CollectAI

close-nyse_stocks

2026/02/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260210	128.29	129.98	127.29	129	2124500	129	up	down	incorrect
AA.US	Alcoa Corporation	20260210	61.98	63.34	60.74	61.76	6640570	61.659	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20260210	56.01	57.23	55.4	56.6	1621644	56.6	up	up	correct
AAT.US	American Assets Trust Inc	20260210	18.83	19.09	18.83	19.04	377700	18.7147	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260210	39.72	40.24	39.36	39.91	742700	38.9719	up	up	correct
ABBV.US	AbbVie Inc	20260210	223.75	225.81	221.94	222.44	6044500	222.44	down	down	correct
ABEV.US	Ambev S.A	20260210	2.95	3.03	2.94	3	22358200	3	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260210	223.21	232.15	223.21	228.56	332900	228.56	up	up	correct
ABM.US	ABM Industries Incorporated	20260210	46.81	47.245	46.72	47.2	380633	47.2	up	up	correct
ABR.US	PD	20260210	17.65	17.8699	17.62	17.65	13062	17.65
ABT.US	Abbott Laboratories	20260210	111.18	112.75	111	112.28	10513000	112.28	up	up	correct
ACA.US	Arcosa Inc	20260210	127.21	128.72	125.38	128.17	231614	128.17	up	up	correct
ACCO.US	ACCO Brands Corporation	20260210	4.07	4.21	4.07	4.18	849600	4.18	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260210	2.4	2.52	2.34	2.38	805600	2.38	down	down	correct
ACI.US	Albertsons Companies Inc	20260210	17.9	18.07	17.565	17.57	6048100	17.57	down	down	correct
ACM.US	AECOM	20260210	107.78	109	101.2311	103.86	3305794	103.86	down	down	correct
ACN.US	Accenture plc	20260210	237.47	243.6	235	240.86	5673200	240.86	up	up	correct
ACP.US	PA	20260210	20.5	20.5988	20.49	20.49	1230	20.49	down	down	correct
ACR.US	PD	20260210	21.98	22.09	21.98	22.07	733	22.07	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260210	5.61	5.89	5.32	5.71	2141500	5.71	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260210	27.55	28.03	27.55	27.9	35500	27.7201	up	up	correct
ADC.US	P	20260210	17.26	17.27	17.22	17.22	11766	17.22	down	down	correct
ADCT.US	ADC Therapeutics SA	20260210	4.01	4.1	3.89	3.9	380165	3.9	down	down	correct
ADM.US	Archer	20260210	67.59	68.68	67.26	68.62	3194600	68.1067	up	up	correct
ADNT.US	Adient plc	20260210	25.95	26.4	25.86	25.93	866969	25.93	down	down	correct
ADT.US	ADT Inc	20260210	8.1	8.25	8.1	8.22	14327130	8.1511	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260210	23.2	23.3	23.14	23.15	206100	23.15	down	down	correct
AEE.US	Ameren Corporation	20260210	104.67	106.58	104.3	105.78	2574200	105.0663	up	up	correct
AEFC.US	AEFC	20260210	20.13	20.24	20.1	20.2	28200	19.8837	up	up	correct
AEG.US	Aegon N.V	20260210	7.89	7.91	7.76	7.81	3475400	7.81	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260210	211.78	212.88	209.55	211.89	2062500	211.511	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20260210	23.44	24.57	23.33	23.63	3406300	23.63	up	down	incorrect
AER.US	AerCap Holdings N.V	20260210	142.7	146.08	142.47	145	1676300	144.6093	up	down	incorrect
AES.US	The AES Corporation	20260210	16.09	16.35	15.81	16.25	8666200	16.25	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260210	11.04	11.06	11.03	11.05	76800	11	up	up	correct
AFG.US	American Financial Group Inc	20260210	129.12	130.39	128.2	129.43	656400	127.925	up	up	correct
AFGB.US	American Financial Group Inc	20260210	21.95	21.95	21.87	21.91	8200	21.5405	down	down	correct
AFGC.US	American Financial Group Inc	20260210	19.2	19.2	19.15	19.16	2402	18.8421	down	down	correct
AFGD.US	American Financial Group Inc	20260210	21.21	21.21	21.18	21.2	2800	20.849	down	down	correct
AFGE.US	American Financial Group Inc	20260210	17.38	17.46	17.38	17.46	4858	17.1814	up	up	correct
AFL.US	Aflac Incorporated	20260210	113.36	116.58	112.5	115.88	2002100	115.2676	up	up	correct
AG.US	First Majestic Silver Corp	20260210	23.41	24.26	23.39	23.79	19609000	23.7839	up	up	correct
AGCO.US	AGCO Corporation	20260210	133	135.78	130.19	135.77	1044500	135.4866	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260210	12.33	12.43	12.31	12.36	87100	12.2416	up	up	correct
AGI.US	Alamos Gold Inc	20260210	43.78	45.51	43.5	45.18	4040500	45.1434	up	up	correct
AGL.US	agilon health inc	20260210	0.61	0.6228	0.448	0.4505	32174381	0.4505	down	down	correct
AGM.US	PG	20260210	18.34	18.34	18.28	18.32	8429	18.32	down	down	correct
AGO.US	Assured Guaranty Ltd	20260210	85.84	86.81	85.83	86.55	183500	86.1707	up	up	correct
AGRO.US	Adecoagro S.A	20260210	8.89	8.97	8.69	8.85	459800	8.85	down	down	correct
AGX.US	Argan Inc	20260210	368.14	377	365.9	371.47	270200	371.47	up	up	correct
AHH.US	PA	20260210	21.25	21.31	21.22	21.25	22981	21.25
AHL.US	PE	20260210	19.68	19.85	19.68	19.83	6647	19.4955	up	up	correct
AHT.US	PI	20260210	10.9899	11.05	10.6074	11.05	1969	11.05	up	up	correct
AI.US	C3.ai Inc	20260210	11.66	12.06	11.46	11.48	6510500	11.48	down	down	correct
AIN.US	Albany International Corp	20260210	59.42	59.99	58.66	59.35	216926	59.35	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260210	22.82	22.95	22.68	22.77	117900	22.6203	down	down	correct
AIR.US	AAR Corp	20260210	114.3	115	111.67	113.11	315400	113.11	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260210	281.12	286.11	281.12	283.73	419900	283.2114	up	up	correct
AIV.US	Apartment Investment and Management Company	20260210	5.91	6.035	5.91	5.95	2528526	4.4625	up	down	incorrect
AIZ.US	Assurant Inc	20260210	235.18	237.58	233.97	236.46	574700	235.5032	up	down	incorrect
AIZN.US	Assurant Inc	20260210	21.28	21.97	21.087	21.56	12800	21.56	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20260210	220.5	224.61	210.01	212.58	5002300	211.932	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260210	10.85	10.85	10.52	10.52	1471	10.52	down	down	correct
AKO.US	B	20260210	31.46	31.71	31.26	31.66	7400	31.66	up	up	correct
AKR.US	Acadia Realty Trust	20260210	21.03	21.47	20.92	21.43	1247100	21.43	up	up	correct
ALB.US	Albemarle Corporation	20260210	165	168.69	162.76	168.56	2196433	168.1435	up	up	correct
ALC.US	Alcon AG	20260210	78.63	81.05	78.37	80.48	3529000	80.48	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20260210	20.78	20.8	20.76	20.76	756600	20.76	down	down	correct
ALG.US	Alamo Group Inc	20260210	208.34	211.075	207.3	207.32	83080	207.32	down	down	correct
ALIT.US	Alight Inc	20260210	1.51	1.56	1.5	1.51	6237700	1.51
ALK.US	Alaska Air Group Inc	20260210	59.89	60.25	58.95	59.14	3815800	59.14	down	up	incorrect
ALL.US	The Allstate Corporation	20260210	200.08	201.81	198.17	201.15	2184800	200.1373	up	down	incorrect
ALLE.US	Allegion plc	20260210	178.3	179.59	177.73	178.94	721700	178.2652	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20260210	115.1	116.05	113.9	115.33	1216600	115.044	up	up	correct
ALTG.US	PA	20260210	25.09	25.1444	25.09	25.1008	2156	25.1008	up	up	correct
ALV.US	Autoliv Inc	20260210	125.1	126.48	125.1	125.82	761302	124.8519	up	up	correct
ALX.US	Alexander's Inc	20260210	227.87	238.94	227.85	233.77	150100	229.2719	up	up	correct
AM.US	Antero Midstream Corporation	20260210	19.75	20.2	19.705	19.9	5604600	19.9	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260210	4.87	4.94	4.825	4.91	1502100	4.7969	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260210	1.35	1.39	1.33	1.33	22996900	1.33	down	down	correct
AMCR.US	Amcor plc	20260210	48.6	49.04	48.38	48.53	4205500	47.9014	down	down	correct
AME.US	AMETEK Inc	20260210	234.11	235.73	232.75	233.11	1090176	233.11	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260210	304.75	308.425	299.17	303.8	349448	303.7894	down	down	correct
AMH.US	PH	20260210	23.95	23.95	23.69	23.78	26989	23.3913	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260210	20.08	21.02	19.915	20.36	800422	20.36	up	up	correct
AMP.US	Ameriprise Financial Inc	20260210	532.33	537.05	496.48	505.64	1294861	505.64	down	down	correct
AMPY.US	Amplify Energy Corp	20260210	5.32	5.43	5.16	5.39	384600	5.39	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260210	202	204.55	189.05	189.95	486900	189.95	down	down	correct
AMRC.US	Ameresco Inc	20260210	32.03	33.8499	31.41	32.75	436834	32.75	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260210	14.53	14.8	14.32	14.76	1572900	14.76	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260210	174.35	179.67	173.59	178.51	2680700	178.51	up	up	correct
AMWL.US	American Well Corporation	20260210	4.32	4.565	4.32	4.41	109447	4.41	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260210	21.93	22.57	21.93	22.48	1846000	22.48	up	up	correct
AN.US	AutoNation Inc	20260210	210.43	212.95	204.78	206.58	889200	206.58	down	down	correct
ANET.US	Arista Networks Inc	20260210	144.325	145.035	141.8	143.45	6138123	143.45	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260210	92.9	95.8854	91.76	92.03	1428890	92.03	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260210	10.19	10.29	10.15	10.26	418800	10.1632	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260210	8.96	9.05	8.94	8.95	62400	8.6318	down	down	correct
AON.US	Aon plc	20260210	312.99	322.08	312.99	317.92	3966929	317.92	up	up	correct
AOS.US	A. O. Smith Corporation	20260210	79.24	80.63	78.87	80.47	1348600	80.47	up	up	correct
AP.US	Ampco	20260210	7.94	8.6	7.35	8.45	763000	8.45	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260210	46.1	46.53	45.33	45.41	565000	43.7723	down	down	correct
APD.US	Air Products and Chemicals Inc	20260210	286.25	293.13	286.25	290.77	915400	290.77	up	up	correct
APG.US	APi Group Corporation	20260210	44.91	45.5438	44.67	45.29	1841745	45.29	up	up	correct
APH.US	Amphenol Corporation	20260210	146.05	147.3799	143.14	144.14	10687644	144.14	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260210	12.25	12.53	12.225	12.47	1349800	12.3906	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20260210	6.49	6.66	6.49	6.62	5735100	6.62	up	up	correct
AQNB.US	AQNB	20260210	25.86	25.982	25.8	25.85	8800	25.3656	down	down	correct
AR.US	Antero Resources Corporation	20260210	34.46	34.67	33.55	33.8	3571600	33.8	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260210	8.59	8.68	8.44	8.59	1531300	8.59
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260210	13.32	13.42	13.3	13.41	88400	13.2952	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260210	56.53	57.2	56.1	56.86	1664300	56.86	up	up	correct
ARES.US	Ares Management Corporation	20260210	137	138.308	135	136.99	3680000	136.99	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260210	10.73	10.85	10.66	10.71	1267800	10.71	down	down	correct
ARL.US	American Realty Investors Inc	20260210	17.5	17.5	17.5	17.5	1100	17.5
ARLO.US	Arlo Technologies Inc	20260210	12.56	12.82	12.37	12.37	876597	12.37	down	down	correct
ARMK.US	Aramark	20260210	38.31	41.21	38.25	40.96	9213200	40.8348	up	up	correct
AROC.US	Archrock Inc	20260210	32.34	32.43	31.78	31.87	1440300	31.87	down	down	correct
ARR.US	PC	20260210	21.01	21.0191	20.9868	21.005	30163	20.7151	down	down	correct
ARW.US	Arrow Electronics Inc	20260210	158.32	158.5	154.67	156.02	545043	156.02	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260210	70.41	71.69	69.82	71.47	253600	71.47	up	up	correct
ASAN.US	Asana Inc	20260210	8.29	8.7568	8.16	8.22	12504810	8.22	down	down	correct
ASB.US	PF	20260210	20.805	20.805	20.725	20.75	2890	20.3986	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260210	13.25	13.37	13.05	13.24	635200	13.1653	down	down	correct
ASG.US	Liberty All	20260210	5.25	5.27	5.21	5.22	243200	5.22	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260210	24.58	24.91	24.07	24.14	278200	23.9197	down	up	incorrect
ASGN.US	ASGN Incorporated	20260210	50.31	50.865	48.27	49.34	698312	49.34	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20260210	62.78	63.23	62.09	62.46	819500	62.0437	down	down	correct
ASIX.US	AdvanSix Inc	20260210	18.93	19.405	18.85	18.97	274200	18.8152	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260210	3.5	3.6	3.46	3.48	954100	3.48	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260210	371	374.89	362.69	372.1	48700	372.1	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260210	22.44	22.68	22.12	22.49	8709300	22.49	up	up	correct
ATEN.US	A10 Networks Inc	20260210	21.23	21.31	20.782	20.92	1068426	20.8583	down	down	correct
ATH.US	PD	20260210	16.97	17.0299	16.92	16.93	52981	16.6196	down	down	correct
ATHM.US	Autohome Inc	20260210	20.97	22.03	20.97	21.93	465400	21.93	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260210	135.9	137.74	133.734	137.04	1969877	137.04	up	up	correct
ATKR.US	Atkore Inc	20260210	66.92	68.245	66.41	66.96	246800	66.6285	up	up	correct
ATO.US	Atmos Energy Corporation	20260210	171.85	174.5	171.14	174.17	1125600	173.2076	up	up	correct
ATR.US	AptarGroup Inc	20260210	137.81	140.93	137.81	140.17	622080	140.17	up	up	correct
AU.US	AngloGold Ashanti Limited	20260210	107.42	108.69	106.05	108.61	1876400	106.8154	up	up	correct
AUST.US	Austin Gold Corp.	20260210	2.13	2.13	1.98	2.09	388400	2.09	down	down	correct
AVA.US	Avista Corporation	20260210	41.57	41.68	40.96	41.51	463847	41.0307	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260210	4.58	4.595	4.41	4.46	119500	4.4474	down	down	correct
AVB.US	AvalonBay Communities Inc	20260210	173.6	178	173.6	177.43	1128900	177.43	up	up	correct
AVD.US	American Vanguard Corporation	20260210	4.95	5.03	4.92	5	167300	5	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260210	12.74	12.78	12.7	12.77	238900	12.5299	up	up	correct
AVNS.US	Avanos Medical Inc	20260210	14.29	14.81	14.205	14.72	589500	14.72	up	up	correct
AVNT.US	Avient Corporation	20260210	39.37	40.31	39.37	40.08	595000	40.08	up	up	correct
AVY.US	Avery Dennison Corporation	20260210	189.89	191.905	188.15	190.67	515029	189.7299	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260210	10.65	10.65	10.6	10.63	201005	10.5628	down	down	correct
AWI.US	Armstrong World Industries Inc	20260210	199.9	203.35	199.9	203.15	267700	202.7447	up	up	correct
AWK.US	American Water Works Company Inc	20260210	122.58	126.38	122	125.03	1714015	125.03	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260210	11.77	12.1	11.76	12.1	291600	11.984	up	up	correct
AWR.US	American States Water Company	20260210	70.36	72.08	70.28	71.76	203180	71.2642	up	up	correct
AX.US	Axos Financial Inc	20260210	98.97	99.96	96.27	97.44	264507	97.44	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260210	8.37	8.69	8.37	8.46	8620500	8.46	up	up	correct
AXP.US	American Express Company	20260210	359.62	369.499	359.33	363.2	3507335	363.2	up	up	correct
AXR.US	AMREP Corporation	20260210	21.09	23.59	20.51	22.52	14200	22.52	up	up	correct
AXS.US	PE	20260210	20.41	20.48	20.28	20.43	22944	20.43	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260210	34.6	35.12	34.16	34.42	5328335	34.42	down	down	correct
AYI.US	Acuity Brands Inc	20260210	331.97	332.74	328.62	331.5	417300	331.5	down	down	correct
AZO.US	AutoZone Inc	20260210	3623.5	3672.6299	3590.5	3664.8401	99700	3664.8401	up	up	correct
AZZ.US	AZZ Inc	20260210	133.59	135.56	132.63	135.4	157400	135.4	up	up	correct
B.US	Barnes Group Inc	20260210	46.5	47.4	46.28	46.95	16768200	46.5584	up	up	correct
BA.US	The Boeing Company	20260210	245	247.86	240.86	242.59	5184400	242.59	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260210	163.74	168.255	162.3	166.51	10990000	166.51	up	up	correct
BAC.US	PP	20260210	17.17	17.2	17.15	17.18	44167	17.18	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260210	90.31	90.45	88.48	89.95	1368200	89.269	down	up	incorrect
BAK.US	Braskem S.A	20260210	3.77	4.07	3.74	4.06	2873900	4.06	up	down	incorrect
BALY.US	Bally's Corporation	20260210	14.03	14.96	14.03	14.95	62970	14.95	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20260210	51.58	53.04	51.4	52.9	4664100	52.355	up	down	incorrect
BAP.US	Credicorp Ltd	20260210	357.62	360	346.59	348.54	633800	348.54	down	down	correct
BARK.US	Original Bark Co	20260210	0.829	0.84	0.79	0.79	768100	0.79	down	down	correct
BAX.US	Baxter International Inc	20260210	21.69	22.34	21.67	21.94	8142700	21.9292	up	up	correct
BB.US	BlackBerry Limited	20260210	3.49	3.59	3.48	3.52	4605300	3.52	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260210	18.43	18.84	17.73	18.66	498700	18.6176	up	up	correct
BBD.US	Banco Bradesco S.A	20260210	4.05	4.1	3.985	4	32272990	3.9958	down	down	correct
BBDC.US	Barings BDC Inc	20260210	9.07	9.2	9.02	9.15	494787	8.8724	up	up	correct
BBDO.US	Banco Bradesco S.A	20260210	3.58	3.62	3.53	3.58	281500	3.5767
BBN.US	BlackRock Taxable Municipal Bond Trust	20260210	16.46	16.54	16.45	16.51	192200	16.3103	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260210	36.57	37.655	36.57	37.17	16300	37.17	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260210	24.67	24.69	24.3	24.55	1307900	24.55	down	down	correct
BBW.US	Build	20260210	53.825	54.34	51.39	52.14	476171	52.14	down	down	correct
BBWI.US	Bath Body Works Inc	20260210	23.24	23.3	22.38	22.48	3763700	22.2938	down	up	incorrect
BBY.US	Best Buy Co. Inc	20260210	67.59	69.305	67.59	68.04	4477398	68.04	up	down	incorrect
BC.US	PC	20260210	24.9	24.91	24.81	24.9	9165	24.9
BCAT.US	BlackRock Capital Allocation Trust	20260210	15	15.03	14.893	14.99	703300	14.4742	down	up	incorrect
BCC.US	Boise Cascade Company	20260210	90.39	91.25	89.535	89.73	381700	89.4896	down	down	correct
BCE.US	BCE Inc	20260210	25.71	26.03	25.67	25.83	3924200	25.83	up	up	correct
BCH.US	Banco de Chile	20260210	45.23	45.27	44.6	44.88	359400	44.88	down	down	correct
BCO.US	The Brink's Company	20260210	131.35	132	130.19	131.49	277600	131.49	up	down	incorrect
BCS.US	Barclays PLC	20260210	26.1	26.27	25.75	26.16	7738800	25.85	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260210	12.92	12.96	12.79	12.95	172900	12.8086	up	down	incorrect
BDC.US	Belden Inc	20260210	140.76	143.01	139.79	141.91	330600	141.8525	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260210	9.75	9.76	9.61	9.63	443500	9.5007	down	down	correct
BDN.US	Brandywine Realty Trust	20260210	3.26	3.28	3.17	3.18	1659800	3.18	down	down	correct
BDX.US	Becton Dickinson and Company	20260210	165.98	172.58	164.41	171.68	4604400	170.5905	up	up	correct
BE.US	Bloom Energy Corporation	20260210	152.96	157.623	142.68	148.7	9852341	148.7	down	down	correct
BEKE.US	KE Holdings Inc	20260210	18.51	18.725	18.38	18.48	4891502	18.48	down	down	correct
BEN.US	Franklin Resources Inc	20260210	27.66	28.29	27.63	28.16	5822100	28.16	up	up	correct
BEP.US	PA	20260210	18.4	18.4	18.28	18.28	6097	18.28	down	down	correct
BEPH.US	BEPH	20260210	15.16	15.3	15.15	15.26	16100	15.26	up	up	correct
BF.US	B	20260210	29.38	30.09	29.235	29.91	2941369	29.6365	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260210	83.8	85.63	83.5801	85.04	993862	85.04	up	up	correct
BFS.US	Saul Centers Inc	20260210	34.25	34.99	34.25	34.72	54200	34.72	up	up	correct
BG.US	Bunge Limited	20260210	119.3	119.37	115.18	118.37	1620300	117.6938	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260210	14.85	14.97	14.85	14.96	79700	14.8384	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20260210	15	15.14	14.86	14.92	375900	14.7356	down	up	incorrect
BGS.US	B&G Foods Inc	20260210	5.09	5.15	4.97	5.06	2809700	5.06	down	up	incorrect
BGSF.US	BGSF Inc	20260210	5.79	5.94	5.72	5.72	21343	5.72	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260210	11.42	11.42	11.37	11.39	107461	11.1438	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20260210	6.19	6.19	6.16	6.18	482400	6.0905	down	down	correct
BH.US	Biglari Holdings Inc	20260210	402.13	415.1	397.99	407.56	82600	407.56	up	up	correct
BHC.US	Bausch Health Companies Inc	20260210	5.99	6.31	5.98	6.16	1763600	6.16	up	up	correct
BHE.US	Benchmark Electronics Inc	20260210	58.81	59.34	58.12	58.27	303800	58.27	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260210	9.61	9.69	9.61	9.69	446900	9.5369	up	up	correct
BHP.US	BHP Group	20260210	72.25	72.61	71.59	72.35	2733900	70.9528	up	up	correct
BHR.US	PD	20260210	16.8	16.8	16.3001	16.6	26332	16.6	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260210	10.79	10.81	10.79	10.8	4500	10.7088	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260210	13	13.08	12.11	12.2	2283700	12.2	down	down	correct
BILL.US	Bill.com Holdings Inc	20260210	50.48	51.66	49.85	50.61	2793356	50.61	up	up	correct
BIO.US	Bio	20260210	297.78	301.47	294.58	299.96	188736	299.96	up	up	correct
BIP.US	PB	20260210	16.99	17.08	16.89	17	6885	16.6933	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260210	49.95	50.87	49.95	50.58	596400	50.1202	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20260210	16.88	16.9	16.78	16.8	17700	16.8	down	down	correct
BIT.US	BlackRock Multi	20260210	13.36	13.4	13.3	13.38	201200	13.1262	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260210	100.56	101.06	97.71	97.79	1307600	97.79	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20260210	127.41	128.76	123.46	126.45	5230546	126.45	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260210	16.23	16.375	16.14	16.29	3219699	16.29	up	up	correct
BKE.US	The Buckle Inc	20260210	51.97	52.9	51.6116	52.1	313300	52.1	up	up	correct
BKH.US	Black Hills Corporation	20260210	71.62	72.61	71.35	72.4	1569800	71.7127	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20260210	11.52	11.58	11.5	11.53	34100	11.53	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260210	11.18	11.19	11.17	11.19	135712	11.0113	up	up	correct
BKU.US	BankUnited Inc	20260210	50.56	50.89	49.25	49.85	557200	49.85	down	down	correct
BLD.US	TopBuild Corp	20260210	525.73	540.05	525.73	539.89	315891	539.89	up	up	correct
BLDR.US	Builders FirstSource Inc	20260210	126.5	128.85	124.95	128.42	2230900	128.42	up	up	correct
BLK.US	BlackRock Inc	20260210	1079.25	1113.56	1078.74	1087.78	956539	1081.7578	up	up	correct
BLND.US	Blend Labs Inc.	20260210	1.98	2.04	1.945	1.98	1852800	1.98
