24.5	24.7	24.5	24.65	863300	24.65	up	up	correct
THW.US	Tekla World Healthcare Fund	20260203	12.67	12.77	12.53	12.63	311400	12.5154	down	down	correct
TISI.US	Team Inc	20260203	14.425	14.425	14.285	14.35	2674	14.35	down	down	correct
TJX.US	The TJX Companies Inc	20260203	149.69	152.61	149.51	152.07	5637588	151.6413	up	up	correct
TK.US	Teekay Corporation	20260203	10.53	10.55	10.19	10.41	460400	10.41	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260203	6.74	6.77	6.65	6.71	991800	6.71	down	down	correct
TKR.US	The Timken Company	20260203	95.21	97.32	94.42	96.14	942100	95.8279	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260203	20.8	21.19	20.78	21.04	613200	21.04	up	down	incorrect
TLYS.US	Tilly's Inc	20260203	1.44	1.49	1.44	1.45	17500	1.45	up	up	correct
TM.US	Toyota Motor Corporation	20260203	229.83	232.07	228.8	231.42	286000	231.42	up	up	correct
TME.US	Tencent Music Entertainment Group	20260203	16.45	16.49	16.16	16.4	3934700	16.4	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260203	61.25	65.89	61.21	63.57	1374900	63.57	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260203	580	588.85	566.41	570.09	2249800	569.527	down	down	correct
TNC.US	Tennant Company	20260203	77.99	79.85	77.53	78.55	76831	78.1593	up	up	correct
TNET.US	TriNet Group Inc	20260203	61.65	62.82	57.737	57.92	723936	57.92	down	down	correct
TNK.US	Teekay Tankers Ltd	20260203	65.06	65.61	63.252	65.14	479180	64.9319	up	up	correct
TNL.US	Travel + Leisure Co	20260203	71.69	72.15	69.5	70.61	684129	70.61	down	down	correct
TOL.US	Toll Brothers Inc	20260203	145.5	154.9	143.28	146.46	2140482	146.46	up	up	correct
TOST.US	Toast Inc.	20260203	30.87	30.9	28.19	28.25	23428850	28.25	down	down	correct
TPB.US	Turning Point Brands Inc	20260203	125.45	129.1099	124.084	126.67	406912	126.67	up	up	correct
TPC.US	Tutor Perini Corporation	20260203	81.99	82.5	79.9	82.33	658500	82.2614	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260203	33.33	35.67	33.33	33.69	1530758	33.69	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260203	335	343.2575	326.68	336.12	442712	335.7353	up	up	correct
TPR.US	Tapestry Inc	20260203	130.54	131	126.06	127.03	1925488	126.6903	down	down	correct
TPTA.US	TPTA	20260203	23.5	23.5	22.7	23.33	39600	22.9028	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260203	5.87	5.93	5.682	5.78	641741	5.78	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260203	20.67	20.97	20.67	20.97	13400	20.97	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260203	38.53	39.17	38.25	38.49	117832	37.2914	down	down	correct
TRC.US	Tejon Ranch Co	20260203	16.17	16.36	16.12	16.21	96100	16.21	up	down	incorrect
TREX.US	Trex Company Inc	20260203	41.77	44.29	41.47	42.42	1848163	42.42	up	up	correct
TRGP.US	Targa Resources Corp	20260203	199.63	204.74	199.63	203.64	1396800	203.64	up	up	correct
TRI.US	Thomson Reuters Corporation	20260203	96.9	97.97	86.42	91.95	8211600	91.2569	down	up	incorrect
TRN.US	Trinity Industries Inc	20260203	29.23	30.14	29.19	29.29	975200	29.29	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20260203	61.42	62.61	61.35	62.54	783400	62.54	up	up	correct
TROX.US	Tronox Holdings plc	20260203	6.58	7.01	6.43	6.96	4326200	6.9092	up	up	correct
TRP.US	TC Energy Corporation	20260203	58.67	59.47	58.4	59.42	2234900	59.42	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260203	9.13	9.23	8.93	9.09	847900	9.09	down	down	correct
TRU.US	TransUnion	20260203	74.41	74.41	67.395	67.58	6445100	67.4662	down	down	correct
TRV.US	The Travelers Companies Inc	20260203	284.56	290.6	283.28	288.23	1472800	287.1843	up	up	correct