BLW.US	BlackRock Limited Duration Income Trust	20260210	13.74	13.78	13.73	13.77	76900	13.5408	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260210	49.12	49.75	49.0501	49.68	143799	48.9918	up	up	correct
BMA.US	Banco Macro S.A	20260210	93.75	96.77	91	95.4	347800	94.9721	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260210	42.09	42.22	41.87	41.92	26900	41.3881	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260210	15.06	15.15	15.04	15.07	191600	14.8428	up	up	correct
BMI.US	Badger Meter Inc	20260210	151.92	158.88	151.75	153.05	569800	152.658	up	up	correct
BML.US	PL	20260210	19.69	19.8099	19.69	19.77	23223	19.77	up	up	correct
BMO.US	Bank of Montreal	20260210	143.28	146.15	143.28	145.64	446800	145.64	up	down	incorrect
BMY.US	Bristol	20260210	60.94	61.45	59.95	60.86	12082760	60.86	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20260210	8.65	8.855	8.615	8.63	222800	8.63	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20260210	19.34	19.61	19.31	19.59	1052200	19.59	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20260210	77.77	78.21	77.46	77.78	1415700	77.78	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260210	12.09	12.13	12.06	12.09	128300	11.9184
BOH.US	PA	20260210	16.69	16.7199	16.58	16.7	5590	16.7	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20260210	201.46	203.75	194.07	194.11	547200	194.11	down	up	incorrect
BORR.US	Borr Drilling Limited	20260210	5.61	5.65	5.4	5.49	5190700	5.49	down	up	incorrect
BOX.US	Box Inc	20260210	24.78	24.95	24.38	24.49	2049213	24.49	down	up	incorrect
BP.US	BP p.l.c	20260210	37.01	37.4	36.15	36.97	23286000	36.4969	down	down	correct
BQ.US	Boqii Holding Limited	20260210	1.3	1.3841	1.2812	1.33	78022	1.33	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260210	180.47	180.47	171.24	172.51	2494300	172.51	down	down	correct
BRBR.US	BellRing Brands Inc	20260210	18.9	19.26	18.12	18.16	4948251	18.16	down	down	correct
BRC.US	Brady Corporation	20260210	92.84	93.7	92.41	93.42	156100	93.42	up	up	correct
BRK.US	B	20260210	497.9	501.33	497.3	500.3	3789100	500.3	up	up	correct
BRO.US	Brown & Brown Inc	20260210	69.11	70.06	67.43	67.61	5264500	67.61	down	down	correct
BROS.US	Dutch Bros Inc.	20260210	56.5	56.76	54.99	55.05	5398904	55.05	down	down	correct
BRSP.US	Brightspire Capital Inc	20260210	5.85	5.96	5.84	5.91	854780	5.91	up	up	correct
BRT.US	BRT Apartments Corp	20260210	14.66	14.99	14.57	14.78	25208	14.78	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20260210	6.46	6.52	6.42	6.52	445900	6.4349	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20260210	28.74	28.98	28.4	28.83	4668510	28.83	up	down	incorrect
BSAC.US	Banco Santander	20260210	37.05	37.12	36.37	36.67	167700	36.67	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20260210	6.95	7.02	6.9	6.95	1183500	6.95
BSM.US	Black Stone Minerals L.P	20260210	15.12	15.24	15.08	15.15	287600	14.852	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260210	40.62	40.98	40.553	40.61	42300	40.1002	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20260210	23	23.28	22.835	23.18	268700	22.8403	up	down	incorrect
BTA.US	BlackRock Long	20260210	9.7	9.71	9.69	9.69	192000	9.69	down	down	correct
BTI.US	British American Tobacco p.l.c	20260210	60.03	60.41	59.35	60.19	4360244	60.19	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260210	39.57	39.85	39	39.4	55300	38.6649	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260210	23.03	23.03	22.87	22.89	95400	22.7974	down	down	correct
BTU.US	Peabody Energy Corporation	20260210	37.73	37.95	35.51	35.96	3763028	35.8796	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260210	10.78	10.78	10.72	10.77	213900	10.5967	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260210	28.49	28.6	28.36	28.54	57400	28.2629	up	up	correct
BUR.US	Burford Capital Limited	20260210	9.05	9.3	9.04	9.24	999942	9.24	up	up	correct
BURL.US	Burlington Stores Inc	20260210	316.9	317.485	303.575	304.62	966584	304.62	down	down	correct
BV.US	BrightView Holdings Inc	20260210	13.49	13.96	13.45	13.9	633000	13.9	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260210	38.75	39.32	38.36	39.01	906200	39.01	up	up	correct
BW.US	PA	20260210	19.59	19.865	19.41	19.86	12244	19.86	up	up	correct
BWA.US	BorgWarner Inc	20260210	52.72	54.45	52.69	53.98	4773188	53.8206	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260210	8.56	8.64	8.55	8.64	94600	8.5585	up	down	incorrect
BWXT.US	BWX Technologies Inc	20260210	203.5	203.5	198.22	199.83	846000	199.5546	down	up	incorrect
BX.US	The Blackstone Group Inc	20260210	131.6	135.56	131.24	133.82	8075161	133.82	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20260210	78.8	80.34	78.2	78.69	66229	78.69	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260210	19.75	19.75	19.5	19.61	1376800	19.61	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20260210	14.93	15	14.89	14.96	157200	14.6726	up	up	correct
BXP.US	Boston Properties Inc	20260210	65.14	66.56	64.93	66.1	2123600	66.1	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260210	25.24	25.77	25.16	25.67	1839200	25.67	up	up	correct
BY.US	Byline Bancorp Inc	20260210	33.4	33.71	32.83	33.06	157859	33.06	down	down	correct
BYD.US	Boyd Gaming Corporation	20260210	83.01	84.65	82.4	84.43	1279300	84.43	up	up	correct
BZH.US	Beazer Homes USA Inc	20260210	25.57	26.9301	25.57	26.69	493289	26.69	up	up	correct
C.US	PN	20260210	29.79	29.84	29.68	29.68	87865	29.68	down	down	correct
CAAP.US	Corporación América Airports S.A	20260210	29.44	29.84	29.13	29.38	279700	29.38	down	down	correct
CABO.US	Cable One Inc	20260210	99.75	110.04	99.19	109.26	124702	109.26	up	up	correct
CACI.US	CACI International Inc	20260210	637.27	637.53	609.5	625.8	218900	625.8	down	down	correct
CAE.US	CAE Inc	20260210	32.28	33.03	32.19	32.54	579800	32.54	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260210	18.15	18.31	18.14	18.16	65000	18.16	up	up	correct
CAG.US	Conagra Brands Inc	20260210	19.28	19.4928	19.05	19.33	11372510	19.33	up	up	correct
CAH.US	Cardinal Health Inc	20260210	226	227.05	219.5801	220.27	1445360	220.27	down	down	correct
CAL.US	Caleres Inc	20260210	12.42	12.55	12.06	12.15	443900	12.15	down	down	correct
CALX.US	Calix Inc	20260210	55.86	56.8	54.49	54.52	1229613	54.52	down	down	correct
CANG.US	Cango Inc	20260210	0.94	1.03	0.9	0.93	704800	0.93	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260210	22.03	22.38	21.96	22.33	22100	22.33	up	up	correct
CARR.US	Carrier Global Corporation	20260210	65.75	66.5	65.49	65.82	6264420	65.82	up	up	correct
CARS.US	Cars.com Inc	20260210	11.2	11.3299	11.105	11.14	796682	11.14	down	down	correct
CAT.US	Caterpillar Inc	20260210	742.75	752	737.6701	742.37	4008672	742.37	down	down	correct
CATO.US	The Cato Corporation	20260210	3.05	3.15	3.01	3.01	28800	3.01	down	down	correct
CB.US	Chubb Limited	20260210	328.52	331.14	323.465	326.25	1929417	325.2897	down	down	correct
CBRE.US	CBRE Group Inc	20260210	171.7	174.27	169.9	170.33	1917100	170.33	down	up	incorrect
CBT.US	Cabot Corporation	20260210	74.82	76.04	73.47	75.76	503900	75.3103	up	down	incorrect
CBU.US	Community Bank System Inc	20260210	66.56	67.48	65.85	66.43	330367	66.43	down	down	correct
CBZ.US	CBIZ Inc	20260210	34.28	35.1	33.39	33.98	1230540	33.98	down	down	correct
CC.US	The Chemours Company	20260210	18.99	19.99	18.84	19.25	4151400	19.1522	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260210	83.33	85.14	82.83	84.54	3761400	83.4964	up	up	correct
CCJ.US	Cameco Corporation	20260210	120.28	120.98	117.56	118.09	3481800	118.09	down	down	correct
CCK.US	Crown Holdings Inc	20260210	110.49	112.15	109.4	111.56	940100	111.56	up	up	correct
CCL.US	Carnival Corporation & plc	20260210	32.55	33.65	32.5	33.35	21443369	33.1965	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260210	3.91	4.03	3.71	3.81	3066	3.81	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260210	2.37	2.38	2.36	2.36	64356700	2.36	down	down	correct
CCS.US	Century Communities Inc	20260210	70.62	73.19	70.265	72.63	257200	72.2964	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260210	14.63	14.65	14.29	14.53	103600	14.53	down	down	correct
CDE.US	Coeur Mining Inc	20260210	22.7	23.46	22.63	22.84	15208800	22.84	up	up	correct
CDR.US	PC	20260210	17.78	17.91	17.57	17.8201	7207	17.8201	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260210	42.8	43.19	41.93	42.11	202506	42.11	down	down	correct
CE.US	Celanese Corporation	20260210	55.92	58.65	55.52	58.32	2750272	58.2866	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260210	19.71	19.76	19.4	19.53	32100	19.53	down	up	incorrect
CEPU.US	Central Puerto S.A	20260210	15.74	16.3399	15.42	16.14	347142	16.14	up	up	correct
CF.US	CF Industries Holdings Inc	20260210	95.32	96.87	94.89	96.31	1547100	95.7986	up	up	correct
CFG.US	PE	20260210	19.69	19.89	19.69	19.86	27251	19.86	up	down	incorrect
CGAU.US	Centerra Gold Inc	20260210	18.4	19.01	18.385	18.94	1254216	18.8878	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260210	17.96	18.2	17.84	18.08	250800	17.5728	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260210	98.3	99.83	97.81	98.97	1716100	98.6652	up	up	correct
CHE.US	Chemed Corporation	20260210	449.22	454.94	449.095	452	171099	451.4295	up	up	correct
CHGG.US	Chegg Inc	20260210	0.7	0.74	0.66	0.67	2966500	0.67	down	down	correct
CHH.US	Choice Hotels International Inc	20260210	109	111	107.885	109.83	684722	109.83	up	up	correct
CHMI.US	PB	20260210	23.36	23.5061	23.36	23.5061	4648	23.5061	up	up	correct
CHN.US	The China Fund Inc	20260210	1.88	1.935	1.855	1.92	1697293	1.92	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260210	41.92	42.49	41.86	42.13	267600	42.13	up	up	correct
CHWY.US	Chewy Inc	20260210	27.87	28.3	27.17	27.2	7677455	27.2	down	down	correct
CI.US	Cigna Corporation	20260210	296.65	296.9	287.49	287.81	1814200	286.2332	down	down	correct
CIA.US	Citizens Inc	20260210	5.88	6.06	5.83	5.91	73800	5.91	up	up	correct
CIB.US	Bancolombia S.A	20260210	79.5	80.34	79.23	79.82	298100	79.82	up	up	correct
CIEN.US	Ciena Corporation	20260210	288.08	298.99	280.04	298.7	2274468	298.7	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260210	1.71	1.72	1.71	1.71	37100	1.6951
CIG.US	Companhia Energética de Minas Gerais	20260210	2.16	2.17	2.14	2.16	2502000	2.16
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260210	23.15	23.19	23.09	23.13	108100	22.8367	down	down	correct
CIM.US	PD	20260210	23.22	23.41	23.22	23.4	8729	22.8239	up	up	correct
CINT.US	CI&T Inc	20260210	5.03	5.13	5	5.03	145737	5.03
CION.US	Cion Investment Corp	20260210	8.8	8.94	8.76	8.86	347900	8.6311	up	up	correct
CL.US	Colgate	20260210	94.06	94.93	93.5	93.93	5457705	93.93	down	down	correct
CLB.US	Core Laboratories N.V	20260210	19.07	19.07	18.09	18.64	258400	18.6297	down	down	correct
CLDT.US	PA	20260210	20.4	20.5	20.3	20.35	8163	20.35	down	down	correct
CLF.US	Cleveland	20260210	12.09	12.77	11.97	12.27	24806520	12.27	up	up	correct
CLH.US	Clean Harbors Inc	20260210	268.28	273.28	266.52	268	523296	268	down	down	correct
CLPR.US	Clipper Realty Inc	20260210	3.5	3.571	3.5	3.56	73700	3.4546	up	up	correct
CLS.US	Celestica Inc	20260210	323.92	325.01	296.87	297.93	2779900	297.93	down	down	correct
CLW.US	Clearwater Paper Corporation	20260210	17.93	19.09	17.93	18.35	275200	18.35	up	up	correct
CLX.US	The Clorox Company	20260210	120	122.29	119.91	121.45	2099700	121.45	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260210	98	98.44	97.61	98.03	750400	98.03	up	up	correct
CMC.US	Commercial Metals Company	20260210	82.58	83.32	81.97	83	1117000	83	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260210	6.19	6.19	6.1	6.1	2700	6.1	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260210	39.57	39.99	38.43	38.44	13523800	38.44	down	down	correct
CMI.US	Cummins Inc	20260210	601.99	603.99	583.62	588.07	1103600	586.0996	down	up	incorrect
CMP.US	Compass Minerals International Inc	20260210	22.22	22.3	21.55	22.2	699400	22.2	down	down	correct
CMS.US	PC	20260210	17.6	17.79	17.5601	17.7	27226	17.7	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260210	22.93	22.93	22.78	22.87	8091	22.5207	down	down	correct
CMSC.US	CMS Energy Corp	20260210	23.6	23.73	23.59	23.6916	8591	23.6916	up	up	correct
CMSD.US	CMS Energy Corp	20260210	23.97	24.11	23.94	24.08	29400	23.7109	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260210	2.83	2.95	2.7641	2.93	470547	2.93	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260210	3.58	3.58	3.56	3.57	25300	3.553	down	down	correct
CNA.US	CNA Financial Corporation	20260210	48.15	49.11	47.65	48.8	680671	48.3312	up	up	correct
CNC.US	Centene Corporation	20260210	38.46	40.14	37.94	39.61	6364400	39.61	up	up	correct
CNF.US	CNFinance Holdings Limited	20260210	5.72	5.76	5.637	5.637	1423	5.637	down	down	correct
CNI.US	Canadian National Railway Company	20260210	103.25	107.33	103.24	106.07	2332800	105.4078	up	up	correct
CNK.US	Cinemark Holdings Inc	20260210	25.92	26.24	25.71	25.75	2560300	25.6688	down	down	correct
CNM.US	Core & Main Inc	20260210	56.41	57.83	55.37	57.83	2839300	57.83	up	up	correct
CNMD.US	CONMED Corporation	20260210	41.91	43.84	41.34	42.8	626700	42.8	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20260210	14.14	14.45	14.085	14.17	305800	14.17	up	down	incorrect
CNO.US	PA	20260210	19.3	19.55	19.3	19.5385	2458	19.2139	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20260210	40.34	41.09	40.1	40.97	5656900	40.7453	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260210	39.47	39.55	38.8	39.09	7103200	39.09	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260210	94.94	96	90.78	91.06	615800	90.9491	down	down	correct
CNS.US	Cohen & Steers Inc	20260210	64.75	65.89	64.05	65.52	245000	64.8442	up	down	incorrect
CNX.US	CNX Resources Corporation	20260210	39.14	39.515	38.59	39.37	2164984	39.37	up	down	incorrect
CODI.US	PC	20260210	20.57	20.7838	20.54	20.77	9619	20.77	up	down	incorrect
COE.US	China Online Education Group	20260210	28.02	28.02	27.6	27.6	2800	27.6	down	up	incorrect
COF.US	PL	20260210	17.25	17.29	17.15	17.19	41374	16.9194	down	up	incorrect
COLD.US	Americold Realty Trust	20260210	12.85	12.982	12.79	12.87	5510700	12.87	up	up	correct
COMP.US	Compass Inc	20260210	12.92	13.13	12.63	12.76	25432672	12.76	down	down	correct
COO.US	The Cooper Companies Inc	20260210	81.78	83.2	81.47	81.57	3453400	81.57	down	down	correct
COOK.US	Traeger Inc	20260210	0.85	0.872	0.739	0.767	541300	0.767	down	down	correct
COP.US	ConocoPhillips	20260210	108.55	108.68	107.11	107.5	5255300	106.6699	down	down	correct
COR.US	CoreSite Realty Corporation	20260210	362.47	364.1	358.23	360	1525260	359.3847	down	down	correct
COTY.US	Coty Inc	20260210	2.56	2.69	2.53	2.54	14515200	2.54	down	down	correct
COUR.US	Coursera Inc	20260210	5.99	6.13	5.835	5.9	5013400	5.9	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260210	81.4	83.48	80.89	83.08	4109900	83.08	up	up	correct
CPA.US	Copa Holdings S.A	20260210	152	153.87	151.42	153.14	408200	151.371	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260210	10.59	11.04	10.59	10.88	7500	10.88	up	up	correct
CPB.US	Campbell Soup Company	20260210	29	29.44	28.78	29.15	4647800	29.15	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20260210	34.47	34.99	34.15	34.41	171534	34.1138	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260210	129.17	131.56	127.84	130.26	110600	130.26	up	down	incorrect
CPNG.US	Coupang Inc	20260210	18.59	18.775	18.22	18.25	16768500	18.25	down	up	incorrect
CPRI.US	Capri Holdings Limited	20260210	20.22	20.98	20.15	20.18	3162055	20.18	down	up	incorrect
CPS.US	Cooper	20260210	34.56	35.96	34.31	35.6	155100	35.6	up	down	incorrect
CPT.US	Camden Property Trust	20260210	107.85	110.75	107.46	110.41	936100	110.41	up	up	correct
CR.US	Crane Co	20260210	200.51	201.065	198.01	198.5	547400	198.2521	down	down	correct
CRC.US	California Resources Corp	20260210	55.63	55.63	54.29	54.8	537847	54.4427	down	down	correct
CRD.US	B	20260210	10.14	10.865	10.09	10.55	41578	10.4744	up	up	correct
CRH.US	CRH plc	20260210	126.82	129.29	126.05	129.15	4918700	128.6966	up	up	correct
CRI.US	Carter's Inc	20260210	37.27	38.61	37.27	37.98	942400	37.7059	up	up	correct
CRK.US	Comstock Resources Inc	20260210	20.8	21.09	20.24	20.42	2121900	20.42	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260210	182	184.45	178.27	181.24	1055400	181.24	down	down	correct
CRM.US	salesforce.com inc	20260210	191.9	199.1	190.75	193.45	13393000	193.45	up	up	correct
CRS.US	Carpenter Technology Corporation	20260210	365.18	365.975	356.83	360	566626	360	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260210	8.49	8.52	8.41	8.51	30600	8.4626	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260210	406.47	418.64	401.11	416.44	739900	415.3201	up	up	correct
CSTM.US	Constellium SE	20260210	24.7	25	24.235	24.64	1102155	24.64	down	down	correct
CSV.US	Carriage Services Inc	20260210	44.04	44.45	43.89	44.19	58300	44.19	up	up	correct
CTA.US	PB	20260210	67.78	68.33	67.78	67.85	3011	67.85	up	up	correct
CTBB.US	Qwest Corp. NT	20260210	19.63	19.66	19.55	19.58	55233	19.177	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260210	19.74	19.84	19.725	19.84	12827	19.422	up	up	correct
CTO.US	PA	20260210	20.88	20.92	20.6	20.7	6139	20.3073	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260210	6.95	7.005	6.815	6.97	952468	6.97	up	up	correct
CTRA.US	Coterra Energy Inc	20260210	30.54	30.58	30.2	30.56	4192700	30.3389	up	up	correct
CTS.US	CTS Corporation	20260210	58.85	59.66	57.19	57.29	306200	57.29	down	down	correct
CTVA.US	Corteva Inc	20260210	73.97	74.63	73.81	74.22	3294500	74.0533	up	up	correct
CUBB.US	Customers Bancorp Inc	20260210	22.32	22.88	22.32	22.88	7600	22.5391	up	up	correct
CUBE.US	CubeSmart	20260210	38.29	38.73	37.38	38.49	4190300	38.49	up	down	incorrect
CUK.US	Carnival Corporation & plc	20260210	32.36	33.4	32.26	33.04	3405200	32.8867	up	down	incorrect
CULP.US	Culp Inc	20260210	3.5	3.65	3.5	3.56	9600	3.56	up	up	correct
CURV.US	Torrid Holdings Inc.	20260210	1.12	1.125	1.075	1.09	174492	1.09	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260210	25.33	25.47	24.98	25.15	3001400	25.15	down	down	correct
CVEO.US	Civeo Corporation	20260210	27.97	28.3308	27.97	28.07	48169	28.07	up	up	correct
CVI.US	CVR Energy Inc	20260210	24.75	24.75	24.1	24.2	928100	23.8294	down	down	correct
CVNA.US	Carvana Co	20260210	411.48	419.85	391.52	391.69	2707400	391.69	down	down	correct
CVS.US	CVS Health Corporation	20260210	73.77	78.36	73	75.7	13120300	75.7	up	up	correct
CVX.US	Chevron Corporation	20260210	182.73	182.95	180.86	182.26	7458200	180.4943	down	down	correct
CW.US	Curtiss	20260210	659.69	662.95	642.8901	645.5	221545	645.5	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260210	23.88	23.91	23.795	23.81	5952095	23.81	down	down	correct
CWEN.US	Clearway Energy Inc	20260210	39.23	39.31	38.5	39.19	809700	38.7194	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260210	36.74	36.74	36.04	36.58	183307	36.1126	down	down	correct
CWH.US	Camping World Holdings Inc	20260210	13.23	13.475	12.83	12.88	1254300	12.88	down	down	correct
CWK.US	Cushman & Wakefield plc	20260210	16.44	16.64	16.2	16.21	1076000	16.21	down	down	correct
CWT.US	California Water Service Group	20260210	44.22	44.83	44.075	44.5	441929	44.5	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20260210	12.73	13.07	12.56	12.94	7271700	12.9123	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20260210	3.82	3.82	3.81	3.82	18000	3.802
CXH.US	MFS Investment Grade Municipal Trust	20260210	8.13	8.13	8.11	8.12	5300	8.0861	down	up	incorrect
CXM.US	Sprinklr Inc.	20260210	5.89	6.035	5.84	5.89	3537232	5.89
CXW.US	CoreCivic Inc	20260210	18.84	18.93	18.66	18.69	507000	18.69	down	down	correct
CYD.US	China Yuchai International Limited	20260210	49.57	50.6	48.47	49.2	135800	49.2	down	down	correct
CYH.US	Community Health Systems Inc	20260210	3.11	3.245	3.11	3.15	1022783	3.15	up	up	correct
D.US	Dominion Energy Inc	20260210	62.56	64.43	62.31	63.79	6345700	63.1179	up	down	incorrect
DAC.US	Danaos Corporation	20260210	105.2	107.6	103.58	104.96	111800	104.1011	down	up	incorrect
DAL.US	Delta Air Lines Inc	20260210	74.63	75.48	74.44	74.46	6635000	74.2582	down	up	incorrect
DAN.US	Dana Incorporated	20260210	31.94	32.5	31.665	32.07	807461	31.9597	up	up	correct
DAO.US	Youdao Inc	20260210	9.705	10.03	9.54	9.83	47542	9.83	up	up	correct
DAR.US	Darling Ingredients Inc	20260210	48.44	48.84	47.66	48.68	1825460	48.68	up	up	correct
DASH.US	DoorDash Inc	20260210	185.62	190.697	184.24	185.64	4488236	185.64	up	up	correct
DAVA.US	Endava plc	20260210	5.52	5.73	5.47	5.57	290100	5.57	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260210	37.94	38.07	37.265	37.61	2972954	37.61	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260210	71.29	72.7	70.59	72.06	267388	72.06	up	up	correct
DBI.US	Designer Brands Inc	20260210	6.77	6.92	6.61	6.67	499300	6.67	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260210	15.13	15.15	15.12	15.14	80300	15.03	up	up	correct
DBRG.US	PJ	20260210	18.71	18.99	18.71	18.71	19132	18.71
DCI.US	Donaldson Company Inc	20260210	109.06	109.79	108.4	109.57	334066	109.2727	up	up	correct
DCO.US	Ducommun Incorporated	20260210	122.01	122.48	118.94	121.17	118568	121.17	down	down	correct
DD.US	DuPont de Nemours Inc	20260210	48.33	49.56	47.39	49.43	8179900	49.2324	up	up	correct
DDD.US	3D Systems Corporation	20260210	2.28	2.32	2.23	2.24	1508000	2.24	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260210	3.14	3.19	2.85	2.92	13598600	2.92	down	up	incorrect
DDS.US	Dillard's Inc	20260210	637.42	645.04	628	634.51	186300	634.51	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260210	26.22	26.54	26.22	26.35	15500	26.35	up	down	incorrect
DE.US	Deere & Company	20260210	586.11	593.76	583.59	593.41	1609054	593.41	up	up	correct
DEA.US	Easterly Government Properties Inc	20260210	24.11	24.35	23.86	24.29	325111	23.818	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260210	115.49	116.43	114.23	115.51	2069500	115.51	up	up	correct
DEI.US	Douglas Emmett Inc	20260210	10.62	10.71	10.53	10.61	2229900	10.61	down	down	correct
DELL.US	Dell Technologies Inc	20260210	122.545	126.63	122.45	126.01	6194076	126.01	up	up	correct
DEO.US	Diageo plc	20260210	98.38	99.44	97.7	99.08	1041200	99.08	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20260210	46.84	46.9	44.33	44.38	409200	44.38	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260210	21.69	21.73	21.65	21.7	29500	21.5745	up	up	correct
DG.US	Dollar General Corporation	20260210	148.36	148.8	145.88	146.25	1940855	146.25	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260210	194.72	207.05	191.895	205.35	2307873	205.35	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260210	2.52	2.57	2.51	2.57	638700	2.5505	up	up	correct
DHI.US	D.R. Horton Inc	20260210	155.12	162.6	154.57	162.28	3262200	162.28	up	up	correct
DHT.US	DHT Holdings Inc	20260210	14.97	15.17	14.91	15.06	3472200	14.6898	up	up	correct
DHX.US	DHI Group Inc	20260210	2.59	2.96	2.59	2.8	1211300	2.8	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260210	15.67	15.78	15.67	15.76	158000	15.4418	up	up	correct
DIN.US	Dine Brands Global Inc	20260210	35.44	36.13	34.92	34.98	232300	34.98	down	down	correct
DIS.US	The Walt Disney Company	20260210	107.6	111.11	107.6	109.96	9815529	109.96	up	up	correct
DK.US	Delek US Holdings Inc	20260210	34.91	34.93	33.165	33.57	1089697	33.3454	down	down	correct
DKL.US	Delek Logistics Partners LP	20260210	52.52	53.5	52.365	53.14	36492	53.14	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260210	202.08	203.5632	198.31	199.81	1190302	199.81	down	down	correct
DLB.US	Dolby Laboratories Inc	20260210	66.6	68.44	66.42	68.19	1012953	68.19	up	up	correct
DLR.US	PL	20260210	20.48	20.665	20.44	20.55	33864	20.22	up	up	correct
DLX.US	Deluxe Corporation	20260210	27.15	27.86	27.0491	27.23	524377	27.23	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260210	14.95	15	14.92	14.95	207400	14.8329
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260210	11.22	11.22	11.17	11.18	94900	11.1383	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260210	11.26	11.29	11.2	11.21	34000	11.0919	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260210	10.13	10.38	9.18	9.23	1047800	9.23	down	down	correct
DNOW.US	NOW Inc	20260210	16.85	16.935	15.94	16.36	2366000	16.36	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260210	10.17	10.2	10.13	10.19	943000	10.1273	up	up	correct
DOC.US	Physicians Realty Trust	20260210	16.93	17.18	16.87	17	8385600	16.8935	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260210	65.6	65.7	62.898	64.08	4435450	64.08	down	down	correct
DOCS.US	Doximity Inc.	20260210	27.75	28.5	26.98	27.24	4399900	27.24	down	down	correct
DOLE.US	Dole plc	20260210	15.85	15.96	15.71	15.73	517300	15.73	down	down	correct
DOV.US	Dover Corporation	20260210	224.46	230.36	224.1601	229.48	1392542	228.9546	up	up	correct
DOW.US	Dow Inc	20260210	32.4	33.99	32.4	33.6	13531200	33.2067	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260210	14.02	14.16	13.96	14.04	140200	13.9735	up	up	correct
DPZ.US	Domino's Pizza Inc	20260210	392.16	397.85	389.34	389.73	732200	387.7714	down	down	correct
DQ.US	Daqo New Energy Corp	20260210	24.68	25.3	24.4	25.23	366900	25.23	up	up	correct
DRD.US	DRDGOLD Limited	20260210	35.37	35.39	34.5	34.9	186800	34.5649	down	down	correct
DRI.US	Darden Restaurants Inc	20260210	215.08	217.44	210.22	210.24	1372800	210.24	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20260210	11.48	11.51	11.47	11.51	429700	11.4012	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260210	6.21	6.27	6.21	6.27	33900	6.2173	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260210	10.17	10.19	10.11	10.13	374460	9.9288	down	down	correct
DSX.US	PB	20260210	26.28	26.31	26.28	26.31	642	26.31	up	up	correct
DT.US	Dynatrace Inc	20260210	36.13	37.495	35.89	36.8	7707800	36.8	up	up	correct
DTB.US	DTB	20260210	17.53	17.56	17.426	17.43	22300	17.43	down	down	correct
DTE.US	DTE Energy Company	20260210	135.99	139.02	135.36	137.84	1285660	137.84	up	up	correct
DTF.US	DTF Tax	20260210	11.5	11.5	11.5	11.5	1000	11.4672
DTM.US	DT Midstream Inc	20260210	130.87	132.09	130.14	130.67	483584	130.67	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260210	22.26	22.43	22.26	22.43	17277	22.1033	up	up	correct
DUK.US	PA	20260210	25.22	25.26	25.15	25.215	42938	24.8561	down	up	incorrect
DUKB.US	Duke Energy Corp	20260210	24.59	24.69	24.55	24.66	88727	24.3084	up	down	incorrect
DV.US	DoubleVerify Holdings Inc	20260210	9.48	9.955	9.46	9.75	3334718	9.75	up	down	incorrect
DVA.US	DaVita Inc	20260210	138.86	141.56	138.55	139.28	865300	139.28	up	down	incorrect
DVN.US	Devon Energy Corporation	20260210	43.45	43.55	42.89	43.48	5965007	43.2541	up	up	correct
DX.US	PC	20260210	25.89	26.01	25.89	25.99	2953	25.99	up	up	correct
DXC.US	DXC Technology Company	20260210	14.35	15.01	14.35	14.59	3272100	14.59	up	down	incorrect
DY.US	Dycom Industries Inc	20260210	413	417.7	408.7	410.4	265200	410.4	down	up	incorrect
E.US	Eni S.p.A	20260210	42.88	42.95	42.58	42.85	206700	42.85	down	up	incorrect
EAF.US	GrafTech International Ltd	20260210	8.42	8.58	7.225	7.23	1198200	7.23	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260210	21.19	21.1918	21.13	21.18	22440	20.8816	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260210	5.24	5.34	5.16	5.19	453200	5.1078	down	down	correct
EAT.US	Brinker International Inc	20260210	170.07	172.025	163.15	163.17	1084284	163.17	down	down	correct
EB.US	Eventbrite Inc	20260210	4.41	4.42	4.41	4.41	791700	4.41
EBF.US	Ennis Inc	20260210	20.48	20.8	20.42	20.55	149200	20.55	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260210	11.04	11.45	10.995	11.04	563339	11.04
EC.US	Ecopetrol S.A	20260210	12.33	12.33	11.95	12.05	2109400	12.05	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260210	15.67	15.67	15.56	15.6	466300	15.0272	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260210	4.82	4.84	4.534	4.61	6377400	4.4556	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260210	24.37	24.37	24.07	24.34	2800	24.2022	down	down	correct
ECCW.US	ECCW	20260210	24.72	24.845	24.7	24.7	5700	24.7	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260210	25.01	25.1	25.01	25.1	2600	25.1	up	up	correct
ECL.US	Ecolab Inc	20260210	294.38	303.01	285.85	299.62	2287899	299.62	up	up	correct
ECVT.US	Ecovyst Inc	20260210	11.21	11.305	11.13	11.2	1416300	11.2	down	down	correct
ED.US	Consolidated Edison Inc	20260210	107.14	109.57	106.53	108.43	2368100	107.5848	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260210	6.1	6.14	6.1	6.13	501500	6.13	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20260210	5.12	5.17	5.11	5.17	351100	5.1099	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260210	29.39	30.3	28.41	29.75	139100	29.75	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260210	59.9	61.52	59.51	60.91	1056500	60.91	up	up	correct
EEA.US	The European Equity Fund Inc	20260210	11.01	11.01	10.91	10.91	160100	10.91	down	down	correct
EEX.US	Emerald Holding Inc	20260210	4.89	5.01	4.82	4.86	59100	4.86	down	down	correct
EFC.US	PA	20260210	25.12	25.155	25.12	25.12	39126	25.12
EFR.US	Eaton Vance Senior Floating	20260210	11.03	11.09	10.99	11.07	323600	10.9931	up	down	incorrect
EFT.US	Eaton Vance Floating	20260210	11.39	11.39	11.3	11.35	66600	11.264	down	up	incorrect
EFX.US	Equifax Inc	20260210	195.81	203.88	191.46	202.71	2544000	202.1638	up	up	correct
EGHT.US	8x8 Inc	20260210	2.69	2.75	2.58	2.65	2089933	2.65	down	down	correct
EGO.US	Eldorado Gold Corporation	20260210	42.01	43.75	41.57	43.51	2266200	43.4383	up	up	correct
EGP.US	EastGroup Properties Inc	20260210	190.91	193.14	190.91	192.15	277500	192.15	up	up	correct
EGY.US	VAALCO Energy Inc	20260210	4.86	4.9	4.752	4.8	879700	4.7409	down	down	correct
EHC.US	Encompass Health Corporation	20260210	106.68	109.99	105.9	109	1861100	109	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260210	6.55	6.55	6.48	6.51	86400	6.44	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260210	10.15	10.158	9.91	10.03	306600	9.9164	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260210	24.83	24.9	24.7	24.85	10700	24.746	up	up	correct
EIG.US	Employers Holdings Inc	20260210	43.7	44.23	43.51	43.69	202800	43.3558	down	down	correct
EIX.US	Edison International	20260210	64	65.815	63.9	65.46	2450014	65.46	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260210	99.18	104.17	98.26	101.31	4211271	100.9931	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260210	25	25.67	25	25.61	3139800	25.61	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260210	20.82	20.88	20.82	20.83	6800	20.5285	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260210	75.61	78.2	73.2	73.26	2909900	73.26	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260210	65.86	66.59	65.67	66.23	1151300	66.23	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260210	11.06	11.14	11.06	11.12	163800	11.0262	up	up	correct
EME.US	EMCOR Group Inc	20260210	779.33	792.84	768.7	779.09	349700	779.09	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20260210	19.99	20.01	19.94	19.95	29500	19.95	down	down	correct
EMN.US	Eastman Chemical Company	20260210	78.4	81.82	78.36	80.59	2246203	79.631	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260210	49.01	49.79	48.75	49.66	50100	49.3106	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260210	20.86	20.86	20.7	20.83	10100	20.83	down	down	correct
EMR.US	Emerson Electric Co	20260210	160.2	163.54	159.95	161.69	3171200	161.071	up	up	correct
ENB.US	Enbridge Inc	20260210	50.78	51.23	50.47	51.09	4918200	50.4289	up	up	correct
ENIC.US	Enel Chile S.A	20260210	4.34	4.36	4.26	4.31	560500	4.31	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260210	21.25	21.4199	21.18	21.4099	2638	21.0973	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260210	22.65	22.73	22.484	22.71	3600	22.71	up	up	correct
ENS.US	EnerSys	20260210	175.06	176.85	172.96	173.7	474800	173.414	down	down	correct
ENVA.US	Enova International Inc	20260210	158.09	161.24	155.44	157.79	206200	157.79	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260210	6.16	6.17	6.12	6.13	166900	5.9949	down	down	correct
EOG.US	EOG Resources Inc	20260210	114.04	114.04	112.19	112.7	5404112	112.7	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260210	20.66	20.75	20.55	20.58	56900	20.445	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260210	22.41	22.5	22.24	22.25	109100	22.0963	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260210	17.37	17.61	17.37	17.46	25400	17.3928	up	up	correct
EP.US	PC	20260210	50.02	50.25	50.02	50.25	6198	49.6695	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260210	42.29	42.67	41.78	42.27	202500	42.27	down	up	incorrect
EPAM.US	EPAM Systems Inc	20260210	191.12	193.83	189.27	191.61	724700	191.61	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20260210	20.35	21.43	20.16	20.5	1233800	20.3543	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260210	35.23	35.4	34.96	35.19	3718500	35.19	down	down	correct
EPR.US	PG	20260210	20.59	20.78	20.57	20.61	7462	20.61	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260210	31.55	32	31.45	31.91	1029400	31.91	up	up	correct
EQH.US	PC	20260210	16.52	16.52	16.3101	16.45	8025	16.1827	down	down	correct
EQNR.US	Equinor ASA	20260210	28.21	28.23	27.69	27.86	5430000	27.4932	down	down	correct
EQR.US	Equity Residential	20260210	64.68	65.73	64.68	65.57	6663300	65.57	up	up	correct
EQS.US	Equus Total Return Inc	20260210	1.34	1.35	1.32	1.35	1300	1.35	up	up	correct
EQT.US	EQT Corporation	20260210	56.16	56.25	55.24	55.39	6836753	55.2343	down	down	correct
ES.US	Eversource Energy	20260210	67.4	69.69	67.4	69.3	2323000	68.5754	up	up	correct
ESE.US	ESCO Technologies Inc	20260210	270.5	278.75	270.5	278.28	285364	278.28	up	up	correct
ESI.US	Element Solutions Inc	20260210	31.11	32.53	31.02	32.24	3900000	32.1665	up	up	correct
ESNT.US	Essent Group Ltd	20260210	63.83	64.495	63.7	64.24	344221	63.8503	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260210	6.66	6.84	6.66	6.8	1094000	6.7548	up	up	correct
ESS.US	Essex Property Trust Inc	20260210	258.44	263.07	257.62	262.51	515300	262.51	up	up	correct
ESTC.US	Elastic N.V	20260210	64	65.48	62.7	63.38	1672617	63.38	down	down	correct
ETB.US	Eaton Vance Tax	20260210	15.51	15.58	15.5	15.51	60800	15.4034
ETD.US	Ethan Allen Interiors Inc	20260210	24.72	24.96	24.61	24.74	314616	24.35	up	down	incorrect
ETG.US	Eaton Vance Tax	20260210	23.22	23.39	23.2	23.31	120500	23.1798	up	down	incorrect
ETI.US	P	20260210	23.56	23.785	23.56	23.6	5148	23.6	up	down	incorrect
ETJ.US	Eaton Vance Risk	20260210	8.86	8.86	8.8	8.82	111600	8.7542	down	down	correct
ETN.US	Eaton Corporation plc	20260210	378.95	382.2	375.53	377.47	1795300	376.2966	down	down	correct
ETO.US	Eaton Vance Tax	20260210	30.24	30.28	29.98	30.2	27900	30.0254	down	down	correct
ETR.US	Entergy Corporation	20260210	98.45	100.32	97.89	99.71	2902900	99.71	up	up	correct
ETV.US	Eaton Vance Tax	20260210	14.81	14.83	14.71	14.74	163100	14.6404	down	down	correct
ETW.US	Eaton Vance Tax	20260210	9.56	9.57	9.51	9.55	483500	9.4832	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260210	18.87	18.87	18.76	18.8	5900	18.7219	down	down	correct
ETY.US	Eaton Vance Tax	20260210	15.05	15.17	15.02	15.08	132100	14.98	up	up	correct
EVC.US	Entravision Communications Corporation	20260210	3.06	3.13	3.04	3.09	164200	3.09	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260210	5.26	5.3	5.25	5.28	105100	5.2001	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260210	11.08	11.09	11.05	11.05	25000	10.9753	down	down	correct
EVH.US	Evolent Health Inc	20260210	2.75	2.905	2.688	2.73	3860200	2.73	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260210	11.11	11.11	11.04	11.06	50700	10.9575	down	down	correct
EVR.US	Evercore Inc	20260210	361.82	368.61	354.6	362.18	508100	361.2495	up	up	correct
EVRG.US	Evergy Inc	20260210	77.37	79.12	77.12	78.75	2024700	78.0916	up	up	correct
EVT.US	Eaton Vance Tax	20260210	26.29	26.46	26.25	26.37	158900	26.2051	up	up	correct
EVTC.US	EVERTEC Inc	20260210	26.78	27.42	26.78	26.86	287000	26.8126	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260210	76.9	78.23	76.37	77.05	6561700	77.05	up	up	correct
EXG.US	Eaton Vance Tax	20260210	9.74	9.76	9.69	9.69	371200	9.6235	down	down	correct
EXK.US	Endeavour Silver Corp	20260210	12.09	12.41	11.99	12.14	8244400	12.14	up	up	correct
EXP.US	Eagle Materials Inc	20260210	227.21	231.4	226.22	230.26	265217	230.26	up	up	correct
EXR.US	Extra Space Storage Inc	20260210	140.53	142.68	138.81	141.44	1071300	141.44	up	up	correct
F.US	PC	20260210	21.95	21.98	21.85	21.85	43248	21.4743	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260210	10.49	10.49	10.47	10.47	28558	10.47	down	down	correct
FAF.US	First American Financial Corporation	20260210	66.44	66.7	65.96	66.55	933100	66.0085	up	up	correct
FBK.US	FB Financial Corporation	20260210	61.02	61.37	59.805	60.26	168118	60.26	down	down	correct
FBP.US	First BanCorp	20260210	23.19	23.34	22.6	22.84	971200	22.6352	down	down	correct
FBRT.US	P	20260210	21.86	21.94	21.85	21.91	5665	21.91	up	up	correct
FC.US	Franklin Covey Co	20260210	19.69	20.13	19.43	19.43	91392	19.43	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260210	18.57	18.73	18.205	18.38	790704	18.38	down	down	correct
FCN.US	FTI Consulting Inc	20260210	177.37	177.42	173.2	173.36	185100	173.36	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260210	25.22	25.58	25.13	25.34	518900	25.34	up	up	correct
FCRX.US	FCRX	20260210	25.05	25.09	25.05	25.09	1800	24.7789	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260210	9.93	9.94	9.8663	9.93	85020	9.8325
FCX.US	Freeport	20260210	63.25	63.52	62.07	63.26	11647360	63.26	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260210	38.26	39.595	38.035	39.08	206698	38.8047	up	up	correct
FDS.US	FactSet Research Systems Inc	20260210	195.5	210	191.35	204.81	1825690	203.7586	up	down	incorrect
FDX.US	FedEx Corporation	20260210	364.2	368.9899	362.24	367.95	1478802	366.4643	up	down	incorrect
FE.US	FirstEnergy Corp	20260210	47.02	47.9	46.705	47.66	5641346	47.66	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20260210	10.005	10.005	9.612	9.9	4400	9.9	down	down	correct
FENG.US	Phoenix New Media Limited	20260210	1.76	1.76	1.76	1.76	236	1.76
FERG.US	Ferguson plc	20260210	263.2	264.8	260.076	263.88	1246462	262.9008	up	up	correct
FET.US	Forum Energy Technologies Inc	20260210	48.25	48.3	46.19	47.1	150400	47.1	down	down	correct
FF.US	FutureFuel Corp	20260210	3.68	3.83	3.68	3.72	170102	3.6681	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20260210	22.25	22.31	22.12	22.12	44400	22.12	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260210	16.72	16.78	16.72	16.73	94800	16.6292	up	up	correct
FHI.US	Federated Hermes Inc	20260210	53.1	54.35	53.09	54.33	792900	54.33	up	up	correct
FHN.US	PE	20260210	25.05	25.05	24.85	24.85	6913	24.85	down	down	correct
FICO.US	Fair Isaac Corporation	20260210	1375.7	1390	1331.33	1380.68	235979	1380.68	up	up	correct
FIGS.US	FIGS Inc.	20260210	10.75	10.792	10.26	10.48	3205221	10.48	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260210	13.32	13.36	13.24	13.29	55800	13.1754	down	down	correct
FINV.US	FinVolution Group	20260210	5.61	5.76	5.595	5.63	1056169	5.63	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260210	50.62	51.27	50.07	50.55	7224700	50.1191	down	down	correct
FIX.US	Comfort Systems USA Inc	20260210	1280.12	1295	1250	1269.63	308593	1268.9708	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260210	17.98	17.98	17.86	17.91	15500	17.8062	down	down	correct
FLNG.US	FLEX LNG Ltd	20260210	26.58	26.67	26.386	26.48	326000	25.7568	down	up	incorrect
FLO.US	Flowers Foods Inc	20260210	11.83	11.9	11.69	11.81	4582200	11.4933	down	up	incorrect
FLOW.US	SPX FLOW Inc	20260210	37.2	37.41	37.2	37.3585	3958	37.2912	up	down	incorrect
FLR.US	Fluor Corporation	20260210	48.32	49.175	47.92	48.13	2587734	48.13	down	down	correct
FLS.US	Flowserve Corporation	20260210	85.63	87.6562	84.65	86.59	2632820	86.59	up	up	correct
FMC.US	FMC Corporation	20260210	15.47	16.75	15.39	16.01	5831600	16.01	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20260210	11.29	11.37	11.29	11.36	18024	11.315	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260210	23.98	24.15	23.92	24.02	816200	24.02	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260210	112.12	113.63	110.9	113.23	338300	113.23	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260210	12.09	12.15	12.09	12.15	1000	12.086	up	up	correct
FN.US	Fabrinet	20260210	497.85	499.72	464.59	466.29	490400	466.29	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260210	68.9	72.24	67.59	70.69	3029151	70.69	up	up	correct
FNF.US	Fidelity National Financial Inc	20260210	56.63	57.01	56.37	56.94	905100	56.94	up	up	correct
FNV.US	Franco	20260210	247.67	255.35	247.63	255.01	738800	254.5877	up	up	correct
FOA.US	Finance Of America Companies Inc	20260210	21.98	22.31	21.97	22.04	51751	22.04	up	up	correct
FOF.US	Cohen & Steers Closed	20260210	14.63	14.71	14.55	14.63	114800	14.5375
FOR.US	Forestar Group Inc	20260210	29.2	29.865	29.2	29.48	140635	29.48	up	up	correct
FOUR.US	Shift4 Payments Inc	20260210	59.32	61.6342	59	59.81	1190487	59.81	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260210	18.86	18.91	18.83	18.89	93300	18.7537	up	up	correct
FPH.US	Five Point Holdings LLC	20260210	5.31	5.45	5.22	5.41	151900	5.41	up	down	incorrect
FPI.US	Farmland Partners Inc	20260210	11.85	11.93	11.66	11.88	711800	11.88	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20260210	59.77	60.43	59.23	60.14	1200900	60.14	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260210	11.73	11.73	11.68	11.71	98400	11.4552	down	down	correct
FRO.US	Frontline Ltd	20260210	29.22	29.38	28.91	29.05	1548621	28.1568	down	down	correct
FRT.US	PC	20260210	19.89	19.98	19.85	19.85	7475	19.85	down	down	correct
FSK.US	FS KKR Capital Corp	20260210	13.32	13.59	13.2	13.53	2092900	13.53	up	up	correct
FSLY.US	Fastly Inc	20260210	8.795	9.235	8.76	9.09	3716300	9.09	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260210	10.9	11.217	10.88	11.09	5551248	11.09	up	up	correct
FSS.US	Federal Signal Corporation	20260210	116.78	118.6	115.87	118.44	246200	118.2737	up	up	correct
FT.US	Franklin Universal Trust	20260210	8.12	8.2	8.12	8.19	73200	8.1474	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260210	14.09	14.15	14.032	14.1	78100	13.9732	up	up	correct
FTI.US	TechnipFMC plc	20260210	60.21	60.49	59.02	60.2	2893607	60.2	down	down	correct
FTK.US	Flotek Industries Inc	20260210	17.95	17.95	17.24	17.49	173371	17.49	down	down	correct
FTS.US	Fortis Inc	20260210	54.66	54.8	54.13	54.59	739100	54.1396	down	down	correct
FTV.US	Fortive Corporation	20260210	60.8	61.96	60.58	61.92	3182199	61.8523	up	up	correct
FUBO.US	fuboTV Inc	20260210	1.48	1.61	1.48	1.52	23151600	1.52	up	up	correct
FUL.US	H.B. Fuller Company	20260210	65.93	66.94	65.58	66.37	251100	66.37	up	up	correct
FUN.US	Cedar Fair L.P	20260210	18.8	18.915	18.06	18.06	1742735	18.06	down	down	correct
FVRR.US	Fiverr International Ltd	20260210	15	15.59	14.65	15.49	1663281	15.49	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20260210	0.011	0.011	0.011	0.011	0	0.011
G.US	Genpact Limited	20260210	39.55	40.06	38.83	39.14	2388819	39.14	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260210	6.3	6.32	6.27	6.29	412989	6.2277	down	down	correct
GAM.US	PB	20260210	25.03	25.0776	25.02	25.04	12295	24.6714	up	up	correct