TS.US	Tenaris S.A	20260203	45.04	46.36	45	46.3	1405600	46.3	up	up	correct
TSE.US	Trinseo S.A	20260203	0.44	0.4508	0.4211	0.4508	455015	0.4508	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260203	4.85	4.86	4.82	4.85	125100	4.8046
TSLX.US	Sixth Street Specialty Lending Inc	20260203	21.36	21.36	20.5	20.81	1048100	20.7986	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260203	345.07	347.05	330.02	335.75	12540000	335.75	down	down	correct
TSN.US	Tyson Foods Inc	20260203	65.23	65.46	63.42	64.76	4960708	64.2408	down	up	incorrect
TSQ.US	Townsquare Media Inc	20260203	6.79	6.89	6.31	6.62	336000	6.62	down	up	incorrect
TT.US	Trane Technologies plc	20260203	424.27	436.13	423.22	435.36	1788000	434.3124	up	up	correct
TTC.US	The Toro Company	20260203	93.33	95.37	93.33	94.64	730566	94.64	up	up	correct
TTE.US	TotalEnergies SE	20260203	71.84	74.42	71.78	74.42	2280800	74.42	up	down	incorrect
TTI.US	TETRA Technologies Inc	20260203	12.1	12.39	11.9	12.32	1825200	12.32	up	up	correct
TU.US	TELUS Corporation	20260203	13.74	13.99	13.72	13.88	4274200	13.5684	up	up	correct
TUYA.US	Tuya Inc	20260203	2.1	2.17	2.05	2.06	1566119	2.06	down	down	correct
TV.US	Grupo Televisa S.A.B	20260203	3.31	3.32	3.11	3.19	1700300	3.19	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260203	24.36	24.37	24.3	24.34	33146	24.2077	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260203	24.55	24.55	24.48	24.51	6800	24.51	down	down	correct
TWI.US	Titan International Inc	20260203	9.67	10.23	9.65	10.17	711516	10.17	up	down	incorrect
TWLO.US	Twilio Inc	20260203	117.6	117.79	106.41	109.5	4624799	109.5	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20260203	58.1	58.39	57.38	57.87	11900	57.87	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20260203	12.05	12.68	11.65	11.81	4724108	11.81	down	down	correct
TX.US	Ternium S.A	20260203	43.4	44.62	43.28	44.12	233600	44.12	up	up	correct
TXT.US	Textron Inc	20260203	87.24	89.45	86.36	88.63	2252400	88.6106	up	up	correct
TY.US	Tri	20260203	33.28	33.41	33.01	33.08	41500	33.08	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260203	44.01	44.44	43.52	44.14	105100	43.7132	up	up	correct
TYL.US	Tyler Technologies Inc	20260203	362.2	362.2	321.33	332.05	1536288	332.05	down	down	correct
U.US	Unity Software Inc	20260203	28.725	28.8214	24.57	25.87	38266129	25.87	down	down	correct
UA.US	Under Armour Inc	20260203	6.03	6.34	5.98	6.13	4056496	6.13	up	up	correct
UAA.US	Under Armour Inc	20260203	6.16	6.48	6.09	6.24	11588100	6.24	up	up	correct
UAN.US	CVR Partners LP	20260203	101.23	105.245	101.23	102.75	20927	102.3681	up	up	correct
UBER.US	Uber Technologies Inc	20260203	80.48	80.68	77.3	77.93	29490800	77.93	down	down	correct
UBS.US	UBS Group AG	20260203	47.56	47.92	47.17	47.67	2471200	47.67	up	up	correct
UDR.US	UDR Inc	20260203	36.63	37.12	36.2287	36.63	3479011	36.63
UE.US	Urban Edge Properties	20260203	19.78	20.11	19.49	19.98	1574000	19.7766	up	up	correct
UFI.US	Unifi Inc	20260203	3.91	4.2	3.91	4.1	113660	4.1	up	up	correct
UGI.US	UGI Corporation	20260203	40.19	40.98	39.96	40.01	2619300	40.01	down	down	correct
UGP.US	Ultrapar Participações S.A	20260203	5.02	5.04	4.93	4.96	3284700	4.96	down	up	incorrect
UHS.US	Universal Health Services Inc	20260203	203.82	208.51	203.12	206.98	615100	206.7791	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20260203	40.02	40.54	39.71	40.33	79800	40.33	up	up	correct
UI.US	Ubiquiti Inc	20260203	552.41	575.134	541.0001	569.16	82233	568.5277	up	up	correct
UIS.US	Unisys Corporation	20260203	2.67	2.67	2.51	2.56	1071000	2.56	down	down	correct
UL.US	Unilever PLC	20260203	67.78	69.54	67.7	69.15	3385700	68.6266	up	up	correct