GATX.US	GATX Corporation	20260210	189.41	190.57	188.955	189.57	114238	188.8906	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260210	15.23	15.39	15.21	15.34	80000	15.0874	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260210	54.22	54.98	53.96	54.35	221600	54.35	up	up	correct
GCO.US	Genesco Inc	20260210	28.65	29.88	28.49	28.73	170300	28.73	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260210	4.5	4.54	4.5	4.52	71700	4.52	up	up	correct
GD.US	General Dynamics Corporation	20260210	361.49	361.5	356.28	358.83	694200	358.83	down	up	incorrect
GDDY.US	GoDaddy Inc	20260210	98.6	98.805	95.62	96.09	1780852	96.09	down	up	incorrect
GDL.US	The GDL Fund	20260210	8.54	8.59	8.54	8.58	1600	8.58	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260210	11.6	11.63	11.54	11.56	28100	11.4384	down	up	incorrect
GDOT.US	Green Dot Corporation	20260210	11.98	12.05	11.92	11.92	733800	11.92	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260210	29.18	29.39	29.16	29.23	132300	29.0799	up	up	correct
GE.US	General Electric Company	20260210	316.94	320.07	315.88	316.33	4610600	315.8699	down	down	correct
GEF.US	Greif Inc	20260210	74.49	75.625	73.635	75.15	247560	75.15	up	up	correct
GEL.US	Genesis Energy L.P	20260210	17.24	17.55	17.07	17.38	273600	17.38	up	up	correct
GENI.US	Genius Sports Limited	20260210	6.42	6.67	6.2	6.26	7556823	6.26	down	down	correct
GEO.US	The GEO Group Inc	20260210	16.12	16.37	16.04	16.11	1436900	16.11	down	down	correct
GF.US	The New Germany Fund Inc	20260210	12.15	12.25	12.15	12.17	5900	12.17	up	up	correct
GFF.US	Griffon Corporation	20260210	95.14	96.18	92.83	93.64	446392	93.3999	down	down	correct
GFI.US	Gold Fields Limited	20260210	55.56	56.16	54.57	55.84	2640100	54.2596	up	down	incorrect
GFL.US	GFL Environmental Inc	20260210	43	43.65	42.9501	43.14	986450	43.14	up	down	incorrect
GGB.US	Gerdau S.A	20260210	4.24	4.28	4.22	4.24	29734800	4.2176
GGG.US	Graco Inc	20260210	93.03	94.62	91.71	94.22	1054000	94.22	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260210	28.644	28.644	28.644	28.644	4	28.644
GGT.US	The Gabelli Multimedia Trust Inc	20260210	4.22	4.22	4.18	4.19	389600	4.1218	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260210	16.18	16.38	16.18	16.38	7500	16.38	up	down	incorrect
GHC.US	Graham Holdings Company	20260210	1122.83	1141.57	1122.075	1130.45	14190	1130.45	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260210	1.48	1.505	1.47	1.49	30000	1.49	up	up	correct
GHM.US	Graham Corporation	20260210	88.58	90.65	86.62	89.11	188200	89.11	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260210	12.91	12.93	12.86	12.92	117200	12.7033	up	up	correct
GIB.US	CGI Inc	20260210	81.26	81.86	80.19	80.94	792100	80.8021	down	down	correct
GIC.US	Global Industrial Company	20260210	32.68	33.56	32.05	32.84	61900	32.5521	up	up	correct
GIL.US	Gildan Activewear Inc	20260210	72.26	73.05	71.95	71.98	887800	71.98	down	down	correct
GIS.US	General Mills Inc	20260210	48.105	48.88	48.05	48.66	4910031	48.66	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260210	9.64	9.64	9.64	9.64	0	9.64
GKOS.US	Glaukos Corporation	20260210	113.42	115.19	112.635	113.03	435297	113.03	down	down	correct
GL.US	PD	20260210	16.96	17.1	16.96	17	15388	16.7387	up	up	correct
GLOB.US	Globant S.A	20260210	60.98	61.69	59.33	60.24	1620300	60.24	down	down	correct
GLOP.US	PC	20260210	25.6	25.6487	25.6	25.62	2450	25.0407	up	up	correct
GLP.US	PB	20260210	25.62	25.655	25.59	25.6	8605	25.6	down	down	correct
GLW.US	Corning Incorporated	20260210	129.01	132.5	127.79	128.1	12712200	127.8614	down	down	correct
GM.US	General Motors Company	20260210	81.05	81.5	79.45	80.27	7425800	80.0804	down	down	correct
GME.US	GameStop Corp	20260210	24.51	25.21	24.02	24.82	5797500	24.82	up	up	correct
GMED.US	Globus Medical Inc	20260210	88.21	89.64	87.61	88.72	1363681	88.72	up	up	correct
GMRE.US	Global Medical REIT Inc	20260210	36.56	36.95	36.25	36.45	93150	36.45	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260210	20.83	21.65	20.75	21.49	606150	21.0053	up	up	correct
GNL.US	PB	20260210	22.55	22.8	22.41	22.55	1722	22.55
GNRC.US	Generac Holdings Inc	20260210	185.89	186.51	182	182.3	1481965	182.3	down	down	correct
GNT.US	PA	20260210	21.34	21.34	21.34	21.34	249	21.34
GNW.US	Genworth Financial Inc	20260210	8.93	9.0087	8.805	8.94	2562436	8.94	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260210	12.56	12.56	12.46	12.55	1179402	12.1675	down	down	correct
GOLD.US	Barrick Gold Corporation	20260210	65	66.647	62.29	62.59	1368900	62.3766	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260210	102.92	104.81	102.16	102.33	321944	102.0618	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260210	11.83	12.165	11.828	11.96	928200	11.96	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260210	2.16	2.2	2.16	2.16	303365	2.16
GPC.US	Genuine Parts Company	20260210	147.9	148.1185	146.29	146.68	838024	145.3486	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20260210	338.38	342.5	331.59	334.61	152700	334.045	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260210	23.15	23.3	23.14	23.16	31600	23.16	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20260210	13.32	13.62	12.86	13.38	5026200	13.2301	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260210	2.19	2.32	2.18	2.29	203500	2.29	up	up	correct
GPN.US	Global Payments Inc	20260210	72.02	74.175	71.685	73.28	2767324	73.0402	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260210	208.29	209.66	200.925	204.37	258218	204.37	down	down	correct
GPRK.US	GeoPark Limited	20260210	8.45	8.47	8.33	8.4	399900	8.3699	down	down	correct
GRC.US	The Gorman	20260210	66.35	67.06	65.68	66.3	141500	66.1115	down	up	incorrect
GRP.US	UN	20260210	65.55	65.55	65.55	65.55	984	65.3283
GRX.US	The Gabelli Healthcare & Wellness Trust	20260210	9.65	9.74	9.65	9.67	56100	9.67	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20260210	945.7	961.83	929.93	948.99	3324900	944.0219	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260210	9.29	9.53	9.29	9.5	1768000	9.4695	up	up	correct
GSK.US	GlaxoSmithKline plc	20260210	59.24	59.32	58.19	58.82	9503900	58.3502	down	up	incorrect
GSL.US	PB	20260210	26.92	26.97	26.7733	26.9603	6399	26.9603	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20260210	26.82	27.08	26.68	26.76	2633500	26.76	down	up	incorrect
GTLS.US	Chart Industries Inc	20260210	207.55	207.69	207	207	901786	207	down	down	correct
GTN.US	Gray Television Inc	20260210	4.71	4.89	4.62	4.86	1482700	4.7797	up	up	correct
GTNA.US	Gray Television Inc	20260210	12.15	12.24	10.43	11.55	14128	11.55	down	down	correct
GTY.US	Getty Realty Corp	20260210	30.83	31.44	30.83	31.22	199246	31.22	up	up	correct
GUG.US	GUG	20260210	16.35	16.42	16.175	16.18	84100	15.9376	down	down	correct
GUT.US	The Gabelli Utility Trust	20260210	6.09	6.11	6.08	6.09	208400	6.04
GVA.US	Granite Construction Incorporated	20260210	132.57	133.8299	131.73	132.91	476823	132.91	up	up	correct
GWRE.US	Guidewire Software Inc	20260210	128.1	133.6	126.54	133.24	1965809	133.24	up	up	correct
GWW.US	W.W. Grainger Inc	20260210	1190.15	1191.3101	1170.49	1188.03	217200	1188.03	down	down	correct
H.US	Hyatt Hotels Corporation	20260210	161.97	170.82	161.97	169.05	1390500	168.893	up	down	incorrect
HAE.US	Haemonetics Corporation	20260210	58.28	60.495	58.205	59.46	1682747	59.46	up	down	incorrect
HAL.US	Halliburton Company	20260210	35.06	35.21	33.78	34.02	11722934	33.856	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260210	36.7	37.15	36.57	36.68	793000	36.68	down	down	correct
HAYW.US	Hayward Holdings Inc	20260210	16.71	17.05	16.65	16.93	1282505	16.93	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260210	19.04	19.79	19	19	18200	18.8803	down	down	correct
HBM.US	Hudbay Minerals Inc	20260210	25.55	25.7	24.93	25.39	4372900	25.3821	down	up	incorrect
HCA.US	HCA Healthcare Inc	20260210	498.22	503.95	495	502.05	777300	502.05	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20260210	93.79	94.01	89.51	90.31	1091600	90.225	down	up	incorrect
HCI.US	HCI Group Inc	20260210	160.26	164.36	159.36	162.78	81200	162.3607	up	up	correct
HCXY.US	Hercules Capital Inc	20260210	25.31	25.34	25.21	25.3	6800	25.3	down	down	correct
HD.US	The Home Depot Inc	20260210	383.81	391.74	381.94	389.68	3160800	387.0921	up	up	correct
HDB.US	HDFC Bank Limited	20260210	33.85	34.06	33.66	33.99	6454200	33.99	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260210	16.94	17.05	16.66	16.7	3181400	16.7	down	down	correct
HEI.US	HEICO Corporation	20260210	323.87	324.9999	320.25	323.36	308761	323.36	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260210	11.25	11.32	11.24	11.3	42000	11.0475	up	up	correct
HESM.US	Hess Midstream LP	20260210	36.31	36.6	36.04	36.43	1270100	36.43	up	up	correct
HFRO.US	PA	20260210	16.2	16.45	16.2	16.45	11132	16.45	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260210	0.0001	0.0001	0.0001	0.0001	48000	0.0001
HGLB.US	Highland Global Allocation Fund	20260210	8.8	8.89	8.67	8.7	34900	8.6177	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260210	47.23	47.94	46.71	46.73	2631126	46.73	down	down	correct
HI.US	Hillenbrand Inc	20260210	31.98	31.98	31.98	31.98	0	31.98
HIG.US	The Hartford Financial Services Group Inc	20260210	139.27	142.07	138.93	141.63	2034400	141.0266	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260210	401.94	404.2791	394.7901	399.37	425614	398.1259	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260210	3.76	3.8	3.76	3.8	549700	3.7644	up	up	correct
HIPO.US	Hippo Holdings Inc	20260210	28.61	28.85	28.11	28.33	84730	28.33	down	down	correct
HIW.US	Highwoods Properties Inc	20260210	25.89	26.14	25.59	25.99	1329100	25.4279	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260210	4.22	4.25	4.21	4.25	222173	4.2019	up	up	correct
HL.US	PB	20260210	81	81	81	81	175	81
HLF.US	Herbalife Nutrition Ltd	20260210	16.73	16.95	16.63	16.67	1418500	16.67	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20260210	172.9	174.9125	170.765	172.57	413834	171.9378	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20260210	72.65	74.3	72.14	73.41	176500	73.41	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20260210	318.05	325.0797	316.95	323.7	3133083	323.5472	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260210	8.64	8.67	8.44	8.46	1612600	8.46	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260210	32.41	32.48	31.2	31.21	1588600	31.21	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260210	42.69	43.34	42.26	42.95	323800	42.95	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260210	21.48	21.63	21.06	21.28	3313000	21.28	down	down	correct
HNI.US	HNI Corporation	20260210	52.22	52.59	51.62	51.86	426400	51.4678	down	down	correct
HOG.US	Harley	20260210	19.78	21.32	19.38	20.94	9680600	20.7213	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20260210	30.16	30.41	29.93	30.14	943100	29.93	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260210	128.25	133.165	125.485	131.54	105029	131.54	up	up	correct
HP.US	Helmerich & Payne Inc	20260210	35.6	35.65	34.06	34.23	2800500	33.9697	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260210	24.01	24.25	23.905	23.97	12868830	23.97	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260210	16.16	16.2	16.1	16.18	28800	15.9313	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20260210	16.21	16.27	16.21	16.23	25700	15.9831	up	down	incorrect
HPQ.US	HP Inc	20260210	19.6	20.42	19.6	19.81	16196400	19.4937	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260210	14.74	14.81	14.72	14.79	61700	14.5698	up	up	correct
HQH.US	Tekla Healthcare Investors	20260210	19.44	19.56	19.32	19.42	128100	18.822	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260210	16.94	17.06	16.91	16.92	109300	16.3764	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260210	17.17	17.41	17.13	17.36	3178400	17.1349	up	up	correct
HRB.US	H&R Block Inc	20260210	32.63	33.3	32.36	32.63	2751700	32.1949
HRI.US	Herc Holdings Inc	20260210	180.18	183.96	176.33	181.12	428832	180.2754	up	up	correct
HRL.US	Hormel Foods Corporation	20260210	24.42	24.51	24.18	24.3	4047200	24.3	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20260210	24.78	24.94	24.23	24.91	425500	24.91	up	down	incorrect
HSBC.US	HSBC Holdings plc	20260210	89.81	90.01	88.84	89.49	2743400	87.0447	down	up	incorrect
HSY.US	The Hershey Company	20260210	230.5	231.59	227.29	229	2958000	227.5061	down	down	correct
HTD.US	John Hancock Tax	20260210	24.81	25.2	24.75	24.97	64900	24.6562	up	down	incorrect
HTGC.US	Hercules Capital Inc	20260210	16.9	16.995	16.71	16.89	2560943	16.4417	down	down	correct
HTH.US	Hilltop Holdings Inc	20260210	39.9	40.41	39.49	39.67	510000	39.4645	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260210	5.28	5.345	5.17	5.2	3052893	5.2	down	down	correct
HUBB.US	Hubbell Incorporated	20260210	503.8	510.62	500.12	503.1	489591	501.7371	down	down	correct
HUBS.US	HubSpot Inc	20260210	232.48	240.88	227.43	231.95	2583200	231.95	down	down	correct
HUM.US	Humana Inc	20260210	189.57	191.56	180.89	181.3	4244766	181.3	down	down	correct
HUN.US	Huntsman Corporation	20260210	13.16	13.8	13.1	13.6	7500000	13.507	up	up	correct
HUYA.US	HUYA Inc	20260210	4.75	4.93	4.67	4.88	2387000	4.88	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260210	26.98	27.67	26.85	27.02	87300	26.6196	up	up	correct
HWM.US	Howmet Aerospace Inc	20260210	225.7	227.51	224.04	224.47	2503800	224.47	down	down	correct
HXL.US	Hexcel Corporation	20260210	86.17	87.51	85.3	86.88	1089311	86.88	up	down	incorrect
HY.US	Hyster	20260210	36.74	37.85	36.225	37.26	104605	36.9086	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260210	11.17	11.2	11.15	11.16	69400	11.0657	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260210	8.93	8.96	8.91	8.96	864262	8.8018	up	up	correct
HZO.US	MarineMax Inc	20260210	29.4	30.19	29.02	29.12	326700	29.12	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260210	7.94	8.25	7.9	8.19	149200	8.1244	up	up	correct
IAG.US	IAMGOLD Corporation	20260210	21.12	21.95	21.1	21.58	7991100	21.58	up	up	correct
IBM.US	International Business Machines Corporation	20260210	294.99	297.61	290.33	291.76	3837300	291.76	down	down	correct
IBN.US	ICICI Bank Limited	20260210	30.87	31.32	30.86	31.15	5024200	31.15	up	up	correct
IBP.US	Installed Building Products Inc	20260210	328.34	341.6	323.7315	337.06	363206	334.3473	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260210	164.5	168.21	163.57	164.81	4870100	164.81	up	up	correct
ICL.US	ICL Group Ltd	20260210	5.65	5.74	5.65	5.7	1092400	5.6498	up	down	incorrect
ICR.US	P	20260210	21.6	21.825	21.6	21.825	1620	21.825	up	down	incorrect
IDA.US	IDACORP Inc	20260210	135.54	137.73	135.06	137.1	243500	137.1	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260210	13.59	13.75	13.57	13.74	63800	13.6438	up	up	correct
IDT.US	IDT Corporation	20260210	48.39	49.71	47.76	49.03	158700	49.03	up	up	correct
IEX.US	IDEX Corporation	20260210	211.56	215.88	211.03	214.58	921425	214.58	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260210	75.5	76.79	74.47	76.76	1804747	76.76	up	up	correct
IFN.US	The India Fund Inc	20260210	14.14	14.3	14.12	14.23	259900	13.7656	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260210	51.5	51.7	51.03	51.5	390623	51.5
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260210	10	10.02	9.97	9.98	61100	9.8958	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260210	5.88	5.9	5.87	5.88	228500	5.831
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260210	16.58	16.66	16.54	16.59	11400	16.519	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260210	4.8	4.91	4.8	4.88	855400	4.8208	up	up	correct
IH.US	iHuman Inc	20260210	1.95	2	1.95	2	5280	2	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260210	7.06	7.22	7.02	7.08	160500	7.0251	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260210	142.98	148.89	142.96	147.84	352119	147.84	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260210	24.48	24.65	24.46	24.6	94900	24.6	up	up	correct
IIIN.US	Insteel Industries Inc	20260210	37.45	37.54	36.87	37	129200	36.965	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260210	12.56	12.64	12.55	12.62	144000	12.5442	up	up	correct
IIPR.US	PA	20260210	23.14	23.15	22.98	23.04	38793	23.04	down	down	correct
IMAX.US	IMAX Corporation	20260210	36.47	37.29	36.2025	36.49	933348	36.49	up	up	correct
INFO.US	IHS Markit Ltd	20260210	24.86	24.99	24.816	24.816	12500	24.816	down	down	correct
INFY.US	Infosys Limited	20260210	16.5	16.74	16.44	16.61	9978100	16.61	up	up	correct
ING.US	ING Groep N.V	20260210	30.98	31.07	30.7	30.91	3459400	30.91	down	down	correct
INGR.US	Ingredion Incorporated	20260210	120.22	120.88	118.69	118.72	800588	118.72	down	down	correct
INN.US	Summit Hotel Properties Inc	20260210	4.49	4.72	4.49	4.71	944900	4.6283	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260210	67.28	71.16	67.213	68.14	1350700	68.14	up	down	incorrect
INVH.US	Invitation Homes Inc	20260210	26.52	27.48	26.45	27.38	5294700	27.38	up	up	correct
IP.US	International Paper Company	20260210	47.64	48.13	47.07	48	7603392	47.5263	up	down	incorrect
IPI.US	Intrepid Potash Inc	20260210	34.32	34.98	34.1	34.11	114600	34.11	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260210	10.13	10.22	10.12	10.2	200700	10.1381	up	up	correct
IQV.US	IQVIA Holdings Inc	20260210	192.97	194.83	181.77	182.45	3647100	182.45	down	down	correct
IR.US	Ingersoll Rand Inc	20260210	98.69	99.51	97.57	97.8	6858552	97.7786	down	down	correct
IRM.US	Iron Mountain Incorporated	20260210	97.3	100.23	96.405	99.31	1891351	99.31	up	up	correct
IRT.US	Independence Realty Trust Inc	20260210	16.74	17.09	16.74	17.06	2394600	17.06	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260210	14.6	14.71	14.6	14.7	97000	14.4855	up	up	correct
IT.US	Gartner Inc	20260210	159.75	164.47	157	159.89	2495102	159.89	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20260210	86.07	86.82	85.3	86.15	634527	86.15	up	up	correct
ITT.US	ITT Inc	20260210	200.88	202.38	198.16	200.46	1448400	200.0542	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260210	9.37	9.44	9.26	9.3	25947200	9.294	down	down	correct
ITW.US	Illinois Tool Works Inc	20260210	291.55	295.29	289.305	294.25	1261780	294.25	up	up	correct
IVR.US	PC	20260210	24.88	24.89	24.8071	24.85	8788	24.3774	down	down	correct
IVT.US	Inventrust Properties Corp	20260210	30.48	30.765	30.27	30.59	509300	30.59	up	up	correct
IVZ.US	Invesco Ltd	20260210	27.15	27.71	26.84	27.29	6836500	27.0715	up	up	correct
IX.US	ORIX Corporation	20260210	35.31	35.49	34.96	35.3	261200	35.3	down	down	correct
J.US	Jacobs Engineering Group Inc	20260210	152.86	152.89	149.51	151.16	810958	150.7694	down	down	correct
JBGS.US	JBG SMITH Properties	20260210	16.47	16.54	16.36	16.4	366900	16.4	down	down	correct
JBL.US	Jabil Inc	20260210	264.4	265.33	257.27	258.93	892100	258.8486	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260210	16	16.06	15.93	15.98	52900	15.6237	down	down	correct
JCI.US	Johnson Controls International plc	20260210	138.65	140.2	138.17	138.75	4526357	138.75	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260210	59.95	61.42	58.82	60.09	1480400	59.6426	up	up	correct
JELD.US	JELD	20260210	2.63	2.9	2.63	2.85	1537900	2.85	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260210	7.79	7.82	7.774	7.82	553026	7.6537	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260210	12.98	12.9999	12.95	12.97	96179	12.7587	down	down	correct
JHG.US	Janus Henderson Group plc	20260210	48.16	48.325	48.135	48.24	1141700	48.24	up	up	correct
JHI.US	John Hancock Investors Trust	20260210	13.89	13.95	13.79	13.93	25382	13.6594	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260210	11.68	11.77	11.52	11.71	11800	11.5657	up	down	incorrect
JHX.US	James Hardie Industries plc	20260210	23.49	24.44	23.34	24.38	11500600	24.38	up	down	incorrect
JILL.US	J.Jill Inc	20260210	16.78	16.795	16.52	16.52	28800	16.52	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260210	28.52	29.65	28.02	29.42	565200	29.42	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20260210	349.14	352.0263	346.04	346.24	430141	346.24	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260210	18.79	18.89	18.7	18.85	14900	18.5375	up	up	correct
JMIA.US	Jumia Technologies AG	20260210	10.4	10.91	10.06	10.33	9266704	10.33	down	down	correct
JMM.US	Nuveen Multi	20260210	6.12	6.17	6.12	6.17	600	6.1108	up	up	correct
JNJ.US	Johnson & Johnson	20260210	239.98	240.5	237.88	238.35	6723300	237.0896	down	down	correct
JOBY.US	WT	20260210	2.2	2.3	2.04	2.07	83364	2.07	down	down	correct
JOE.US	The St. Joe Company	20260210	68.69	70.63	68.59	70.47	152200	70.3064	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260210	11.87	11.99	11.87	11.98	290900	11.891	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260210	8.25	8.27	8.23	8.26	933000	8.1326	up	up	correct
JPM.US	PL	20260210	19.63	19.73	19.62	19.69	192382	19.69	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260210	5.03	5.09	5.03	5.09	774800	4.9829	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20260210	12.82	12.84	12.77	12.78	179100	12.5223	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20260210	7.97	8.1	7.96	8.07	99000	7.893	up	up	correct
KAI.US	Kadant Inc	20260210	338.7	346.3	333.96	338.62	140700	338.62	down	down	correct
KAR.US	KAR Auction Services Inc	20260210	29.57	29.92	29.43	29.49	585952	29.49	down	up	incorrect
KB.US	KB Financial Group Inc	20260210	106.78	107.07	105.77	106.22	180400	106.22	down	up	incorrect
KBH.US	KB Home	20260210	61.97	63.82	61.49	63.51	923800	63.51	up	down	incorrect
KBR.US	KBR Inc	20260210	44.15	44.37	43.49	43.8	929534	43.6036	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20260210	75.47	76.86	75.47	76.4	10189	76.4	up	up	correct