UMC.US	United Microelectronics Corporation	20260203	9.81	9.89	9.65	9.85	13435300	9.85	up	up	correct
UMH.US	UMH Properties Inc	20260203	15.25	15.53	15.24	15.49	401100	15.2734	up	up	correct
UNF.US	UniFirst Corporation	20260203	206.27	207.66	201.6	203	181100	202.718	down	down	correct
UNFI.US	United Natural Foods Inc	20260203	38.3	39.49	38.27	39.35	657800	39.35	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260203	284.7	288.09	278.6	284.18	10809130	281.9877	down	down	correct
UNM.US	Unum Group	20260203	76.42	77.2	75.82	76.56	1196802	76.56	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260203	23.54	23.5793	23.3821	23.42	17981	23.0349	down	down	correct
UNP.US	Union Pacific Corporation	20260203	234.81	242.24	234	241.49	4636838	240.2346	up	up	correct
UP.US	Wheels Up Experience Inc	20260203	0.61	0.647	0.59	0.63	2250900	0.63	up	up	correct
UPS.US	United Parcel Service Inc	20260203	110.68	114.3	110.66	111.85	7698599	110.3116	up	down	incorrect
URI.US	United Rentals Inc	20260203	785.76	798.87	775.67	792.75	954100	790.9684	up	down	incorrect
USA.US	Liberty All	20260203	6.05	6.06	5.96	6	1308000	6	down	up	incorrect
USAC.US	USA Compression Partners LP	20260203	25.37	25.54	25.11	25.53	103300	25.53	up	up	correct
USB.US	U.S. Bancorp	20260203	57.5	58.86	57	58.69	18927500	58.69	up	up	correct
USDP.US	USD Partners LP	20260203	0.001	0.002	0.001	0.002	81100	0.002	up	up	correct
USFD.US	US Foods Holding Corp	20260203	84.54	88.315	84.54	87.89	4544427	87.89	up	up	correct
USNA.US	USANA Health Sciences Inc	20260203	21.59	21.7	20.24	20.44	103600	20.44	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260203	83.53	85.21	80.67	82.12	185600	81.635	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260203	25.81	26.07	25.79	25.93	423200	25.6237	up	up	correct
UTI.US	Universal Technical Institute Inc	20260203	28.65	29.14	27.81	28.51	669700	28.51	down	down	correct
UTL.US	Unitil Corporation	20260203	50.45	51.25	50.03	50.62	72500	50.1489	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260203	31.17	31.88	30.94	31.23	100500	31.0888	up	up	correct
UVV.US	Universal Corporation	20260203	58	58.47	57.75	58.27	206674	58.27	up	up	correct
UWMC.US	WS	20260203	5.22	5.49	5	5.08	31691443	5.08	down	down	correct
UZD.US	UZD	20260203	20.7	20.79	20.7	20.79	1100	20.4135	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260203	18.35	18.417	18.2	18.41	8900	18.0783	up	up	correct
UZF.US	UZF	20260203	18.47	18.63	18.25	18.28	5800	17.9521	down	down	correct
V.US	Visa Inc	20260203	331.65	335.79	328.87	328.93	9081171	328.2531	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260203	54.07	55.87	52.57	53.31	548800	52.6823	down	down	correct
VAL.US	WT	20260203	3.2	3.53	3.2	3.47	21659	3.47	up	up	correct
VALE.US	Vale S.A.	20260203	16.74	17.02	16.65	17	35370400	17	up	up	correct
VATE.US	Innovate Corp	20260203	5.7	5.95	5.7	5.8	18600	5.8	up	down	incorrect
VBF.US	Invesco Bond Fund	20260203	15.39	15.4	15.37	15.39	45300	15.3235
VCV.US	Invesco California Value Municipal Income Trust	20260203	11.17	11.22	11.13	11.16	114900	11.0958	down	down	correct
VEEV.US	Veeva Systems Inc	20260203	200.27	201.15	186.4	190.8	4606342	190.8	down	down	correct
VEL.US	Velocity Financial Inc	20260203	20.36	20.6	20.18	20.28	152456	20.28	down	down	correct
VET.US	Vermilion Energy Inc	20260203	9.48	10.05	9.35	10.01	3288800	9.9266	up	up	correct
VFC.US	V.F. Corporation	20260203	20.44	21.41	20.44	20.9	10869500	20.7911	up	up	correct
VGI.US	Virtus Global Multi	20260203	7.91	7.91	7.87	7.87	84200	7.791	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260203	10.28	10.32	10.25	10.29	229300	10.227	up	up	correct