KEP.US	Korea Electric Power Corporation	20260210	21.14	21.29	20.68	20.9	506800	20.9	down	down	correct
KEX.US	Kirby Corporation	20260210	120.72	121.38	119.3	120.24	451900	120.24	down	down	correct
KEY.US	PK	20260210	22.19	22.19	21.8574	22.065	15919	21.7142	down	down	correct
KEYS.US	Keysight Technologies Inc	20260210	235.57	237.966	233.71	235	975200	235	down	down	correct
KF.US	The Korea Fund Inc	20260210	47.69	47.69	47.04	47.26	10300	47.26	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260210	13.03	13.23	12.92	12.96	53100	12.96	down	down	correct
KFY.US	Korn Ferry	20260210	66.46	68.22	66.46	67.98	576800	67.98	up	up	correct
KGC.US	Kinross Gold Corporation	20260210	33.91	34.38	33.71	34.31	7013000	34.2681	up	up	correct
KIM.US	PM	20260210	20.72	20.83	20.65	20.69	11222	20.69	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260210	11.82	11.82	11.75	11.79	214500	11.5388	down	down	correct
KKRS.US	KKRS	20260210	17.58	17.58	17.52	17.565	78900	17.2754	down	down	correct
KMB.US	Kimberly	20260210	105.09	106.89	104.8	105.88	6336000	104.5882	up	up	correct
KMI.US	Kinder Morgan Inc	20260210	31.22	31.54	30.9	31.01	12322200	31.01	down	down	correct
KMPR.US	Kemper Corporation	20260210	34	34.39	32.21	32.5	1162500	32.1755	down	down	correct
KMT.US	Kennametal Inc	20260210	40.51	41.505	40.0101	41.1	1530125	41.1	up	up	correct
KMX.US	CarMax Inc	20260210	46.99	47.2	45.82	45.83	2004400	45.83	down	down	correct
KN.US	Knowles Corporation	20260210	27.2	27.38	26.82	26.91	731100	26.91	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260210	10.28	10.36	10.24	10.3	57300	10.3	up	up	correct
KNX.US	Knight	20260210	58.77	60.52	58.77	60.05	2121500	59.8531	up	up	correct
KO.US	The Coca	20260210	76.63	77.51	76.01	76.81	28848200	76.2855	up	up	correct
KODK.US	Eastman Kodak Company	20260210	7.81	7.95	7.7	7.74	433600	7.74	down	down	correct
KOF.US	Coca	20260210	112	113.2	110.58	112.45	194500	112.45	up	up	correct
KOP.US	Koppers Holdings Inc	20260210	32.63	33.62	32.63	33.2	155000	33.1214	up	up	correct
KORE.US	KORE Group Holdings Inc	20260210	5.03	5.03	4.95	4.95	11800	4.95	down	down	correct
KOS.US	Kosmos Energy Ltd	20260210	1.57	1.66	1.525	1.6	15822750	1.6	up	up	correct
KR.US	The Kroger Co	20260210	69.8	69.92	67.44	68.02	8001900	67.6806	down	down	correct
KRC.US	Kilroy Realty Corporation	20260210	34.1	34.15	33.09	33.25	4092500	33.25	down	down	correct
KREF.US	PA	20260210	18.74	18.75	18.5822	18.7	13108	18.2841	down	down	correct
KRG.US	Kite Realty Group Trust	20260210	24.75	25.105	24.38	25.04	1153654	25.04	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20260210	6.32	6.6193	6.31	6.52	393674	6.4599	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20260210	14.19	14.19	13.92	13.97	374600	13.97	down	up	incorrect
KSS.US	Kohl's Corporation	20260210	17.35	17.84	17.29	17.3	3923230	17.3	down	down	correct
KT.US	KT Corporation	20260210	21.88	23.24	21.88	22.66	2449600	22.66	up	up	correct
KTB.US	Kontoor Brands Inc	20260210	67.57	69	67.09	67.1	583600	66.6125	down	down	correct
KTF.US	DWS Municipal Income Trust	20260210	9.19	9.25	9.18	9.22	136200	9.1588	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260210	28.75	28.75	28.75	28.75	300	28.75
KTN.US	Credit	20260210	25.83	25.84	25.76	25.76	8800	25.76	down	down	correct
KW.US	Kennedy	20260210	9.92	10.01	9.89	9.97	605800	9.97	up	up	correct
KWR.US	Quaker Chemical Corporation	20260210	173.01	177.141	172.58	176.06	172094	176.06	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260210	13.45	13.64	13.34	13.57	296400	13.4045	up	down	incorrect
L.US	Loews Corporation	20260210	109.59	111.6	109.16	109.96	780600	109.8966	up	up	correct
LAC.US	Lithium Americas Corp	20260210	4.79	4.895	4.72	4.74	6452000	4.74	down	down	correct
LAD.US	Lithia Motors Inc	20260210	331.38	337.4	322	326.55	732133	325.8776	down	down	correct
LADR.US	Ladder Capital Corp	20260210	10.34	10.4	10.3	10.38	557000	10.38	up	up	correct
LAW.US	CS Disco Inc.	20260210	4.04	4.08	3.765	3.87	414400	3.87	down	down	correct
LAZ.US	Lazard Ltd	20260210	57	58.75	56.11	56.97	1072856	56.97	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260210	25.23	25.23	24.125	24.2	2342800	24.1217	down	down	correct
LC.US	LendingClub Corporation	20260210	17.33	17.63	17.075	17.26	2103100	17.26	down	up	incorrect
LCII.US	LCI Industries	20260210	154.45	156.3	153.91	154.87	305530	153.4259	up	up	correct
LDI.US	loanDepot Inc	20260210	2.13	2.175	2.115	2.12	2158713	2.12	down	down	correct
LDOS.US	Leidos Holdings Inc	20260210	194.57	195.34	191.215	194.72	764111	194.72	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260210	21.3	21.44	21.27	21.39	47700	21.2532	up	up	correct
LEA.US	Lear Corporation	20260210	139.76	140.93	137.34	138.59	704600	137.7207	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260210	12.65	12.7	12.45	12.61	1404000	12.5482	down	down	correct
LEN.US	Lennar Corporation	20260210	115.35	120.05	114.745	119.4	2476436	119.4	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260210	6.54	6.54	6.5	6.5	182800	6.4477	down	down	correct
LEVI.US	Levi Strauss & Co	20260210	21.25	22.325	21.22	21.9	3226222	21.9	up	up	correct
LFT.US	PA	20260210	21.095	21.095	20.75	20.75	633	20.75	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260210	19.09	19.11	18.96	18.96	37900	18.7995	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260210	275.97	285.87	275.43	284.5	1018029	283.7878	up	up	correct
LHX.US	L3Harris Technologies Inc	20260210	351.27	351.27	341.39	345.08	920100	343.8821	down	up	incorrect
LII.US	Lennox International Inc	20260210	533.04	549.37	529.9597	548.56	429975	548.56	up	down	incorrect
LIN.US	Linde plc	20260210	454.32	464.16	454.18	460.51	2567800	458.9684	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260210	2.63	2.67	2.58	2.64	7000	2.64	up	up	correct
LLY.US	Eli Lilly and Company	20260210	1050.66	1055.65	1023.88	1025	3539400	1023.2921	down	down	correct
LMND.US	Lemonade Inc	20260210	72.55	74.22	70.55	71.6	1526873	71.6	down	down	correct
LMT.US	Lockheed Martin Corporation	20260210	637.47	638.29	626.51	629.56	1211600	626.2595	down	down	correct
LNC.US	Lincoln National Corporation	20260210	39.56	40.02	38.99	39.33	2353919	39.33	down	down	correct
LND.US	BrasilAgro	20260210	3.89	3.89	3.83	3.84	29800	3.84	down	down	correct
LNN.US	Lindsay Corporation	20260210	131.81	135.18	131.81	134.89	37200	134.5194	up	up	correct
LOCL.US	Local Bounti Corporation	20260210	2.1	2.1	1.895	1.92	22203	1.92	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260210	11.47	11.994	11.275	11.77	288400	11.77	up	up	correct
LOW.US	Lowe's Companies Inc	20260210	279	285.73	277.38	284.67	2820200	284.67	up	up	correct
LPG.US	Dorian LPG Ltd	20260210	31.86	32.17	31	31.6	439300	31.6	down	down	correct
LPL.US	LG Display Co. Ltd	20260210	4	4.06	3.95	3.98	536200	3.98	down	down	correct
LPX.US	Louisiana	20260210	96.49	100.34	96.08	96.59	2180400	96.2431	up	up	correct
LRN.US	Stride Inc	20260210	88.09	90.74	86.78	88.11	1302300	88.11	up	up	correct
LSPD.US	Lightspeed POS Inc	20260210	9.21	9.46	9.16	9.25	983278	9.25	up	up	correct
LTC.US	LTC Properties Inc	20260210	37.17	38.35	37.15	38.02	394100	37.8344	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260210	29.83	30.23	29.605	29.86	1360000	29.86	up	up	correct
LU.US	Lufax Holding Ltd	20260210	2.87	3.005	2.86	2.93	1069800	2.93	up	up	correct
LUMN.US	Lumen Technologies Inc	20260210	7.78	8.085	7.635	7.78	11205300	7.78
LUV.US	Southwest Airlines Co	20260210	53.27	54.55	53.19	54.07	8464700	53.8374	up	up	correct
LVS.US	Las Vegas Sands Corp	20260210	57.23	57.293	55.82	57.02	3809718	57.02	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260210	50.38	51.13	50.18	50.58	1472200	50.58	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260210	15.61	15.72	15.52	15.61	102000	15.61
LXP.US	PC	20260210	47.25	47.4	47.0004	47.0004	6144	47.0004	down	up	incorrect
LXU.US	LSB Industries Inc	20260210	9.86	10.095	9.84	9.97	410959	9.97	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20260210	55.74	57.96	55.51	57.66	5534000	56.9683	up	up	correct
LYG.US	Lloyds Banking Group plc	20260210	5.73	5.81	5.68	5.79	34913900	5.79	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260210	148.5	152.28	147.72	149.32	2109300	149.32	up	up	correct
LZB.US	La	20260210	38.58	39.19	38.43	38.45	337900	38.189	down	down	correct
M.US	Macy's Inc	20260210	21.38	21.54	20.84	20.99	4388200	20.7553	down	down	correct
MA.US	Mastercard Incorporated	20260210	536.27	547	535	540.39	2222700	540.39	up	up	correct
MAA.US	PI	20260210	54.74	54.74	54.74	54.74	395	53.6751
MAC.US	The Macerich Company	20260210	19.15	19.46	19.15	19.38	2436400	19.38	up	up	correct
MAIN.US	Main Street Capital Corporation	20260210	61.2	62.26	60.76	62.06	481200	61.7832	up	up	correct
MAN.US	ManpowerGroup Inc	20260210	34.09	34.9	33.825	34.36	1097169	34.36	up	up	correct
MANU.US	Manchester United plc	20260210	17.53	17.87	17.53	17.78	497900	17.78	up	up	correct
MAS.US	Masco Corporation	20260210	77.185	79.19	75.4	77.82	6919688	77.4883	up	up	correct
MATX.US	Matson Inc	20260210	161.4	162.7899	160.06	160.66	203793	160.66	down	down	correct
MAX.US	MediaAlpha Inc	20260210	8.8	8.86	8.43	8.44	690708	8.44	down	up	incorrect
MBI.US	MBIA Inc	20260210	6.37	6.465	6.105	6.16	502161	6.16	down	down	correct
MC.US	Moelis & Company	20260210	73.18	74.325	71.9401	72.84	654762	72.122	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20260210	95.26	97.15	93.62	94.36	74774	94.36	down	down	correct
MCD.US	McDonald's Corporation	20260210	325.43	328	323.51	325.97	3502900	324.1592	up	up	correct
MCI.US	Barings Corporate Investors	20260210	20.47	20.65	20.4	20.57	13300	20.57	up	up	correct
MCK.US	McKesson Corporation	20260210	965	966.05	931.43	935.21	869600	934.4333	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260210	6.15	6.17	6.14	6.15	118200	6.0902
MCO.US	Moody's Corporation	20260210	416.29	426.295	408.94	418.96	3939528	418.0564	up	up	correct
MCR.US	MFS Charter Income Trust	20260210	6.31	6.33	6.29	6.3	33300	6.2551	down	down	correct
MCS.US	The Marcus Corporation	20260210	15.7	16.17	15.65	15.94	152400	15.8588	up	up	correct
MCW.US	Mister Car Wash Inc.	20260210	6.17	6.235	6.125	6.15	642226	6.15	down	down	correct
MCY.US	Mercury General Corporation	20260210	92.87	94.01	91.82	92.91	183500	92.5765	up	up	correct
MD.US	MEDNAX Inc	20260210	20.88	21.49	20.695	21.09	442134	21.09	up	up	correct
MDT.US	Medtronic plc	20260210	101.6	103.11	100.88	101.42	9032288	101.42	down	up	incorrect
MDU.US	MDU Resources Group Inc	20260210	20.09	20.475	19.97	20.32	2952822	20.1843	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20260210	21.42	21.81	20.89	21.21	113983	21.21	down	down	correct
MED.US	Medifast Inc	20260210	11.34	11.5834	11.14	11.14	182074	11.14	down	down	correct
MEG.US	Montrose Environmental Group Inc	20260210	24.93	25.48	24.58	24.87	213787	24.87	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260210	14.78	14.98	14.78	14.98	235200	14.8589	up	up	correct
MEI.US	Methode Electronics Inc	20260210	9	9.26	8.98	9.04	443536	9.04	up	up	correct
MER.US	PK	20260210	25.84	25.843	25.8	25.82	14204	25.82	down	down	correct
MET.US	PF	20260210	19.64	19.76	19.63	19.73	56902	19.4357	up	up	correct
MFA.US	PC	20260210	23.31	23.36	23.31	23.35	20138	22.7718	up	up	correct
MFC.US	Manulife Financial Corporation	20260210	38.12	38.52	38.1	38.26	1500400	37.8816	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260210	10.05	10.13	9.85	9.94	6362100	9.94	down	down	correct
MFM.US	MFS Municipal Income Trust	20260210	5.52	5.59	5.52	5.53	70000	5.5061	up	up	correct
MG.US	Mistras Group Inc	20260210	14.93	15.22	14.91	14.94	143500	14.94	up	up	correct
MGA.US	Magna International Inc	20260210	54.9	56.24	54.89	56.22	1651100	55.7862	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260210	3.02	3.05	3.02	3.03	177400	3.0111	up	up	correct
MGM.US	MGM Resorts International	20260210	38.1	38.14	36.78	37.36	4194617	37.36	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260210	21.4	21.47	21.35	21.41	11400	21.41	up	up	correct
MGRB.US	MGRB	20260210	17.53	17.65	17.53	17.56	13400	17.56	up	up	correct
MGRD.US	MGRD	20260210	15.56	15.68	15.56	15.63	9400	15.63	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260210	27.22	27.22	26.42	26.65	2915139	26.65	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260210	11.92	11.94	11.81	11.84	382900	11.7795	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260210	7	7.03	7	7.01	31700	6.9759	up	up	correct
MHK.US	Mohawk Industries Inc	20260210	132.26	136.95	131.18	136.9	1148466	136.9	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260210	15.56	15.5932	15.55	15.55	1250	15.0666	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260210	2.61	2.62	2.6	2.6	221300	2.5809	down	down	correct
MIR.US	Mirion Technologies Inc	20260210	24.09	24.1	23.44	23.44	3502300	23.44	down	down	correct
MITT.US	PC	20260210	25.5	25.5	25.4601	25.49	6257	24.8417	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260210	12.38	12.47	12.38	12.45	79100	12.3398	up	up	correct
MKC.US	V	20260210	67.22	69.1699	67.22	68.43	3753	68.43	up	up	correct
MKL.US	Markel Corporation	20260210	2085.26	2114.0901	2082.04	2103.2	39800	2103.2	up	up	correct
MLI.US	Mueller Industries Inc	20260210	115.62	119.58	115.51	119.28	1250291	118.9033	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260210	699.95	710.97	697.715	708.11	642145	707.2413	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260210	17	17.055	16.85	16.91	9720	16.91	down	up	incorrect
MLR.US	Miller Industries Inc	20260210	44.42	44.77	43.97	44.06	37049	44.06	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260210	15.62	15.69	15.44	15.68	35300	15.6151	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20260210	26.78	27.38	26.38	27.22	288700	26.9594	up	down	incorrect
MMM.US	3M Company	20260210	170.07	173.75	169.44	173.43	3215900	172.6553	up	down	incorrect
MMS.US	Maximus Inc	20260210	75.55	79.22	74.78	79.13	1331900	78.7757	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260210	4.75	4.79	4.75	4.75	54600	4.7163
MMU.US	Western Asset Managed Municipals Fund Inc	20260210	10.65	10.68	10.6	10.67	88100	10.6147	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260210	19.24	19.475	19.2	19.23	1818727	19.23	down	down	correct
MO.US	Altria Group Inc	20260210	64.12	64.83	63.595	64.4	10775730	64.4	up	up	correct
MOD.US	Modine Manufacturing Company	20260210	218.41	223.0999	214	219.76	893066	219.76	up	up	correct
MOG.US	A	20260210	323.91	324.42	317.82	323.07	211173	322.7714	down	up	incorrect
MOGU.US	MOGU Inc	20260210	2.38	2.63	2.16	2.41	82100	2.41	up	down	incorrect
MOH.US	Molina Healthcare Inc	20260210	128	129.12	125.34	125.43	2972300	125.43	down	down	correct
MOS.US	The Mosaic Company	20260210	29.74	30.205	29.59	30.12	5484752	29.8681	up	up	correct
MOV.US	Movado Group Inc	20260210	24.71	24.96	24.42	24.63	130377	24.63	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260210	11.46	11.49	11.44	11.49	35200	11.3932	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20260210	204.12	204.27	200.96	204.15	1814674	203.132	up	down	incorrect
MPLX.US	MPLX LP	20260210	54.82	55.73	54.48	55.38	1122900	55.38	up	down	incorrect
MPV.US	Barings Participation Investors	20260210	18.71	19	18.71	18.99	11200	18.99	up	up	correct
MPW.US	Medical Properties Trust Inc	20260210	5.46	5.63	5.44	5.62	6471555	5.5174	up	up	correct
MPX.US	Marine Products Corporation	20260210	8.02	8.22	8	8	103000	8	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20260210	10.24	10.33	10.24	10.29	8700	10.29	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260210	11.78	11.81	11.7001	11.73	182936	11.6703	down	down	correct
MRK.US	Merck & Co. Inc	20260210	117.69	118.18	116.1	117.15	11849500	117.15	down	down	correct
MS.US	PL	20260210	20.71	20.72	20.6201	20.66	15079	20.66	down	down	correct
MSA.US	MSA Safety Incorporated	20260210	194.95	194.97	192.52	194.66	167600	194.152	down	down	correct
MSB.US	Mesabi Trust	20260210	35.79	36.21	34.91	35.46	43700	35.46	down	down	correct
MSC.US	Studio City International Holdings Limited	20260210	3.28	3.28	3.28	3.28	200	3.28
MSCI.US	MSCI Inc	20260210	546.01	558.69	513.03	515.66	1259200	513.6358	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260210	7.79	7.83	7.77	7.82	80100	7.82	up	up	correct
MSI.US	Motorola Solutions Inc	20260210	421.03	423.8375	417.2	419.69	1213093	419.69	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260210	94.26	95.19	93.64	94.39	560200	94.39	up	up	correct
MT.US	ArcelorMittal	20260210	63.42	63.52	62.52	63.09	1428300	62.9432	down	down	correct
MTB.US	M&T Bank Corporation	20260210	235.02	237.485	233.241	236.21	891221	234.5771	up	up	correct
MTD.US	Mettler	20260210	1386.75	1422.363	1373.36	1400.33	144974	1400.33	up	up	correct
MTDR.US	Matador Resources Company	20260210	47.74	47.96	46.63	46.92	1255000	46.5654	down	down	correct
MTG.US	MGIC Investment Corporation	20260210	26.74	26.95	26.55	26.84	1453000	26.689	up	up	correct
MTH.US	Meritage Homes Corporation	20260210	76.34	78.7699	75.72	78.51	777914	78.51	up	up	correct
MTN.US	Vail Resorts Inc	20260210	141.75	145.89	139.1001	143.01	805173	143.01	up	up	correct
MTR.US	Mesa Royalty Trust	20260210	4.81	4.89	4.73	4.82	2800	4.82	up	up	correct
MTRN.US	Materion Corporation	20260210	151.05	152.39	148.61	150.6	117826	150.4623	down	down	correct
MTW.US	The Manitowoc Company Inc	20260210	13.225	15.4	12.4	15.15	1060839	15.15	up	up	correct
MTX.US	Minerals Technologies Inc	20260210	72.34	73.47	72.2	72.92	218800	72.8009	up	up	correct
MTZ.US	MasTec Inc	20260210	261.9	264.745	259.355	261.39	603279	261.39	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260210	11.18	11.26	11.18	11.21	57500	11.1518	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260210	10.9	10.9	10.8	10.84	259800	10.7855	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260210	19.6	19.71	19.27	19.39	3901100	19.39	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260210	12.33	12.35	12.22	12.34	103600	12.2321	up	down	incorrect
MUR.US	Murphy Oil Corporation	20260210	32.57	32.98	32.11	32.4	1334300	32.0627	down	up	incorrect
MUSA.US	Murphy USA Inc	20260210	373.39	373.84	363.12	363.36	338541	362.773	down	down	correct
MUX.US	McEwen Mining Inc	20260210	26.19	26.45	25.8	26.26	532800	26.26	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20260210	7.03	7.06	7.01	7.02	42100	7.02	down	down	correct
MVO.US	MV Oil Trust	20260210	1.43	1.47	1.38	1.4	159700	1.4	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20260210	10.85	10.93	10.85	10.89	17400	10.89	up	up	correct
MWA.US	Mueller Water Products Inc	20260210	29.64	29.94	29.3	29.45	1495000	29.45	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260210	3.05	3.09	3	3.03	220500	3.03	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260210	14.28	14.28	13.95	14.16	1100	14.16	down	down	correct
MXF.US	The Mexico Fund Inc	20260210	22.67	22.69	22.5	22.65	70700	22.65	down	down	correct
MXL.US	MaxLinear Inc	20260210	19.15	19.335	18.77	18.86	731680	18.86	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20260210	10.74	10.75	10.7	10.73	52800	10.73	down	up	incorrect
MYE.US	Myers Industries Inc	20260210	22.29	22.47	22.04	22.13	325300	21.9882	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260210	11.2	11.22	11.13	11.21	99200	11.1525	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260210	10.14	10.14	10.07	10.1	158500	10.0484	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260210	11.96	11.96	11.9	11.93	559200	11.782	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20260210	12.2	12.24	12.18	12.2	493600	12.0571
NAN.US	Nuveen New York Quality Municipal Income Fund	20260210	11.6	11.6	11.53	11.54	69500	11.3964	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20260210	4.28	4.38	4.27	4.32	2773000	4.1896	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260210	12.03	12.06	12.01	12.04	11800	11.9103	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260210	15.98	16.1	15.94	16.01	58700	15.8153	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260210	41.97	42.08	41.49	41.83	324800	41.5038	down	down	correct
NBR.US	Nabors Industries Ltd	20260210	70.4	70.46	67.75	68.34	341283	68.34	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260210	13.6	13.615	13.497	13.55	188300	13.4287	down	down	correct
NC.US	NACCO Industries Inc	20260210	54.59	55.5	53.96	53.96	8800	53.7221	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260210	9.69	9.69	9.43	9.5	113200	9.4402	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260210	22.75	24.13	22.74	23.56	29854300	23.56	up	up	correct
NCV.US	PA	20260210	21.355	21.3799	21.2	21.22	38233	21.22	down	down	correct
NCZ.US	PA	20260210	20.69	20.77	20.48	20.63	181177	20.63	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260210	10.4	10.45	10.383	10.43	95000	10.3057	up	up	correct
NE.US	Noble Corporation	20260210	41.8	42.37	41	41.93	3201634	41.4709	up	down	incorrect
NEA.US	Nuveen AMT	20260210	11.77	11.79	11.75	11.77	1073500	11.6335
NEM.US	Newmont Corporation	20260210	119.81	121.73	119.62	121.53	6718871	121.2845	up	down	incorrect
NET.US	Cloudflare Inc	20260210	179.2	184.1096	174.89	179.98	11424030	179.98	up	down	incorrect
NEU.US	NewMarket Corporation	20260210	719.63	734.52	718.08	719.25	164900	719.25	down	down	correct
NEXA.US	Nexa Resources S.A	20260210	12.51	12.66	12.32	12.35	281200	12.35	down	down	correct
NFG.US	National Fuel Gas Company	20260210	85.44	85.53	84.18	84.88	530900	84.88	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260210	13.63	13.74	13.63	13.69	200300	13.69	up	up	correct
NGG.US	National Grid plc	20260210	88.18	89.22	87.82	88.76	782000	88.76	up	up	correct
NGL.US	PC	20260210	25.045	25.12	25.045	25.06	3438	25.06	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260210	36.55	37.1	36.02	36.37	68700	36.2626	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260210	25.5	25.85	24.34	24.39	247100	24.2547	down	down	correct
NGVT.US	Ingevity Corporation	20260210	72.71	74.34	72.71	73.65	246500	73.65	up	up	correct
NHI.US	National Health Investors Inc	20260210	85.58	87.27	84.94	86.22	287100	86.22	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260210	25.5	25.64	25.23	25.51	55800	25.51	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260210	9.75	9.75	9.61	9.7	4600	9.6425	down	down	correct
NINE.US	Nine Energy Service Inc	20260210	0.0334	0.04	0.027	0.03	483446	0.03	down	down	correct
NIO.US	NIO Inc	20260210	4.94	5.08	4.87	4.96	31843300	4.96	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260210	10.54	11.205	10.454	10.8	1135000	10.8	up	up	correct
NJR.US	New Jersey Resources Corporation	20260210	51.96	52.76	51.465	52.47	556932	52.0111	up	up	correct
NKE.US	NIKE Inc	20260210	63	64.19	62.29	63.04	13003400	62.6243	up	up	correct
NKX.US	Nuveen California AMT	20260210	13.04	13.07	13	13.07	108400	12.9167	up	up	correct
NL.US	NL Industries Inc	20260210	6.195	6.51	6.195	6.42	37665	6.3151	up	up	correct
NLY.US	PI	20260210	25.85	25.85	25.75	25.79	21473	25.2282	down	down	correct
NMAI.US	Nuveen Multi	20260210	13.78	13.88	13.77	13.88	126200	13.6394	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260210	10.79	10.8	10.77	10.78	86600	10.6417	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260210	2.26	2.3	2.21	2.27	750000	2.27	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260210	10.15	10.2	10.13	10.19	66400	10.1132	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260210	61.96	62.19	61.25	61.38	87200	61.38	down	up	incorrect
NMR.US	Nomura Holdings Inc	20260210	9.4	9.52	9.32	9.36	1874600	9.36	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260210	12.11	12.11	12.03	12.086	32000	11.9519	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260210	11.69	11.83	11.69	11.81	29600	11.6838	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260210	10.65	10.65	10.59	10.62	324700	10.487	down	down	correct
NNI.US	Nelnet Inc	20260210	129.5	133.1	129.5	132.47	55208	132.1371	up	up	correct
NNN.US	National Retail Properties Inc	20260210	43.1	43.49	43	43.31	1650300	43.31	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20260210	8.5	8.53	8.49	8.49	14800	8.4308	down	up	incorrect
NOA.US	North American Construction Group Ltd	20260210	15.9	16.36	15.9	16.1	68400	16.1	up	up	correct
NOAH.US	Noah Holdings Limited	20260210	12.13	12.13	11.83	12.04	73900	12.04	down	down	correct
NOC.US	Northrop Grumman Corporation	20260210	702.32	702.32	684.37	685	956100	682.8131	down	down	correct
NOK.US	Nokia Corporation	20260210	7.16	7.18	7.08	7.08	24522410	7.08	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260210	11.23	11.47	11.13	11.15	16900	11.027	down	down	correct
NOMD.US	Nomad Foods Limited	20260210	12.95	13.075	12.8862	12.99	1337007	12.82	up	up	correct
NOV.US	NOV Inc	20260210	19.03	19.04	18.48	18.57	3475700	18.4807	down	down	correct
NOW.US	ServiceNow Inc	20260210	104.99	108.98	104.9	106.48	21869551	106.48	up	up	correct
NP.US	Neenah Inc	20260210	23.43	23.84	22.83	23.4	251500	23.4	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260210	10.51	10.55	10.485	10.55	120600	10.3499	up	up	correct
NPK.US	National Presto Industries Inc	20260210	128.85	130.62	126.06	126.18	87400	125.2621	down	down	correct
NPO.US	EnPro Industries Inc	20260210	271.84	275.72	270.23	271.35	221004	271.0118	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260210	11.41	11.54	11.41	11.51	55000	11.3803	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260210	12.04	12.12	12.04	12.09	83900	11.9332	up	up	correct
NREF.US	PA	20260210	24.2	24.2161	24.2	24.2161	814	24.2161	up	up	correct
NRG.US	NRG Energy Inc	20260210	157.02	158.69	154.01	156.43	1749800	156.43	down	up	incorrect
NRK.US	Nuveen New York AMT	20260210	10.23	10.28	10.22	10.24	469100	10.1036	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20260210	124.5	126	121.5	123.36	48400	122.5001	down	down	correct
NRT.US	North European Oil Royalty Trust	20260210	9.34	9.34	8.97	9.11	69800	8.8883	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260210	24.14	24.36	24.14	24.28	18400	24.28	up	up	correct
NSA.US	PA	20260210	20.7301	21.1	20.7301	21.04	10567	20.6574	up	up	correct
NSC.US	Norfolk Southern Corporation	20260210	306.04	316.24	305.355	315.45	1525530	315.45	up	down	incorrect
NSP.US	Insperity Inc	20260210	36.68	37.3	33.27	33.66	2038210	32.7374	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260210	53.4	54.905	52.4	52.78	209073	52.2883	down	down	correct
NTR.US	Nutrien Ltd	20260210	70.2	71.36	69.89	71.14	1943400	71.14	up	up	correct
NTST.US	NETSTREIT Corp	20260210	19.15	19.375	19.0561	19.28	1154597	19.28	up	up	correct
NTZ.US	Natuzzi S.p.A	20260210	3.15	3.2	3.15	3.2	1100	3.2	up	up	correct
NUE.US	Nucor Corporation	20260210	191.93	193.1	189.49	191.99	1824300	191.99	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260210	9.98	10.25	9.9	9.96	521600	9.8908	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260210	9.22	9.22	9.15	9.18	509100	9.1141	down	down	correct
NUVB.US	WS	20260210	5.67	5.865	5.62	5.71	5371409	5.71	up	up	correct
NUW.US	Nuveen AMT	20260210	14.53	14.62	14.5	14.54	54500	14.4413	up	up	correct
NVG.US	Nuveen AMT	20260210	13.26	13.26	13.18	13.23	407600	13.0707	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260210	18.39	18.73	18.28	18.69	188400	18.69	up	up	correct
NVR.US	NVR Inc	20260210	7964.8701	8125.0698	7949.3398	8094.2798	19000	8094.2798	up	up	correct
NVS.US	Novartis AG	20260210	158.5	159.37	157.46	158.2	4086300	153.5271	down	down	correct
NVST.US	Envista Holdings Corporation	20260210	29.53	30.36	29.14	30.17	3986800	30.17	up	up	correct
NVT.US	nVent Electric plc	20260210	115.2	115.65	112	112.15	2664000	112.15	down	down	correct
NWG.US	NatWest Group plc	20260210	16.81	16.89	16.5101	16.66	4873015	16.66	down	down	correct
NWN.US	Northwest Natural Holding Company	20260210	47.69	48.62	47.47	48.31	152900	48.31	up	up	correct
NX.US	Quanex Building Products Corporation	20260210	21.72	22.37	21.495	22.11	476224	22.11	up	up	correct
NXDT.US	P	20260210	13.81	14	13.81	13.9188	10128	13.9188	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260210	12.5	12.57	12.5	12.56	144100	12.4012	up	up	correct
NXP.US	Nuveen Select Tax	20260210	14.34	14.41	14.28	14.4	211000	14.2925	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260210	30.68	31.2	30.5	31.17	269000	30.5435	up	up	correct
NYC.US	New York City REIT Inc	20260210	8.76	8.76	8.76	8.76	298	8.76
NYT.US	The New York Times Company	20260210	69.87	70.81	69.4	70.72	2966400	70.72	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260210	12.93	12.95	12.87	12.9	512200	12.7392	down	down	correct
O.US	Realty Income Corporation	20260210	63.22	64.14	62.98	63.9	5549400	63.6409	up	up	correct
OAK.US	PB	20260210	21.79	21.79	21.6	21.64	8192	21.2378	down	down	correct
OC.US	Owens Corning	20260210	137.51	139.25	136.67	137.97	1053200	136.9769	up	up	correct
ODC.US	Oil	20260210	64.56	66	64.01	64.76	82868	64.5495	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20260210	7.13	7.46	7.09	7.35	700000	7.3171	up	down	incorrect
OFG.US	OFG Bancorp	20260210	41.91	42.195	41.46	41.83	435473	41.83	down	down	correct
OGE.US	OGE Energy Corp	20260210	44.41	45.31	44.1354	45.04	1328131	45.04	up	down	incorrect
OGN.US	Organon & Co	20260210	7.91	8	7.81	7.81	4174900	7.7907	down	up	incorrect
OGS.US	ONE Gas Inc	20260210	81.25	83.33	81.25	83.07	333470	82.4097	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20260210	45	45.62	44.75	45.44	1812400	45.44	up	down	incorrect
OI.US	O	20260210	16.3	16.91	16.3	16.39	2850400	16.39	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260210	6.28	6.36	6.26	6.33	159400	6.301	up	up	correct
OII.US	Oceaneering International Inc	20260210	33.58	33.89	32.55	32.77	920400	32.77	down	down	correct
OIS.US	Oil States International Inc	20260210	9.11	9.19	8.83	8.95	604800	8.95	down	down	correct
OKE.US	ONEOK Inc	20260210	83.7	84.02	82.56	83.46	3224900	83.46	down	down	correct
OLN.US	Olin Corporation	20260210	24.88	26.13	24.76	25.98	3100200	25.7755	up	up	correct
OLP.US	One Liberty Properties Inc	20260210	22.28	22.86	22.28	22.62	69500	22.62	up	up	correct
OMC.US	Omnicom Group Inc	20260210	71.5	73.17	71.1	73.06	4788400	72.3382	up	up	correct
OMF.US	OneMain Holdings Inc	20260210	62.16	63.16	61.57	61.76	1719500	60.6205	down	down	correct
OMI.US	Owens & Minor Inc	20260210	2.4	2.52	2.34	2.38	805767	2.38	down	up	incorrect
ONON.US	On Holding AG	20260210	44.88	46.34	44.2505	45.3	3366839	45.3	up	down	incorrect
ONTF.US	ON24 Inc	20260210	7.93	7.96	7.92	7.93	177223	7.93
ONTO.US	Onto Innovation Inc	20260210	215.98	221.04	213.55	217.71	758500	217.71	up	up	correct
OOMA.US	Ooma Inc	20260210	11.71	12.12	11.71	11.82	133400	11.82	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260210	89.47	92.25	89.47	90.5	34282	90.3116	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260210	41.74	43.18	41.726	42.94	852300	42.94	up	up	correct
ORA.US	Ormat Technologies Inc	20260210	122.76	124.74	122.1	124.02	490700	123.8845	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20260210	7.5	7.52	7.42	7.48	4713400	7.3619	down	down	correct
ORCL.US	Oracle Corporation	20260210	160	165.39	156.96	159.89	40092200	159.89	down	down	correct
ORI.US	Old Republic International Corporation	20260210	41.39	42.5177	41.19	42.31	2109391	41.9913	up	up	correct
ORN.US	Orion Group Holdings Inc	20260210	14.72	15	14.33	14.39	440500	14.39	down	down	correct
OSCR.US	Oscar Health Inc	20260210	13.5	14.3696	12.81	12.88	26535180	12.88	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260210	6.07	6.16	5.97	6.08	355300	6.08	up	up	correct
OSK.US	Oshkosh Corporation	20260210	173.23	175.14	171.71	174.45	527660	173.8688	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260210	26.4	26.87	26.25	26.41	1661300	26.1387	up	up	correct
OVV.US	Ovintiv Inc	20260210	47.04	47.17	46.45	46.63	3228500	46.3753	down	down	correct
OXM.US	Oxford Industries Inc	20260210	39.92	41.33	39.73	39.73	224600	39.73	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20260210	46.73	46.73	46.06	46.27	8482444	46.0513	down	up	incorrect
OZ.US	Belpointe PREP LLC Unit	20260210	49.95	50.31	49.95	50.05	2439	50.05	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260210	292.57	292.79	286.54	290.47	53400	290.47	down	down	correct
PACK.US	Ranpak Holdings Corp	20260210	6.18	6.235	5.88	5.89	737214	5.89	down	down	correct
PAG.US	Penske Automotive Group Inc	20260210	166.25	168.24	164.4	164.4	445900	162.9776	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260210	11.33	11.46	11.16	11.31	3247800	11.31	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260210	12.77	12.77	12.69	12.71	8400	12.6573	down	down	correct
PAM.US	Pampa Energía S.A	20260210	83.81	87.92	82.725	86	160249	86	up	up	correct
PAR.US	PAR Technology Corporation	20260210	23.37	25.27	23.22	23.25	1786500	23.25	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260210	41.93	42.34	40.97	42.27	648500	42.27	up	up	correct
PATH.US	UiPath Inc	20260210	13.09	13.34	12.89	12.95	23716051	12.95	down	down	correct
PAY.US	Paymentus Holdings Inc	20260210	25.12	25.646	25	25.27	470500	25.27	up	up	correct
PAYC.US	Paycom Software Inc	20260210	130	131.75	124.75	124.94	1794900	124.6005	down	down	correct
PB.US	Prosperity Bancshares Inc	20260210	74.89	75.81	74.44	75.57	1382263	74.8763	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260210	43.41	43.59	42.94	43.17	1123700	43.17	down	down	correct
PBF.US	PBF Energy Inc	20260210	35.1	35.1	33.95	34.48	2520500	34.2098	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260210	65.41	66.65	64.98	66.11	454168	66.11	up	up	correct
PBI.US	Pitney Bowes Inc	20260210	10.68	10.865	10.675	10.78	1139674	10.6906	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260210	15.2	15.39	15.05	15.33	15943300	15.33	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260210	18.77	18.93	18.24	18.45	78700	18.4369	down	down	correct
PCF.US	High Income Securities Fund	20260210	6.06	6.09	6.06	6.06	48800	6.0027
PCG.US	PG&E Corporation	20260210	16.42	16.79	16.3	16.75	16598391	16.75	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260210	50.905	50.905	50.905	50.905	100	50.7671
PCM.US	PCM Fund Inc	20260210	6.15	6.16	6.13	6.14	136400	6.0095	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260210	12.89	12.9	12.86	12.87	401000	12.6401	down	down	correct
PCOR.US	Procore Technologies Inc	20260210	51.47	53.5	50.91	52.45	2683189	52.45	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260210	9.11	9.15	9.11	9.14	190700	9.067	up	up	correct
PD.US	PagerDuty Inc	20260210	7.93	8.075	7.765	7.82	3787768	7.82	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260210	18.95	18.99	18.89	18.96	4694300	18.5082	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260210	8.81	8.94	8.75	8.76	1029700	8.76	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260210	14.13	14.17	14.12	14.15	888800	13.8891	up	up	correct
PDS.US	Precision Drilling Corporation	20260210	88.46	88.46	86	87.22	116000	87.22	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20260210	13.32	13.36	13.29	13.36	106100	13.1941	up	down	incorrect
PEB.US	PG	20260210	20.15	20.25	20.1	20.25	4002	20.25	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260210	81.35	83.36	81.25	83.2	1481900	82.5367	up	up	correct
PEN.US	Penumbra Inc	20260210	340.37	340.92	338.7	338.97	838186	338.97	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260210	25.2	25.5	25.06	25.37	92800	25.37	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260210	11.97	12.03	11.96	11.98	24100	11.9133	up	up	correct
PFE.US	Pfizer Inc	20260210	27.18	27.73	27.09	27.61	43760600	27.61	up	up	correct
PFGC.US	Performance Food Group Company	20260210	92.04	92.99	89.82	90.01	2105200	90.01	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260210	17.61	17.6735	17.61	17.66	13545	17.4023	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260210	8.44	8.485	8.43	8.47	247905	8.3065	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260210	7.46	7.51	7.46	7.51	425600	7.3626	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260210	9.7	9.7	9.62	9.68	47600	9.625	down	down	correct
PFS.US	Provident Financial Services Inc	20260210	23.68	23.88	23.205	23.4	882969	23.1556	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260210	95.65	97.51	93.51	94.45	1233500	94.1403	down	down	correct
PG.US	The Procter & Gamble Company	20260210	157.53	160.15	156.72	159.08	9910100	159.08	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260210	9.3	9.36	9.25	9.35	65400	9.2078	up	down	incorrect
PGR.US	The Progressive Corporation	20260210	201.44	202.67	198.83	202.6	2871787	202.6	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260210	10.35	10.47	10.35	10.46	32300	10.3555	up	up	correct
PH.US	Parker	20260210	980.59	992.08	974.66	991.57	753400	991.57	up	up	correct
PHG.US	Koninklijke Philips N.V	20260210	32	33.44	31.93	32.91	5400900	32.91	up	up	correct
PHI.US	PLDT Inc	20260210	23.97	24.07	23.83	23.99	31400	23.99	up	up	correct
PHK.US	PIMCO High Income Fund	20260210	4.98	4.99	4.96	4.97	975100	4.873	down	down	correct
PHM.US	PulteGroup Inc	20260210	133.82	137.88	133.17	137.33	1348700	137.33	up	up	correct
PHR.US	Phreesia Inc	20260210	12.34	12.74	12.25	12.41	4026100	12.41	up	up	correct
PII.US	Polaris Inc	20260210	69.71	70.05	67.67	67.7	828700	66.9421	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260210	3.29	3.31	3.29	3.3	80000	3.2781	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260210	19.72	20.065	19.66	19.85	246300	19.5389	up	up	correct
PINS.US	Pinterest Inc	20260210	20.43	20.81	20.24	20.33	14186780	20.33	down	down	correct
PIPR.US	Piper Sandler Companies	20260210	372.21	376.01	353.005	359.81	190540	353.0713	down	up	incorrect
PJT.US	PJT Partners Inc	20260210	162.06	164.75	160.01	161.29	195360	161.0171	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20260210	11.45	11.82	11.45	11.77	2663500	11.77	up	down	incorrect
PKE.US	Park Aerospace Corp	20260210	24.88	25	24.02	24.51	133304	24.51	down	down	correct
PKG.US	Packaging Corporation of America	20260210	239.76	241.92	236.94	241.78	755000	240.368	up	up	correct
PKX.US	POSCO	20260210	63.54	64.24	63.485	63.73	102064	63.73	up	up	correct
PLD.US	Prologis Inc	20260210	137.92	140.96	137.5	140.48	2831245	140.48	up	up	correct
PLNT.US	Planet Fitness Inc	20260210	92.61	93.66	92.14	93.01	1268245	93.01	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260210	40.73	41.02	40.46	40.79	129400	40.79	up	up	correct
PLTR.US	Palantir Technologies Inc	20260210	144.965	145.5599	137.77	139.51	56061312	139.51	down	down	correct
PM.US	Philip Morris International Inc	20260210	181.64	183.31	179.71	182.69	4114500	182.69	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260210	7.78	7.83	7.77	7.81	459200	7.7299	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260210	6.38	6.4	6.32	6.36	79100	6.333	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260210	10.73	10.74	10.6	10.64	149100	10.6014	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260210	12.18	12.23	12.06	12.18	794200	12.18
PNC.US	The PNC Financial Services Group Inc	20260210	240.13	242.2125	236.73	240.33	2342538	240.33	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260210	7.15	7.15	7.12	7.12	21300	7.0596	down	down	correct
PNR.US	Pentair plc	20260210	97.63	99.08	96.89	98.62	1304900	98.62	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20260210	93.23	95.9	93.1	95.2	2345603	95.2	up	down	incorrect
POR.US	Portland General Electric Company	20260210	50.6	51.43	50.52	51.26	1275400	51.26	up	up	correct
POST.US	Post Holdings Inc	20260210	113.89	114.08	109.02	109.65	1140400	109.65	down	down	correct
PPG.US	PPG Industries Inc	20260210	127.86	129.4	127.05	129.14	1586600	128.4021	up	up	correct
PPL.US	PPL Corporation	20260210	35.86	36.48	35.6	36.07	12552300	35.8017	up	up	correct
PPT.US	Putnam Premier Income Trust	20260210	3.65	3.66	3.64	3.65	180200	3.6237
PRA.US	ProAssurance Corporation	20260210	24.28	24.51	24.26	24.39	490700	24.39	up	up	correct
PRG.US	PROG Holdings Inc	20260210	34.81	35.31	34.1	34.84	388709	34.677	up	up	correct
PRGO.US	Perrigo Company plc	20260210	14.43	14.69	14.36	14.39	2072500	14.0743	down	down	correct
PRI.US	Primerica Inc	20260210	268.43	270.71	264.28	264.97	236400	263.7528	down	down	correct
PRLB.US	Proto Labs Inc	20260210	66.16	67.68	65.75	66.35	291900	66.35	up	down	incorrect
PRS.US	Prudential Financial Inc	20260210	23.95	24.05	23.88	23.97	22100	23.97	up	up	correct
PRT.US	PermRock Royalty Trust	20260210	3.63	3.75	3.6	3.66	35700	3.6478	up	up	correct
PRU.US	Prudential Financial Inc	20260210	102.11	103.955	102.11	103.33	2346887	101.9471	up	up	correct
PSA.US	Public Storage	20260210	290.02	293.74	287.19	292.33	1253996	292.33	up	down	incorrect
PSEC.US	PA	20260210	17.76	18.06	17.76	17.79	11806	17.79	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260210	20.56	20.6583	20.52	20.55	20385	20.4187	down	up	incorrect
PSN.US	Parsons Corporation	20260210	69.87	70.605	69.18	70.21	1318474	70.21	up	down	incorrect
PSO.US	Pearson plc	20260210	12.3	12.48	12.3	12.33	1275400	12.33	up	down	incorrect
PSTG.US	Pure Storage Inc	20260210	76	76.16	73.42	73.64	2717399	73.64	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260210	18.57	19.2	18.57	19.06	248800	18.8127	up	up	correct
PSX.US	Phillips 66	20260210	157.18	157.62	155.79	157.31	1537000	156.0273	up	up	correct
PTA.US	Cohen & Steers Tax	20260210	19.62	19.72	19.57	19.65	174400	19.5122	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260210	13.09	13.12	13.07	13.09	1286200	12.8465
PUK.US	Prudential plc	20260210	32.72	32.82	32.2	32.37	590000	32.37	down	down	correct
PUMP.US	ProPetro Holding Corp	20260210	11.64	11.64	10.837	11.14	2593000	11.14	down	down	correct
PVH.US	PVH Corp	20260210	67.01	69.43	67	68.54	951500	68.5009	up	up	correct
PVL.US	Permianville Royalty Trust	20260210	1.76	1.8	1.76	1.76	39600	1.7546
PWR.US	Quanta Services Inc	20260210	515.09	517.49	507.67	510.64	806405	510.64	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260210	24.25	24.41	23.9758	23.9758	900	23.6519	down	down	correct
QD.US	Qudian Inc	20260210	2.88	2.99	2.85	2.85	113167	2.85	down	up	incorrect
QGEN.US	QIAGEN N.V	20260210	50.54	51.71	50.54	51.08	2255200	51.08	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20260210	71.13	71.25	70.25	70.25	2107600	70.25	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20260210	56.99	58.94	56.84	57.33	848361	57.33	up	down	incorrect
QVCC.US	QVCC	20260210	8.47	10	6	8.88	647100	8.4963	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260210	8.33	9.5	6.0099	8.96	228161	8.5655	up	down	incorrect
R.US	Ryder System Inc	20260210	215.86	217.22	210.08	212.19	721100	211.2867	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260210	13.25	13.28	13.205	13.27	173100	13.1487	up	up	correct
RACE.US	Ferrari N.V	20260210	362.26	371.67	357.68	363.22	2403352	363.22	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260210	23.81	24.3865	23.7	24.1	734480	24.1	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260210	117.93	119.3	117.56	119.14	839500	119.14	up	up	correct
RBC.US	Regal Beloit Corporation	20260210	548.43	553.75	539.37	547.51	241500	547.51	down	down	correct
RBLX.US	Roblox Corporation	20260210	74.7	76.58	71.15	71.94	13043190	71.94	down	down	correct
RC.US	Ready Capital Corporation	20260210	1.91	1.95	1.86	1.86	1966600	1.86	down	down	correct
RCB.US	Ready Capital Corporation	20260210	24.65	24.7	24.61	24.61	4700	24.61	down	down	correct
RCI.US	Rogers Communications Inc	20260210	37.2	37.83	37.12	37.63	1194100	37.2892	up	up	correct