VHC.US	VirnetX Holding Corp	20260203	18.51	20.34	18.51	19.56	6900	19.56	up	up	correct
VHI.US	Valhi Inc	20260203	14.31	14.64	13.95	14.63	26400	14.63	up	up	correct
VICI.US	VICI Properties Inc	20260203	27.92	28.23	27.85	28.05	9424300	28.05	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260203	17.11	17.31	17.01	17.17	1556800	17.17	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260203	56.225	56.3	54.965	56	6547692	56	down	down	correct
VIV.US	Telefônica Brasil S.A	20260203	14.41	14.73	14.41	14.66	1004500	14.631	up	up	correct
VKQ.US	Invesco Municipal Trust	20260203	9.79	9.84	9.77	9.79	150100	9.728
VLN.US	Valens	20260203	1.69	1.7	1.53	1.6	1218200	1.6	down	down	correct
VLO.US	Valero Energy Corporation	20260203	182.61	193.04	180.96	192.27	5522900	191.1012	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260203	10.38	10.58	9.99	10.11	798800	10.11	down	down	correct
VLT.US	Invesco High Income Trust II	20260203	11.17	11.17	11.08	11.12	19100	11.0255	down	down	correct
VMC.US	Vulcan Materials Company	20260203	307.72	318.67	307.629	311.01	1427460	310.4219	up	up	correct
VMI.US	Valmont Industries Inc	20260203	456.85	463.19	451.35	457.14	145600	457.14	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20260203	9.7	9.79	9.7	9.78	310500	9.7183	up	down	incorrect
VNCE.US	Vince Holding Corp	20260203	2.77	2.82	2.7	2.75	34900	2.75	down	up	incorrect
VNO.US	Vornado Realty Trust	20260203	30.63	31.45	30.21	30.43	2119200	30.43	down	down	correct
VNT.US	Vontier Corporation	20260203	37.84	38.965	37.785	38.77	1961020	38.7461	up	up	correct
VOC.US	VOC Energy Trust	20260203	2.84	2.86	2.77	2.81	106000	2.81	down	down	correct
VOYA.US	Voya Financial Inc	20260203	77.5	78.25	75.365	75.52	1310254	75.011	down	down	correct
VPG.US	Vishay Precision Group Inc	20260203	52.1	54.61	51.2	52.82	501300	52.82	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260203	10.69	10.77	10.63	10.73	27600	10.6653	up	up	correct
VRT.US	Vertiv Holdings Co	20260203	190.01	195	183.01	190.15	4433000	190.15	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260203	20.97	21.19	20.09	20.74	3638080	20.6215	down	down	correct
VST.US	Vistra Corp	20260203	156.12	156.5	150.392	153	4375800	153	down	down	correct
VTEX.US	VTEX	20260203	3.16	3.17	3.05	3.1	1329290	3.1	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260203	11.52	11.55	11.47	11.47	26400	11.4044	down	down	correct
VTOL.US	Bristow Group Inc	20260203	44.37	45.56	44.37	45.35	118900	45.2181	up	up	correct
VTR.US	Ventas Inc	20260203	77.44	77.94	75.81	77.69	2387700	77.69	up	up	correct
VVR.US	Invesco Senior Income Trust	20260203	3.29	3.3	3.28	3.28	501300	3.2422	down	down	correct
VVV.US	Valvoline Inc	20260203	32.98	34.24	32.82	33.29	3386900	33.29	up	up	correct
VZ.US	Verizon Communications Inc	20260203	44.64	46.76	44.5	46.25	60299100	46.25	up	up	correct
W.US	Wayfair Inc	20260203	105.44	109.92	102.93	104.39	2763700	104.39	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260203	233.66	239.075	233	236.27	711680	235.984	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20260203	89.63	92.71	87.7	91.35	1477331	90.9292	up	down	incorrect
WAT.US	Waters Corporation	20260203	378.1	386.85	375.56	378.95	907700	378.95	up	up	correct
WBS.US	Webster Financial Corporation	20260203	66.07	73.5	65.345	71.95	17881250	71.5565	up	up	correct
WCC.US	WESCO International Inc	20260203	299.45	305.63	298.19	303.67	530800	303.0808	up	up	correct
WCN.US	Waste Connections Inc	20260203	166.96	168.31	165.69	166.32	1121100	165.9682	down	down	correct
WD.US	Walker & Dunlop Inc	20260203	62.04	63.615	60.45	60.74	251722	59.8468	down	down	correct