RCL.US	Royal Caribbean Group	20260210	348.65	356.39	346.51	347.3	1945800	345.4596	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260210	5.84	5.9399	5.84	5.91	135286	5.8278	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260210	20.94	21.015	20.59	20.78	475185	20.78	down	down	correct
RDN.US	Radian Group Inc	20260210	32.96	33.15	32.67	33.04	654600	32.7871	up	up	correct
RDW.US	Redwire Corp	20260210	9.94	10.03	9.37	9.38	17245700	9.38	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260210	14.06	14.1	14	14.04	1155500	14.04	down	down	correct
RELX.US	RELX PLC	20260210	29.17	29.79	29.09	29.29	3942700	29.29	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260210	6.15	6.23	6.045	6.06	535153	6.06	down	down	correct
RES.US	RPC Inc	20260210	5.68	5.68	5.5	5.54	1633600	5.54	down	down	correct
REX.US	REX American Resources Corporation	20260210	35.3	35.53	35.04	35.11	215300	35.11	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260210	38.45	38.69	38.14	38.23	4172100	38.23	down	down	correct
REZI.US	Resideo Technologies Inc	20260210	36.29	36.66	35.89	35.95	1605000	35.95	down	down	correct
RF.US	Regions Financial Corporation	20260210	30.7	31.07	30.35	30.82	10145500	30.5265	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260210	11.5	11.72	11.49	11.69	139500	11.6094	up	down	incorrect
RFL.US	Rafael Holdings Inc	20260210	1.25	1.25	1.16	1.2	105925	1.2	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260210	14.8	14.8	14.7	14.725	13400	14.6369	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260210	13.19	13.21	13.158	13.18	62700	13.1003	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20260210	218.65	221.0599	213.59	217.51	421062	216.5894	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260210	38.44	38.73	37.9	37.98	100380	37.98	down	down	correct
RGS.US	Regis Corporation	20260210	22.5	23	21.87	21.87	8000	21.87	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260210	14.42	14.51	14.42	14.49	13400	14.49	up	up	correct
RH.US	RH	20260210	208.07	215	206.6	210.4	737100	210.4	up	up	correct
RHI.US	Robert Half International Inc	20260210	29.24	30.08	28.83	29.4	3850600	28.665	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260210	98.25	102.17	98.25	102.09	461900	102.09	up	up	correct
RIG.US	Transocean Ltd	20260210	5.6	5.6	5.18	5.44	119349000	5.44	down	down	correct
RIO.US	Rio Tinto Group	20260210	96.87	97.38	95.94	97.24	2716200	94.5947	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260210	12.06	12.11	12.03	12.11	124800	11.9783	up	up	correct
RJF.US	Raymond James Financial Inc	20260210	173.03	174.135	157.19	158.48	4178329	158.48	down	down	correct
RKT.US	Rocket Companies Inc	20260210	19.69	20.2997	19.62	20.25	16570660	20.25	up	up	correct
RL.US	Ralph Lauren Corporation	20260210	349.54	362.64	347.01	356.18	952700	356.18	up	down	incorrect
RLI.US	RLI Corp	20260210	60.3	62.49	60.26	62.05	656600	61.8907	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20260210	7.98	8.35	7.98	8.3	1932900	8.3	up	up	correct
RLX.US	RLX Technology Inc	20260210	2.39	2.44	2.38	2.39	1795377	2.39
RM.US	Regional Management Corp	20260210	34.66	35.27	34.35	34.74	88300	34.4428	up	up	correct
RMD.US	ResMed Inc	20260210	276.01	277.67	262.99	263.54	1812000	262.931	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260210	15.2	15.2	15	15.19	7700	15.1009	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260210	14.41	14.88	14.34	14.545	66800	14.4607	up	up	correct
RMT.US	Royce Micro	20260210	11.91	12.1	11.91	11.99	205600	11.7963	up	down	incorrect
RNG.US	RingCentral Inc	20260210	28.8	29.64	28.33	28.92	4775100	28.8684	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20260210	16.5	16.59	16.01	16.29	175496	16.29	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260210	20.95	21.23	20.95	21.12	111100	20.9848	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260210	287.04	295.81	287.04	295.51	303100	295.0942	up	up	correct
ROG.US	Rogers Corporation	20260210	105.99	107.71	104.83	106	105800	106	up	up	correct
ROK.US	Rockwell Automation Inc	20260210	411.5	418.51	407.16	412.6	1131009	411.1722	up	up	correct
ROL.US	Rollins Inc	20260210	64.41	65.12	64.28	64.97	2827000	64.774	up	up	correct
ROP.US	Roper Technologies Inc	20260210	350.46	354.97	345.25	348.84	1776080	348.84	down	down	correct
RPM.US	RPM International Inc	20260210	118.75	120.4	118.26	119.15	1090436	119.15	up	up	correct
RPT.US	RPT Realty	20260210	15.31	15.35	14.89	14.99	38900	14.99	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260210	12.68	12.9	12.66	12.85	588400	12.7597	up	up	correct
RRC.US	Range Resources Corporation	20260210	36.15	36.44	35.61	35.81	2162093	35.7265	down	down	correct
RRX.US	Regal Beloit Corporation	20260210	215.78	223.38	211	222.74	1525700	222.74	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20260210	352	354.74	348.49	353.28	353950	351.8607	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260210	14.46	14.55	14.38	14.43	8400	14.2938	down	up	incorrect
RSG.US	Republic Services Inc	20260210	224.18	225.69	222.85	223.07	1610790	223.07	down	down	correct
RSI.US	Rush Street Interactive Inc	20260210	17.83	17.94	17.28	17.37	2095214	17.37	down	down	correct
RSKD.US	Riskified Ltd.	20260210	4.51	4.57	4.495	4.51	401400	4.51
RTX.US	Raytheon Technologies Corporation	20260210	195.03	196.41	193.08	195.19	5501546	194.5438	up	down	incorrect
RVLV.US	Revolve Group Inc	20260210	27.03	27.46	26.62	26.65	606289	26.65	down	up	incorrect
RVT.US	Royce Value Trust Inc	20260210	18.14	18.28	18.09	18.18	345500	17.8624	up	down	incorrect
RWT.US	Redwood Trust Inc	20260210	5.53	5.62	5.49	5.62	958000	5.62	up	up	correct
RY.US	Royal Bank of Canada	20260210	174.83	176.19	174.54	175.46	835900	175.46	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260210	8.04	8.21	8.01	8.14	555100	8.14	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260210	44.13	46.18	44.0131	44.88	3186433	44.7305	up	up	correct
RYI.US	Ryerson Holding Corporation	20260210	28.91	29.205	28.12	28.34	338525	28.1395	down	down	correct
RYN.US	Rayonier Inc	20260210	22.48	22.6	22.27	22.43	3173200	22.43	down	down	correct
S.US	SentinelOne Inc.	20260210	13.335	14.04	13.335	13.73	7138600	13.73	up	up	correct
SA.US	Seabridge Gold Inc	20260210	32.3	33.13	31.87	32.91	716500	32.91	up	up	correct
SACH.US	PA	20260210	18.75	18.75	18.645	18.75	2561	18.2564
SAFE.US	Safehold Inc	20260210	15.21	15.59	15.11	15.46	486103	15.46	up	up	correct
SAH.US	Sonic Automotive Inc	20260210	61.2	62.08	59.91	59.99	222800	59.6144	down	down	correct
SAIC.US	Science Applications International Corporation	20260210	98.11	99.71	97.45	97.92	476300	97.92	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260210	15.43	15.95	15.12	15.21	2214900	15.21	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20260210	247.88	251.98	246.5	247.52	150700	247.52	down	down	correct
SAN.US	Banco Santander S.A	20260210	13.01	13.03	12.6	12.73	12787400	12.73	down	down	correct
SAP.US	SAP SE	20260210	210.53	212.98	210.45	212.21	3611500	212.21	up	up	correct
SAR.US	Saratoga Investment Corp	20260210	23.39	23.53	23.16	23.27	119300	23.0233	down	down	correct
SB.US	Safe Bulkers Inc	20260210	5.77	5.9	5.72	5.85	676622	5.8054	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260210	17.12	17.27	15.37	15.6	3232500	15.6	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260210	7.94	7.99	7.94	7.97	21000	7.9279	up	up	correct
SBR.US	Sabine Royalty Trust	20260210	70	70.81	69.11	69.86	24900	69.5774	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260210	28.6	29.13	28.47	29.04	1239700	29.04	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260210	16.94	17.02	16.74	16.78	4355700	16.78	down	down	correct
SCCO.US	Southern Copper Corporation	20260210	202.89	204.75	197.1	198.9	1948500	198.9	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260210	15.9	15.99	15.77	15.98	44400	15.8599	up	up	correct
SCE.US	PL	20260210	18.5023	18.8	18.46	18.77	30046	18.451	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260210	107	107.5	97.01	99.25	40420200	98.916	down	down	correct
SCI.US	Service Corporation International	20260210	83.88	84.79	83.35	83.39	1481200	83.0292	down	down	correct
SCL.US	Stepan Company	20260210	63.38	65.08	62.75	64.69	128600	64.1879	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260210	11.74	11.9	11.65	11.68	140100	11.5551	down	down	correct
SD.US	SandRidge Energy Inc	20260210	17.05	17.11	16.53	16.82	241100	16.82	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260210	16.8	16.89	16.79	16.82	83800	16.6002	up	up	correct
SDRL.US	Seadrill Limited	20260210	41.2	41.37	39.65	40.2	3490865	40.2	down	down	correct
SE.US	Sea Limited	20260210	109.89	114.9	108.51	113.33	6155500	113.33	up	up	correct
SEE.US	Sealed Air Corporation	20260210	41.88	41.93	41.835	41.89	3087162	41.6904	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260210	15.73	15.92	15.64	15.9	540600	15.8331	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260210	11.85	11.875	11.83	11.84	1103923	11.84	down	down	correct
SF.US	Stifel Financial Corp	20260210	129.8801	131.2901	121.08	125.5301	4391250	83.3025	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260210	20.53	20.65	20.53	20.58	3400	20.58	up	up	correct
SFL.US	SFL Corporation Ltd	20260210	9.21	9.27	9.11	9.13	1433700	8.9571	down	down	correct
SG.US	Sweetgreen Inc.	20260210	5.71	5.83	5.39	5.41	3879976	5.41	down	down	correct
SGU.US	Star Group L.P	20260210	13.25	13.25	13.01	13.03	28900	13.03	down	up	incorrect
SHAK.US	Shake Shack Inc	20260210	96.52	97.74	95.57	95.75	1002137	95.75	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20260210	66.68	67.52	66.44	66.7	279800	66.7	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20260210	9.13	9.4	9.11	9.38	1641900	9.38	up	up	correct
SHOP.US	Shopify Inc	20260210	122.69	128.824	122.69	127.24	26855400	127.24	up	up	correct
SHW.US	The Sherwin	20260210	363.61	365.96	359.82	364.65	1655600	363.8455	up	down	incorrect
SI.US	Silvergate Capital Corporation	20260210	12.3046	13.39	12.3046	13.19	59759	13.19	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20260210	1.89	1.91	1.82	1.83	5225200	1.83	down	up	incorrect
SIG.US	Signet Jewelers Limited	20260210	96.25	97.73	90.73	91.58	899870	91.58	down	down	correct
SII.US	Sprott Inc	20260210	122.36	123.07	120.68	121.97	188700	121.669	down	down	correct
SITC.US	SITE Centers Corp	20260210	6.52	6.555	6.495	6.54	440485	6.54	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260210	147.76	149.73	146.32	148.78	999200	148.78	up	up	correct
SJM.US	The J. M. Smucker Company	20260210	107.53	110.51	107.49	109.38	2298000	108.2962	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260210	5.64	5.69	5.53	5.57	129600	5.57	down	up	incorrect
SKIL.US	Skillsoft Corp	20260210	7.85	7.96	7.31	7.48	107623	7.48	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260210	28.44	29.1	28.27	28.99	1749900	28.99	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260210	33.82	34.42	33.73	34.18	787800	34.18	up	up	correct
SKY.US	Skyline Champion Corporation	20260210	88.04	90.18	87.765	90.12	918968	90.12	up	up	correct
SLB.US	Schlumberger Limited	20260210	50.89	50.96	49.79	50.32	14102500	50.025	down	down	correct
SLF.US	Sun Life Financial Inc	20260210	64.75	65.67	64.66	65.5	402600	64.8188	up	up	correct
SLG.US	SL Green Realty Corp	20260210	43.52	43.8	42.25	42.52	1256200	42.52	down	down	correct
SLQT.US	SelectQuote Inc	20260210	0.97	0.99	0.907	0.907	2578673	0.907	down	down	correct
SM.US	SM Energy Company	20260210	21.13	21.285	20.84	21.13	4463100	20.951
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260210	23.63	23.86	23.3	23.42	1816300	23.42	down	down	correct
SMG.US	The Scotts Miracle	20260210	67.5	68.04	66.78	67.02	832000	66.3864	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260210	7.18	7.54	7.015	7.26	125980	7.26	up	up	correct
SMP.US	Standard Motor Products Inc	20260210	43.33	44.11	42.9	43.95	133900	43.6256	up	up	correct
SMRT.US	SmartRent Inc	20260210	1.74	1.815	1.735	1.76	924066	1.76	up	up	correct
SMWB.US	Similarweb Ltd	20260210	4.72	4.88	4.62	4.67	396190	4.67	down	down	correct
SNA.US	Snap	20260210	368.55	379.68	368.55	377.41	477900	375.0204	up	up	correct
SNAP.US	Snap Inc	20260210	5.365	5.45	5.21	5.23	87906900	5.23	down	down	correct
SNDR.US	Schneider National Inc	20260210	29.44	30.08	29.405	29.82	1022900	29.6944	up	up	correct
SNN.US	Smith & Nephew plc	20260210	34.67	35.5	34.67	35.38	1208500	35.38	up	up	correct
SNOW.US	Snowflake Inc.	20260210	183.945	186.58	178.41	182.58	9400490	182.58	down	down	correct
SNX.US	TD SYNNEX	20260210	172.48	173.83	170.94	172.2	782960	172.2	down	down	correct
SO.US	The Southern Company	20260210	89.73	91.38	89.46	90.72	5783600	90.013	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260210	22.22	22.23	22.185	22.23	16180	21.9065	up	up	correct
SOJD.US	SOJD	20260210	20.35	20.45	20.31	20.43	37000	20.43	up	up	correct
SOJE.US	SOJE	20260210	18.25	18.28	18.178	18.21	35300	18.21	down	down	correct
SON.US	Sonoco Products Company	20260210	51.06	51.6	50.67	51.34	898900	50.8633	up	up	correct
SONX.US	Sonendo Inc.	20260210	0.13	0.13	0.13	0.13	0	0.13
SONY.US	Sony Group Corporation	20260210	23.03	23.215	22.8	22.83	6384559	22.83	down	down	correct
SOR.US	Source Capital Inc	20260210	48.2	48.2	47.4533	48.05	5517	47.6311	down	down	correct
SOS.US	SOS Limited	20260210	1.3	1.43	1.3	1.43	16796	1.43	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260210	91.09	91.09	91.09	91.09	100	91.09
SPB.US	Spectrum Brands Holdings Inc	20260210	74.72	75.84	73.98	74.5	361200	74.0401	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260210	2.7	2.78	2.65	2.71	2395600	2.71	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260210	15	15.08	14.88	15.05	50800	14.9409	up	up	correct
SPG.US	Simon Property Group Inc	20260210	197.19	198.62	195.17	196.3	1693200	194.0604	down	down	correct
SPGI.US	S&P Global Inc	20260210	418.97	424.8	395.88	401.08	10888500	400.1499	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260210	20.14	20.24	19.75	20.05	222900	20.05	down	up	incorrect
SPIR.US	Spire Corporation	20260210	10.82	11.06	10.13	10.19	434294	10.19	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20260210	19.69	20.12	19.32	20.01	526900	20.01	up	up	correct
SPOT.US	Spotify Technology S.A	20260210	462.78	495.94	462.78	476.02	10859500	476.02	up	up	correct
SPXC.US	SPX Corporation	20260210	222.82	232.5	222.35	231.2	473100	231.2	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260210	18.1	18.14	18	18.02	37100	17.6655	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260210	70.22	71.13	69.4	70.28	1280900	70.28	up	up	correct
SQNS.US	Sequans Communications S.A	20260210	3.52	3.68	3.31	3.5	124600	3.5	down	down	correct
SR.US	Spire Inc	20260210	85.58	87.35	85.52	86.73	255700	85.9437	up	up	correct
SRE.US	Sempra	20260210	87.9	90.06	87.33	89.7	4143400	89.7	up	up	correct
SREA.US	Sempra Energy	20260210	22.84	23	22.75	22.89	356478	22.5203	up	up	correct
SRG.US	Seritage Growth Properties	20260210	3.14	3.15	3.05	3.07	237800	3.07	down	down	correct
SRI.US	Stoneridge Inc	20260210	8.96	9.71	8.81	9.17	389903	9.17	up	up	correct
SRL.US	Scully Royalty Ltd	20260210	8.89	9.08	8.89	8.94	24200	8.94	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260210	42.48	42.8	42.48	42.63	39305	42.1925	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260210	199.29	206.01	195.68	205.82	409531	205.82	up	up	correct
SSL.US	Sasol Limited	20260210	7.07	7.18	7.05	7.12	1745400	7.12	up	up	correct
SSTK.US	Shutterstock Inc	20260210	18.5	19.34	18.38	18.72	267241	18.3345	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20260210	36.21	36.54	35.68	36.3	4542861	36.18	up	down	incorrect
STAG.US	STAG Industrial Inc	20260210	39.29	39.75	39.15	39.43	1249100	39.43	up	down	incorrect
STC.US	Stewart Information Services Corporation	20260210	70.91	72.25	70.67	71.89	222400	71.89	up	up	correct
STE.US	STERIS plc	20260210	244.49	248.18	244.39	244.67	847300	244.0493	up	up	correct
STEM.US	Stem Inc	20260210	12.32	12.45	11.71	11.84	196700	11.84	down	down	correct
STG.US	Sunlands Technology Group	20260210	4.94	4.94	4.875	4.94	2000	4.94
STK.US	Columbia Seligman Premium Technology Growth Fund	20260210	40.77	41.46	40.3	40.42	38700	39.9497	down	down	correct
STLA.US	Stellantis N.V	20260210	7.41	7.58	7.39	7.48	19243100	7.48	up	up	correct
STM.US	STMicroelectronics N.V	20260210	33.21	33.9	32.92	33.44	16233100	33.44	up	up	correct
STN.US	Stantec Inc	20260210	103.17	103.87	102.19	102.2	235000	102.2	down	down	correct
STNG.US	Scorpio Tankers Inc	20260210	67.75	68.37	66.73	68.14	959800	67.7505	up	up	correct
STT.US	State Street Corporation	20260210	133.72	135.36	129.13	132.23	1973556	132.23	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260210	16.5	16.685	15.06	15.23	721494	15.23	down	down	correct
STWD.US	Starwood Property Trust Inc	20260210	18.11	18.22	17.98	18.19	2718954	18.19	up	up	correct
STZ.US	Constellation Brands Inc	20260210	163.54	167.63	162.1	165.63	2126434	165.63	up	up	correct
SU.US	Suncor Energy Inc	20260210	54.9	55.05	53.93	54.61	4754100	54.1904	down	down	correct
SUI.US	Sun Communities Inc	20260210	125.89	128.89	125.1	128.26	620800	128.26	up	up	correct
SUN.US	Sunoco LP	20260210	57.88	59.12	57.88	59.1	292046	59.1	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260210	11.72	12.135	11.26	11.87	1429800	11.87	up	up	correct
SUZ.US	Suzano S.A	20260210	9.92	10.04	9.815	9.85	3880313	9.85	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260210	90.59	93.09	90.59	91.76	1754900	90.7528	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260210	83.07	84.42	82.42	83.5	654400	82.9116	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260210	6.06	6.07	6.05	6.06	32900	6.06
SXC.US	SunCoke Energy Inc	20260210	8.43	8.52	8.22	8.23	1152900	8.1064	down	down	correct
SXI.US	Standex International Corporation	20260210	261.59	262.52	257.98	260.56	90100	260.2135	down	down	correct
SXT.US	Sensient Technologies Corporation	20260210	100.68	102.98	100.5	102.05	433798	102.05	up	up	correct
SYF.US	Synchrony Financial	20260210	74.53	75.04	73.095	73.9	6185100	73.9	down	down	correct
SYK.US	Stryker Corporation	20260210	358.47	369.31	357.44	361.06	2448300	361.06	up	down	incorrect
SYY.US	Sysco Corporation	20260210	86.47	88.37	86.175	87.62	3747993	87.62	up	down	incorrect
T.US	PC	20260210	19.14	19.2338	19.1	19.17	152823	19.17	up	up	correct
TAC.US	TransAlta Corporation	20260210	13.6	13.6	13.02	13.25	1082900	13.2012	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260210	18	18.16	17.98	18.1	2128400	18.1	up	up	correct
TAL.US	TAL Education Group	20260210	12.11	12.35	12.03	12.27	3247800	12.27	up	up	correct
TALO.US	Talos Energy Inc	20260210	12.91	12.95	12.62	12.79	1258900	12.79	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20260210	51.05	52.44	50.72	52.03	2460836	51.4998	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260210	22.36	22.38	22.3	22.31	53900	22.31	down	down	correct
TBI.US	TrueBlue Inc	20260210	5.18	5.25	5.04	5.14	135174	5.14	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260210	54.62	54.62	54.62	54.62	1500	54.62
TD.US	The Toronto	20260210	98.22	98.82	98	98.58	2301900	98.58	up	up	correct
TDC.US	Teradata Corporation	20260210	28.55	29.49	28.28	29.23	3437300	29.23	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260210	11.95	12	11.81	11.87	117100	11.87	down	down	correct
TDG.US	TransDigm Group Incorporated	20260210	1320.17	1332.41	1300.84	1311.95	435300	1311.95	down	down	correct
TDOC.US	Teladoc Health Inc	20260210	5.02	5.06	4.84	4.85	4777945	4.85	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260210	45.87	46.19	45.7	45.76	478971	45.76	down	down	correct
TDW.US	Tidewater Inc	20260210	67.93	69.12	66.47	68.59	499200	68.59	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260210	656.63	664.66	651.85	659.92	391200	659.92	up	up	correct
TECK.US	Teck Resources Limited	20260210	57.59	58.72	57.5	58.34	2126400	58.2365	up	up	correct
TEF.US	Telefónica S.A	20260210	4.11	4.26	4.11	4.24	149645	4.24	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260210	6.96	6.98	6.91	6.97	316600	6.9215	up	down	incorrect
TEL.US	TE Connectivity Ltd	20260210	225.83	230.24	225.53	225.78	2126400	225.0902	down	up	incorrect
TEN.US	Tenneco Inc	20260210	27.34	27.67	27.15	27.53	282100	27.53	up	down	incorrect
TEO.US	Telecom Argentina S.A	20260210	12.64	12.79	12.12	12.55	255500	12.55	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260210	34.59	34.73	34.2	34.37	6141800	34.37	down	down	correct
TEX.US	Terex Corporation	20260210	61.41	62.15	59.12	59.26	3735139	59.1066	down	down	correct
TFC.US	Truist Financial Corporation	20260210	54.55	55.33	54.29	55.1	8195900	54.5497	up	up	correct
TFII.US	TFI International Inc	20260210	122.56	125.2	121.32	123.99	382900	123.99	up	up	correct
TFSA.US	TFSA	20260210	25	25.12	24.9	24.95	25200	24.95	down	down	correct
TFX.US	Teleflex Incorporated	20260210	106.75	108.01	105.72	105.86	865200	105.5539	down	down	correct
TG.US	Tredegar Corporation	20260210	9.11	9.3	8.99	9.05	216100	9.05	down	down	correct
TGNA.US	TEGNA Inc	20260210	20.8	20.91	20.63	20.89	2490800	20.7651	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260210	29.94	31.38	29.5	30.8	191500	30.8	up	up	correct
TGT.US	Target Corporation	20260210	115.5	117.17	113.15	113.23	4955185	112.09	down	down	correct
THC.US	Tenet Healthcare Corporation	20260210	194.21	194.21	188.79	193.04	1425485	193.04	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260210	171.83	175.13	170.86	174.42	292500	173.4692	up	up	correct
THO.US	Thor Industries Inc	20260210	120.48	121.19	117.85	118.58	347900	118.58	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260210	19.11	19.11	18.88	18.91	136700	18.7338	down	down	correct
THR.US	Thermon Group Holdings Inc	20260210	50.16	51.02	49.03	50.25	668300	50.25	up	up	correct
THS.US	TreeHouse Foods Inc	20260210	24.5	24.63	24.35	24.43	28915708	24.43	down	down	correct
THW.US	Tekla World Healthcare Fund	20260210	12.42	12.55	12.42	12.5	106800	12.3865	up	up	correct
TISI.US	Team Inc	20260210	14.25	14.5989	14.25	14.5	1622	14.5	up	up	correct
TJX.US	The TJX Companies Inc	20260210	156.61	157.16	153.06	153.29	4519400	152.8578	down	down	correct
TK.US	Teekay Corporation	20260210	10.64	10.74	10.56	10.56	510700	10.56	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260210	6.7	6.75	6.67	6.71	522311	6.71	up	up	correct
TKR.US	The Timken Company	20260210	108.87	110.59	107.86	109.41	1046700	109.0549	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260210	20.59	20.81	20.565	20.7	672783	20.7	up	up	correct
TLYS.US	Tilly's Inc	20260210	1.54	1.54	1.42	1.42	48400	1.42	down	down	correct
TM.US	Toyota Motor Corporation	20260210	242	242.56	238.22	238.24	281300	238.24	down	down	correct
TME.US	Tencent Music Entertainment Group	20260210	16.6	17.18	16.47	16.88	5002800	16.88	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260210	65.26	67.29	65.26	66.41	1664800	66.41	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260210	549.41	550.95	537.55	539.8	2022100	539.2669	down	down	correct
TNC.US	Tennant Company	20260210	81.21	82.125	80.505	81.24	50484	80.836	up	up	correct
TNET.US	TriNet Group Inc	20260210	52.82	53.52	51.26	51.43	762848	51.43	down	down	correct
TNK.US	Teekay Tankers Ltd	20260210	66.87	67.56	66.51	66.97	268405	66.7561	up	up	correct
TNL.US	Travel + Leisure Co	20260210	73.42	74.7519	73.42	73.95	526672	73.95	up	down	incorrect
TOL.US	Toll Brothers Inc	20260210	154.42	162.03	153.62	161.27	1649861	161.27	up	up	correct
TOST.US	Toast Inc.	20260210	29.13	30.035	28.9	29.47	12715720	29.47	up	up	correct
TPB.US	Turning Point Brands Inc	20260210	125.74	127.66	123.75	127.46	174395	127.46	up	up	correct
TPC.US	Tutor Perini Corporation	20260210	84.07	86.94	83.01	86	668900	85.9284	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20260210	35.48	36.66	35.48	36.54	585940	36.54	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20260210	378.6	404.7224	378.6	401.62	918784	401.1604	up	down	incorrect
TPR.US	Tapestry Inc	20260210	155.62	156.9999	151.79	153.18	2978609	152.7704	down	down	correct
TPTA.US	TPTA	20260210	23.47	23.49	23.31	23.46	8900	23.0304	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260210	5.56	5.6	5.49	5.57	530400	5.57	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260210	21.29	21.55	21.29	21.46	18700	21.46	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260210	39.02	39.96	38.7	39.65	132973	38.4152	up	up	correct
TRC.US	Tejon Ranch Co	20260210	16.56	16.8	16.45	16.72	73100	16.72	up	up	correct
TREX.US	Trex Company Inc	20260210	43.715	45.34	43.715	44.44	1823873	44.44	up	up	correct
TRGP.US	Targa Resources Corp	20260210	218.6	219.2	216.27	217.06	1509800	217.06	down	down	correct
TRI.US	Thomson Reuters Corporation	20260210	88.25	94.15	86.26	90.86	5928200	90.1751	up	down	incorrect
TRN.US	Trinity Industries Inc	20260210	30.38	30.93	30.38	30.86	399800	30.86	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20260210	66.01	66.14	65.35	65.41	759300	65.41	down	up	incorrect
TROX.US	Tronox Holdings plc	20260210	7.57	8.11	7.52	7.86	5253900	7.8026	up	up	correct
TRP.US	TC Energy Corporation	20260210	60.46	60.72	59.76	59.77	2360900	59.77	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260210	8.87	9.005	8.87	9	448873	9	up	down	incorrect
TRU.US	TransUnion	20260210	72.31	75.71	71.61	74.14	4261900	74.0152	up	up	correct
TRV.US	The Travelers Companies Inc	20260210	292.64	300.79	292.64	298.61	2447800	297.5266	up	up	correct
TS.US	Tenaris S.A	20260210	47.42	47.43	46.9	47.32	742700	47.32	down	down	correct
TSE.US	Trinseo S.A	20260210	0.49	0.506	0.447	0.462	602000	0.462	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260210	4.69	4.75	4.58	4.72	1040900	4.6758	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260210	19.95	20.39	19.7	20.28	776200	20.2689	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260210	364.33	364.76	356.39	361.91	14622100	361.91	down	down	correct
TSN.US	Tyson Foods Inc	20260210	65.42	65.95	64.35	64.96	2165448	64.4392	down	down	correct
TSQ.US	Townsquare Media Inc	20260210	6.8	7.3	6.69	7.18	200900	7.18	up	up	correct
TT.US	Trane Technologies plc	20260210	460.56	465.45	460.1	461.38	1148000	460.2698	up	up	correct
TTC.US	The Toro Company	20260210	98.3	99.59	98.03	99.1	607998	99.1	up	up	correct
TTE.US	TotalEnergies SE	20260210	74.85	75.03	74.21	74.63	1467600	74.63	down	down	correct
TTI.US	TETRA Technologies Inc	20260210	11.82	11.84	11.42	11.47	1408300	11.47	down	down	correct
TU.US	TELUS Corporation	20260210	14.33	14.42	14.24	14.31	5421300	13.9888	down	down	correct
TUYA.US	Tuya Inc	20260210	2.15	2.24	2.11	2.22	1073690	2.22	up	up	correct
TV.US	Grupo Televisa S.A.B	20260210	3.25	3.31	3.23	3.3	1196100	3.3	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260210	24.39	24.39	24.35	24.39	7931	24.2574
TVE.US	Tennessee Valley Authority PARRS A 2029	20260210	24.42	24.56	24.42	24.56	6659	24.56	up	up	correct
TWI.US	Titan International Inc	20260210	11.4	11.41	11.04	11.1	559890	11.1	down	down	correct
TWLO.US	Twilio Inc	20260210	118.79	121.6	115	118.76	2953428	118.76	down	down	correct
TWN.US	The Taiwan Fund Inc	20260210	61.61	62.37	60.39	60.45	22400	60.45	down	down	correct
TWO.US	Two Harbors Investment Corp	20260210	10.81	11.39	10.8	11.27	2420948	11.27	up	up	correct
TX.US	Ternium S.A	20260210	44.18	44.36	43.85	44.22	336200	44.22	up	up	correct
TXT.US	Textron Inc	20260210	95.73	96.75	95.38	95.87	2028600	95.8491	up	up	correct
TY.US	Tri	20260210	33.35	33.69	33.35	33.46	49500	33.46	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260210	46.02	46.75	46.02	46.46	123400	46.0108	up	up	correct
TYL.US	Tyler Technologies Inc	20260210	357.26	367.55	356.545	360.51	783938	360.51	up	up	correct
U.US	Unity Software Inc	20260210	28.14	29.27	27.7571	29.06	24120949	29.06	up	up	correct
UA.US	Under Armour Inc	20260210	7.19	7.27	6.81	6.84	9357550	6.84	down	down	correct
UAA.US	Under Armour Inc	20260210	7.44	7.46	7.03	7.09	17972300	7.09	down	down	correct
UAN.US	CVR Partners LP	20260210	109.01	110	108.04	109.1	15172	108.6945	up	up	correct
UBER.US	Uber Technologies Inc	20260210	74.38	75.05	73.47	73.5	18958700	73.5	down	up	incorrect
UBS.US	UBS Group AG	20260210	44.38	44.545	43.32	43.87	3163800	43.87	down	down	correct
UDR.US	UDR Inc	20260210	38.25	39.625	37.74	39.38	6586478	39.38	up	up	correct
UE.US	Urban Edge Properties	20260210	20.92	21.3	20.85	21.04	767900	20.8258	up	up	correct
UFI.US	Unifi Inc	20260210	4.05	4.122	3.9749	4	34057	4	down	up	incorrect
UGI.US	UGI Corporation	20260210	37.59	37.89	37.27	37.66	1620600	37.66	up	up	correct
UGP.US	Ultrapar Participações S.A	20260210	5.15	5.16	5.06	5.12	1055300	5.12	down	down	correct
UHS.US	Universal Health Services Inc	20260210	213.43	215.05	211.04	212.78	429500	212.5735	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260210	42.66	42.86	42.23	42.43	64400	42.43	down	down	correct
UI.US	Ubiquiti Inc	20260210	719.89	731.14	704.55	718.46	132968	717.6618	down	down	correct
UIS.US	Unisys Corporation	20260210	2.31	2.39	2.3	2.33	915000	2.33	up	up	correct
UL.US	Unilever PLC	20260210	71.64	72.34	71.42	71.97	2084300	71.4252	up	up	correct
UMC.US	United Microelectronics Corporation	20260210	10	10.07	9.9	9.91	7082300	9.91	down	down	correct
UMH.US	UMH Properties Inc	20260210	15.89	16.15	15.84	16.1	328300	15.8749	up	up	correct
UNF.US	UniFirst Corporation	20260210	232.4	241.32	229.39	230.01	755900	229.6905	down	down	correct
UNFI.US	United Natural Foods Inc	20260210	39.17	39.83	38.74	38.78	386500	38.78	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260210	277.52	279.4899	272.65	273.22	7284704	271.1123	down	down	correct
UNM.US	Unum Group	20260210	71.69	72.665	70.73	71.74	1491058	71.74	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260210	23.37	23.47	23.37	23.4	4281	23.0152	up	down	incorrect
UNP.US	Union Pacific Corporation	20260210	254.84	261.55	254.09	261.32	4828071	259.9615	up	down	incorrect
UP.US	Wheels Up Experience Inc	20260210	0.67	0.71	0.645	0.673	1848200	0.673	up	up	correct
UPS.US	United Parcel Service Inc	20260210	118.25	119.56	117.3914	118.7	5845184	117.0674	up	up	correct
URI.US	United Rentals Inc	20260210	884.75	889.47	872.39	876.58	430000	874.61	down	down	correct
USA.US	Liberty All	20260210	6.07	6.08	6.04	6.04	980000	6.04	down	down	correct
USAC.US	USA Compression Partners LP	20260210	26.8	26.8	25.99	26.58	229462	26.58	down	down	correct
USB.US	U.S. Bancorp	20260210	60.12	60.99	59.8	60.55	8501600	60.55	up	up	correct
USDP.US	USD Partners LP	20260210	0.002	0.002	0.002	0.002	0	0.002
USFD.US	US Foods Holding Corp	20260210	90.81	91.355	89.67	90.67	2761722	90.67	down	down	correct
USNA.US	USANA Health Sciences Inc	20260210	21.15	22.06	21	21.43	94100	21.43	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260210	85.31	86.79	84.07	85.41	294500	84.9055	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260210	26.4	26.53	26.21	26.45	308500	26.2921	up	up	correct
UTI.US	Universal Technical Institute Inc	20260210	26.25	27.25	26.13	27.08	663600	27.08	up	up	correct
UTL.US	Unitil Corporation	20260210	52.37	53.5	50.38	51	124100	50.5254	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260210	30.59	31.7	30.52	31.4	151400	31.258	up	up	correct
UVV.US	Universal Corporation	20260210	51.51	52.38	51.24	51.62	412600	51.62	up	up	correct
UWMC.US	WS	20260210	4.7	4.8999	4.67	4.84	16990658	4.84	up	up	correct
UZD.US	UZD	20260210	20.6	20.78	20.6	20.73	2200	20.3546	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260210	18.38	18.525	18.38	18.39	8000	18.0586	up	up	correct
UZF.US	UZF	20260210	18.4	18.55	18.4	18.55	5300	18.2173	up	up	correct
V.US	Visa Inc	20260210	324.71	329.88	324.55	328.17	5801843	328.17	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260210	55.41	57.53	55.32	55.93	411300	55.2714	up	up	correct
VAL.US	WT	20260210	8.5	8.85	7.71	8.5	92688	8.5
VALE.US	Vale S.A.	20260210	16.71	16.87	16.59	16.74	23482300	16.74	up	up	correct
VATE.US	Innovate Corp	20260210	5.26	5.51	5.26	5.42	8600	5.42	up	up	correct
VBF.US	Invesco Bond Fund	20260210	15.38	15.45	15.38	15.4	57600	15.3335	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20260210	11.26	11.28	11.23	11.27	75800	11.2052	up	up	correct
VEEV.US	Veeva Systems Inc	20260210	186.95	190.67	185.63	186.99	1976928	186.99	up	up	correct
VEL.US	Velocity Financial Inc	20260210	20.29	20.55	20.1	20.15	80480	20.15	down	down	correct
VET.US	Vermilion Energy Inc	20260210	10.44	10.52	10.26	10.33	896400	10.2439	down	down	correct
VFC.US	V.F. Corporation	20260210	21.13	21.32	20.85	20.91	5639000	20.801	down	down	correct
VGI.US	Virtus Global Multi	20260210	7.96	7.98	7.95	7.98	46800	7.8999	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260210	10.48	10.59	10.47	10.56	203800	10.4954	up	up	correct
VHC.US	VirnetX Holding Corp	20260210	18.22	18.77	17.87	17.89	20700	17.89	down	down	correct
VHI.US	Valhi Inc	20260210	15.63	16.24	15.44	15.98	24038	15.98	up	up	correct
VICI.US	VICI Properties Inc	20260210	29.12	29.32	28.84	29.25	13573700	29.25	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260210	17.86	18.04	17.54	17.55	1805700	17.55	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260210	55	56.38	54.8827	55.87	821211	55.87	up	up	correct
VIV.US	Telefônica Brasil S.A	20260210	15.38	15.68	15.32	15.56	1017700	15.5292	up	up	correct
VKQ.US	Invesco Municipal Trust	20260210	9.91	9.96	9.88	9.92	209500	9.8572	up	down	incorrect
VLN.US	Valens	20260210	1.53	1.595	1.5	1.55	692600	1.55	up	down	incorrect
VLO.US	Valero Energy Corporation	20260210	200.25	201	197.75	199.5	2033800	199.5	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260210	10.46	10.7	10.2	10.63	783800	10.63	up	down	incorrect
VLT.US	Invesco High Income Trust II	20260210	11.05	11.18	11.01	11.01	20200	10.9164	down	down	correct
VMC.US	Vulcan Materials Company	20260210	328.12	331.09	325.4	330.37	948210	329.7453	up	down	incorrect
VMI.US	Valmont Industries Inc	20260210	473.91	477.25	469.4	474.19	124200	474.19	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20260210	9.94	9.95	9.91	9.94	204100	9.8773
VNCE.US	Vince Holding Corp	20260210	2.61	2.69	2.61	2.65	15500	2.65	up	up	correct
VNO.US	Vornado Realty Trust	20260210	31.28	32.26	30.65	31.84	2880000	31.84	up	up	correct
VNT.US	Vontier Corporation	20260210	42.83	42.96	42.15	42.56	1222975	42.5337	down	down	correct
VOC.US	VOC Energy Trust	20260210	2.93	3.04	2.93	2.99	89900	2.99	up	up	correct
VOYA.US	Voya Financial Inc	20260210	76.31	77.25	75.68	77.24	1087467	76.7194	up	up	correct
VPG.US	Vishay Precision Group Inc	20260210	55.25	56.25	52.95	53.59	475000	53.59	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260210	10.74	10.86	10.74	10.85	35900	10.7846	up	up	correct
VRT.US	Vertiv Holdings Co	20260210	203	206.35	197.38	199.62	6707800	199.62	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260210	19.56	19.76	19.16	19.36	1635527	19.2494	down	down	correct
VST.US	Vistra Corp	20260210	160.4	161.42	154.81	159.6	9074400	159.6	down	down	correct
VTEX.US	VTEX	20260210	3.26	3.32	3.245	3.26	901442	3.26
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260210	11.84	11.96	11.82	11.93	26900	11.8618	up	down	incorrect
VTOL.US	Bristow Group Inc	20260210	45.17	45.55	44.2	44.76	108400	44.6299	down	up	incorrect
VTR.US	Ventas Inc	20260210	82.82	84.06	82.67	83.9	3808900	83.9	up	up	correct
VVR.US	Invesco Senior Income Trust	20260210	3.3	3.3	3.29	3.29	519100	3.2521	down	up	incorrect
VVV.US	Valvoline Inc	20260210	37.19	38.12	37.08	37.99	2439000	37.99	up	down	incorrect
VZ.US	Verizon Communications Inc	20260210	47.02	47.79	46.77	47.39	32147000	47.39	up	down	incorrect
W.US	Wayfair Inc	20260210	92.55	92.65	89.94	90.01	2431400	90.01	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260210	243.9	247.05	242.51	246.45	1515199	246.1516	up	up	correct
WAL.US	Western Alliance Bancorporation	20260210	96.2	97.23	93.11	94.92	832517	94.4827	down	down	correct
WAT.US	Waters Corporation	20260210	327.82	334.69	322.88	327.02	3754500	327.02	down	down	correct
WBS.US	Webster Financial Corporation	20260210	73.4	73.87	72.73	73.01	4500314	73.01	down	down	correct
WCC.US	WESCO International Inc	20260210	276.65	293.23	269.82	285.8	1756400	285.2455	up	up	correct
WCN.US	Waste Connections Inc	20260210	171.96	172.89	170.41	170.65	2007200	170.2891	down	down	correct
WD.US	Walker & Dunlop Inc	20260210	63.29	64.66	62.87	63.81	187517	62.8716	up	up	correct
WDH.US	Waterdrop Inc	20260210	1.87	1.88	1.81	1.87	371400	1.87
WDI.US	Western Asset Diversified Income Fund	20260210	14.1	14.13	14.08	14.1	254300	13.9531
WEA.US	Western Asset Premier Bond Fund	20260210	11.25	11.28	11.16	11.24	29700	11.1693	down	up	incorrect
WEAV.US	Weave Communications Inc.	20260210	6.3	6.58	6.2515	6.42	1576000	6.42	up	down	incorrect
WEC.US	WEC Energy Group Inc	20260210	111.77	114.11	111.42	112.92	1986900	111.9768	up	down	incorrect
WELL.US	Welltower Inc	20260210	197.2	201.14	196.775	200.84	3302238	200.1299	up	up	correct
WES.US	Western Midstream Partners LP	20260210	41.65	41.76	41.22	41.7	446400	41.7	up	up	correct
WEX.US	WEX Inc	20260210	162.61	166.21	161.6	166	459182	166	up	up	correct
WF.US	Woori Financial Group Inc	20260210	73.62	74.21	72.48	73.95	43500	73.95	up	up	correct
WFC.US	Wells Fargo & Company	20260210	94.31	95.01	89.75	91.91	20148400	91.91	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260210	75.66	76.525	75.315	75.66	180324	75.2783
WGO.US	Winnebago Industries Inc	20260210	48.17	49	47.18	47.21	377600	47.21	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260210	79.01	81.465	78.045	80.26	1607500	80.26	up	up	correct
WHD.US	Cactus Inc	20260210	58.26	58.42	56.71	56.88	622649	56.7325	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260210	17.8	18	17.705	17.83	5818	17.6751	up	up	correct
WHR.US	Whirlpool Corporation	20260210	88.49	93.1	88.47	91.15	1653874	89.9633	up	up	correct
WIA.US	Western Asset Inflation	20260210	8.37	8.38	8.34	8.37	24100	8.3182
WIT.US	Wipro Limited	20260210	2.46	2.51	2.45	2.5	8329000	2.5	up	up	correct
WIW.US	Western Asset Inflation	20260210	8.69	8.72	8.66	8.72	248000	8.6572	up	up	correct
WK.US	Workiva Inc	20260210	69.52	71	68.94	69.96	1101100	69.96	up	up	correct
WLK.US	Westlake Chemical Corporation	20260210	97.03	100.24	96.34	99.12	1218654	98.6281	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260210	21.15	21.4	21.01	21.18	26508	21.18	up	up	correct
WM.US	Waste Management Inc	20260210	229.44	233.5	229	231.72	2042284	230.8023	up	up	correct
WMB.US	The Williams Companies Inc	20260210	70	71.58	68.44	68.84	15583730	68.3484	down	down	correct
WMK.US	Weis Markets Inc	20260210	73.5	73.5	70.95	71.51	133603	71.1836	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260210	174.51	176.665	173.15	175.07	887445	174.8861	up	up	correct
WMT.US	Walmart Inc	20260210	128.94	129.34	126.39	126.7	24662000	126.7	down	down	correct
WNC.US	Wabash National Corporation	20260210	11.25	11.86	10.93	11.46	901900	11.46	up	up	correct
WOLF.US	Wolfspeed Inc	20260210	15.05	16.3	14.77	15.8	2847400	15.8	up	up	correct
WOR.US	Worthington Industries Inc	20260210	58.24	58.64	57.89	57.89	148440	57.6559	down	up	incorrect
WPC.US	W. P. Carey Inc	20260210	71.58	72.68	71.39	72.59	1272200	72.59	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260210	142.24	145.73	141	144.6	1923700	144.6	up	up	correct
WPP.US	WPP plc	20260210	18.82	19.38	18.72	19.21	488300	19.21	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20260210	68.73	70.2	68.37	69.92	1557313	69.8315	up	down	incorrect
WRBY.US	Warby Parker Inc.	20260210	23.82	24.17	22.49	22.5	3265600	22.5	down	up	incorrect
WSM.US	Williams	20260210	217.48	220.51	215.5	216.78	788372	216.78	down	up	incorrect
WSO.US	Watsco Inc	20260210	419.02	425.965	415.26	425.55	347792	425.55	up	down	incorrect
WSR.US	Whitestone REIT	20260210	15.02	15.1	14.99	15	148200	15	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260210	250.41	252.57	243.47	243.56	1172600	243.56	down	down	correct
WTI.US	W&T Offshore Inc	20260210	2.39	2.52	2.38	2.47	2461100	2.47	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260210	2098.28	2130.21	2078.34	2114.1	21211	2114.1	up	down	incorrect
WTRG.US	Essential Utilities Inc	20260210	36.92	38.11	36.92	37.66	2269400	37.66	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20260210	319.95	320.73	312.22	315.02	170384	314.5237	down	down	correct
WTTR.US	Select Energy Services Inc	20260210	13	13	12.52	12.72	508900	12.72	down	down	correct
WU.US	The Western Union Company	20260210	10	10.14	9.94	10.11	6963500	10.11	up	up	correct
WWW.US	Wolverine World Wide Inc	20260210	18.3	18.72	18.105	18.19	917420	18.19	down	down	correct
WY.US	Weyerhaeuser Company	20260210	26.74	27.1795	26.52	26.94	6147949	26.7086	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260210	4.17	4.17	4.04	4.04	707700	3.9804	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20260210	15.61	16.01	15.57	15.98	596300	15.98	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20260210	151.35	151.78	149.82	151.59	15800300	150.5863	up	up	correct
XPEV.US	XPeng Inc	20260210	17.69	18.11	17.46	17.82	6002900	17.82	up	up	correct
XPO.US	XPO Logistics Inc	20260210	206	206	197.535	200.1	3188099	200.1	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260210	8.43	8.7	8.38	8.58	174400	8.58	up	up	correct
XPRO.US	Frank’s International NV	20260210	16.67	16.69	16.06	16.31	493300	16.31	down	down	correct
XYF.US	X Financial	20260210	5.32	5.52	5.32	5.37	61900	5.37	up	up	correct
XYL.US	Xylem Inc	20260210	126.24	132.8	123.98	128.92	5022707	128.4844	up	up	correct
YALA.US	Yalla Group Limited	20260210	7.08	7.23	7.03	7.17	179000	7.17	up	up	correct
YELP.US	Yelp Inc	20260210	24.3	24.755	24.1701	24.34	1084927	24.34	up	up	correct
YETI.US	YETI Holdings Inc	20260210	46.92	47.71	46.66	47.06	717500	47.06	up	up	correct
YEXT.US	Yext Inc	20260210	5.63	5.66	5.46	5.61	7710100	5.61	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260210	9.96	10.12	9.855	10	5037600	10	up	up	correct
YOU.US	Clear Secure Inc.	20260210	33.32	33.69	32.57	32.85	929814	32.7434	down	down	correct
YPF.US	YPF Sociedad Anónima	20260210	38.12	39.65	37.82	39.1	1359600	39.1	up	up	correct
YRD.US	Yiren Digital Ltd	20260210	3.88	3.949	3.76	3.78	50000	3.78	down	down	correct
YSG.US	Yatsen Holding Limited	20260210	4.023	4.325	4.023	4.17	37800	4.17	up	up	correct
YUM.US	Yum! Brands Inc	20260210	158.14	159.72	158.14	158.85	1376900	158.1212	up	up	correct
YUMC.US	Yum China Holdings Inc	20260210	57.64	57.842	56.66	57.12	1912900	56.8037	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260210	94.15	95.43	91.255	91.4	4149817	91.4	down	down	correct
ZEPP.US	Zepp Health Corporation	20260210	22.44	23.79	21.84	23.04	178142	23.04	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20260210	16.98	17.61	16.85	17.17	5799157	17.17	up	up	correct
ZH.US	Zhihu Inc	20260210	3.61	3.73	3.59	3.72	494800	3.72	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260210	21.12	21.38	20.58	20.73	2150000	20.73	down	down	correct
ZIP.US	ZipRecruiter Inc	20260210	2.08	2.16	1.91	1.92	800100	1.92	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260210	24.26	24.66	24.22	24.42	2512600	24.42	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260210	6.68	6.75	6.67	6.71	466000	6.6605	up	down	incorrect
ZTS.US	Zoetis Inc	20260210	127.68	129.6	127.68	128.13	3620352	128.13	up	down	incorrect
ZVIA.US	Zevia PBC	20260210	1.66	1.699	1.595	1.6	685400	1.6	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20260210	52.7	53.17	51.42	51.73	1456300	51.6182	down	up	incorrect
ZYME.US	Zymeworks Inc	20260210	22.79	22.925	22.25	22.73	490077	22.73	down	down	correct