WDH.US	Waterdrop Inc	20260203	1.74	1.84	1.735	1.8	556200	1.8	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260203	13.94	14	13.9	13.94	240600	13.7948
WEA.US	Western Asset Premier Bond Fund	20260203	11.19	11.24	11.05	11.19	82300	11.1196
WEAV.US	Weave Communications Inc.	20260203	6.42	6.45	5.79	6.18	5190334	6.18	down	down	correct
WEC.US	WEC Energy Group Inc	20260203	109.9	112.45	109.6	112.26	2567700	111.3223	up	up	correct
WELL.US	Welltower Inc	20260203	187.08	187.78	181.47	187.5	2950270	186.8371	up	up	correct
WES.US	Western Midstream Partners LP	20260203	39.89	40.38	39.69	40.3	1081800	40.3	up	up	correct
WEX.US	WEX Inc	20260203	151.49	151.49	143.76	144.28	581738	144.28	down	down	correct
WF.US	Woori Financial Group Inc	20260203	64.77	65.28	64.22	64.92	48700	64.92	up	up	correct
WFC.US	Wells Fargo & Company	20260203	92.71	94.79	91.9	92.31	18099000	91.8585	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260203	68.65	72.1	68.33	71.84	318256	71.4776	up	up	correct
WGO.US	Winnebago Industries Inc	20260203	45.96	48.08	45.96	48.02	640100	48.02	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20260203	72.4	74.07	71.64	72.2	971700	72.2	down	up	incorrect
WHD.US	Cactus Inc	20260203	58.06	58.06	55.94	57.3	1301270	57.1514	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20260203	18.36	18.36	17.825	18.14	6366	17.9824	down	up	incorrect
WHR.US	Whirlpool Corporation	20260203	80.44	86.72	80.14	85.5	2680653	84.3869	up	down	incorrect
WIA.US	Western Asset Inflation	20260203	8.28	8.28	8.24	8.25	31900	8.1989	down	down	correct
WIT.US	Wipro Limited	20260203	2.64	2.68	2.51	2.56	17028400	2.56	down	down	correct
WIW.US	Western Asset Inflation	20260203	8.6	8.61	8.59	8.59	104600	8.5282	down	down	correct
WK.US	Workiva Inc	20260203	75.83	76.95	69.08	72	1536500	72	down	down	correct
WLK.US	Westlake Chemical Corporation	20260203	84.53	91.59	84.52	90.9	2029464	90.4489	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260203	21.95	22.3	21.77	21.86	100473	21.3836	down	down	correct
WM.US	Waste Management Inc	20260203	221.67	227.07	221.23	225.09	2683644	224.1985	up	up	correct
WMB.US	The Williams Companies Inc	20260203	66.92	68.7	66.735	68.5	9248985	68.0108	up	up	correct
WMK.US	Weis Markets Inc	20260203	71.42	73.51	71.42	72.57	124180	72.2387	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260203	156.91	161.19	154.96	156.38	819904	156.2157	down	down	correct
WMT.US	Walmart Inc	20260203	123.65	128.17	123.65	127.71	32018700	127.71	up	up	correct
WNC.US	Wabash National Corporation	20260203	10.69	11.45	10.69	11.24	834100	11.24	up	up	correct
WOLF.US	Wolfspeed Inc	20260203	16.9	17.315	16.05	17	1514200	17	up	up	correct
WOR.US	Worthington Industries Inc	20260203	56.11	56.96	55.805	56.82	142219	56.5903	up	up	correct
WPC.US	W. P. Carey Inc	20260203	68.52	69.34	68.28	69.25	1184300	69.25	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260203	140.77	141	133.64	136.78	3397800	136.78	down	down	correct
WPP.US	WPP plc	20260203	18.95	18.96	17.79	17.97	1080700	17.97	down	down	correct
WRB.US	W. R. Berkley Corporation	20260203	67.47	69.38	67.25	69.19	2070263	69.1024	up	up	correct
WRBY.US	Warby Parker Inc.	20260203	25.98	26.975	25.64	26.12	2110400	26.12	up	up	correct
WSM.US	Williams	20260203	214.05	220.93	212.8	216.03	1048096	216.03	up	up	correct
WSO.US	Watsco Inc	20260203	385.01	399	385.01	390.43	486525	390.43	up	up	correct
WSR.US	Whitestone REIT	20260203	14.43	14.58	14.29	14.39	167600	14.39	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260203	233.84	238.76	228	230.95	944365	230.95	down	down	correct
WTI.US	W&T Offshore Inc	20260203	2.07	2.2	2.06	2.18	1623500	2.18	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260203	2050	2081.595	2049.095	2056.3	14482	2056.3	up	up	correct
WTRG.US	Essential Utilities Inc	20260203	38.25	39.31	37.82	37.89	2373000	37.5427	down	down	correct
WTS.US	Watts Water Technologies Inc	20260203	304.97	308.34	299.49	304.16	185886	303.6808	down	down	correct
WTTR.US	Select Energy Services Inc	20260203	12	12.26	11.7	12.22	856855	12.1492	up	up	correct
WU.US	The Western Union Company	20260203	9.45	9.52	9.26	9.4	9315800	9.4	down	down	correct
WWW.US	Wolverine World Wide Inc	20260203	18.21	18.49	17.54	17.59	828038	17.59	down	up	incorrect
WY.US	Weyerhaeuser Company	20260203	25.71	26.835	25.505	26.68	9094568	26.4508	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260203	4.4	4.405	4.33	4.35	1201800	4.2859	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20260203	14.91	15.22	14.87	15	519600	15	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20260203	138.64	145.01	138.31	143.73	37577800	142.7783	up	up	correct
XPEV.US	XPeng Inc	20260203	16.8	17.24	16.535	17.16	7958900	17.16	up	up	correct
XPO.US	XPO Logistics Inc	20260203	163.76	171.74	163.76	169.62	3328641	169.62	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260203	8.92	9.18	8.35	8.58	536900	8.58	down	down	correct
XPRO.US	Frank’s International NV	20260203	16.1	16.46	15.64	16.18	780900	16.18	up	up	correct
XYF.US	X Financial	20260203	5.24	5.4	5	5.15	306500	5.15	down	down	correct
XYL.US	Xylem Inc	20260203	139.08	140.8	137.47	138.57	1082540	138.1018	down	down	correct
YALA.US	Yalla Group Limited	20260203	6.99	7.03	6.78	6.87	294400	6.87	down	down	correct
YELP.US	Yelp Inc	20260203	27.01	27.16	24.92	25.07	1678153	25.07	down	down	correct
YETI.US	YETI Holdings Inc	20260203	46.34	47.89	46.34	46.76	1500900	46.76	up	up	correct
YEXT.US	Yext Inc	20260203	5.41	5.45	5.09	5.24	2614800	5.24	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260203	10.07	10.13	9.88	9.98	8153000	9.98	down	down	correct
YOU.US	Clear Secure Inc.	20260203	32.3	32.43	31.35	31.67	1449160	31.5672	down	down	correct
YPF.US	YPF Sociedad Anónima	20260203	38.75	39.02	37.57	38.97	2029400	38.97	up	up	correct
YRD.US	Yiren Digital Ltd	20260203	3.92	4.15	3.8	3.83	97200	3.83	down	down	correct
YSG.US	Yatsen Holding Limited	20260203	4.07	4.15	4.065	4.08	46100	4.08	up	up	correct
YUM.US	Yum! Brands Inc	20260203	155.45	159.3	155.01	158.74	3612600	158.0117	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20260203	50.25	51.08	50.19	50.74	1846700	50.459	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20260203	86	87.75	85.76	86.18	1202558	86.18	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20260203	17.83	18.11	15.37	17.5	287073	17.5	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260203	18.7	18.74	16.75	17.72	17544570	17.72	down	down	correct
ZH.US	Zhihu Inc	20260203	3.69	3.73	3.4	3.45	382124	3.45	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260203	22.55	22.61	21.27	21.76	3081700	21.76	down	down	correct
ZIP.US	ZipRecruiter Inc	20260203	2.36	2.38	2.165	2.25	1203900	2.25	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260203	22.19	22.62	22.16	22.51	1750222	22.51	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20260203	6.42	6.49	6.42	6.48	225500	6.4322	up	down	incorrect
ZTS.US	Zoetis Inc	20260203	123.35	126.39	122.21	122.41	3816195	122.41	down	up	incorrect
ZVIA.US	Zevia PBC	20260203	1.85	1.85	1.74	1.79	884700	1.79	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260203	46.77	47.62	46.54	47.06	1244700	46.9583	up	up	correct
ZYME.US	Zymeworks Inc	20260203	23.15	23.66	22.86	23.44	480944	23.44	up	up	correct