CollectAI

close-nyse_stocks

2025/02/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20250207	148.21	149.39	144.41	145.21	1557800	145.21	down	down	correct
AA.US	Alcoa Corporation	20250207	36.75	37.84	36.05	36.12	4661400	36.0047	down	down	correct
AAP.US	Advance Auto Parts Inc	20250207	48.66	48.86	45.9	45.95	1926790	45.95	down	down	correct
AAT.US	American Assets Trust Inc	20250207	22.59	22.78	22.355	22.63	390583	22.2812	up	up	correct
AB.US	AllianceBernstein Holding L.P	20250207	36.8	37.3931	36.31	36.86	1432585	35.8162	up	up	correct
ABBV.US	AbbVie Inc	20250207	193.16	193.86	190.435	190.6	3805940	190.6	down	down	correct
ABEV.US	Ambev S.A	20250207	1.84	1.86	1.82	1.84	47944566	1.8227
ABG.US	Asbury Automotive Group Inc	20250207	301	301	292.96	293.63	144504	293.63	down	down	correct
ABM.US	ABM Industries Incorporated	20250207	53.21	53.33	52.86	53.28	202204	53.28	up	up	correct
ABR.US	PD	20250207	18.18	18.2	18.08	18.0852	6001	18.0852	down	down	correct
ABT.US	Abbott Laboratories	20250207	128.07	129.49	128.07	129.07	6455324	129.07	up	up	correct
AC.US	Associated Capital Group Inc	20250207	36.49	36.61	36.45	36.45	4822	36.45	down	up	incorrect
ACA.US	Arcosa Inc	20250207	103.69	103.84	101.345	101.7	258651	101.7	down	down	correct
ACCO.US	ACCO Brands Corporation	20250207	5.08	5.1	4.95	4.99	428200	4.9105	down	down	correct
ACI.US	Albertsons Companies Inc	20250207	20.6	20.95	20.45	20.89	4006402	20.89	up	up	correct
ACM.US	AECOM	20250207	108.85	109.73	106.785	107.16	796067	107.16	down	down	correct
ACN.US	Accenture plc	20250207	389	390.5299	385.36	385.98	2437376	385.98	down	down	correct
ACP.US	PA	20250207	22.18	22.21	22.0756	22.2	5590	22.2	up	up	correct
ACR.US	PD	20250207	22.35	22.366	22.13	22.13	988	22.13	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20250207	5.97	5.98	5.87	5.97	443334	5.97
ACV.US	AllianzGI Diversified Income & Convertible Fund	20250207	23.05	23.05	22.74	22.87	21725	22.4903	down	down	correct
ADC.US	P	20250207	17.86	17.87	17.72	17.75	17359	17.75	down	down	correct
ADCT.US	ADC Therapeutics SA	20250207	1.61	1.63	1.49	1.51	777382	1.51	down	down	correct
ADM.US	Archer	20250207	45.67	46.3	45.36	45.76	4346270	45.2538	up	up	correct
ADNT.US	Adient plc	20250207	16.6	17.09	16.115	16.88	1714251	16.88	up	up	correct
ADT.US	ADT Inc	20250207	7.57	7.62	7.505	7.54	5520923	7.4849	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20250207	20.64	20.74	20.45	20.47	287100	20.47	down	down	correct
AEE.US	Ameren Corporation	20250207	97.14	97.3695	96.06	97.09	1586483	96.3955	down	down	correct
AEFC.US	AEFC	20250207	20.72	20.84	20.6	20.63	16800	20.63	down	down	correct
AEG.US	Aegon N.V	20250207	6.59	6.6	6.525	6.55	5104781	6.55	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20250207	99.09	100.07	98.11	98.35	2014542	97.9363	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20250207	16.01	16.04	15.5	15.6	3771440	15.6	down	down	correct
AER.US	AerCap Holdings N.V	20250207	97.37	98.2	96.55	97.75	779558	97.479	up	up	correct
AES.US	The AES Corporation	20250207	10.81	10.84	10.54	10.57	9380100	10.57	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20250207	11.14	11.16	11.115	11.135	74573	11.0958	down	down	correct
AFG.US	American Financial Group Inc	20250207	127.65	127.93	125.19	126.57	660842	124.5808	down	down	correct
AFGB.US	American Financial Group Inc	20250207	22.6	22.632	22.41	22.55	7500	22.1789	down	up	incorrect
AFGC.US	American Financial Group Inc	20250207	20.26	20.3399	20.16	20.18	12300	19.8701	down	down	correct
AFGD.US	American Financial Group Inc	20250207	22.08	22.17	22	22.14	8400	21.7893	up	up	correct
AFGE.US	American Financial Group Inc	20250207	17.95	18.02	17.8632	18	12760	17.7209	up	up	correct
AFL.US	Aflac Incorporated	20250207	103.57	104.49	102.54	103.58	2761600	103.0038	up	up	correct
AG.US	First Majestic Silver Corp	20250207	5.95	5.99	5.6	5.63	21973631	5.624	down	down	correct
AGCO.US	AGCO Corporation	20250207	98.74	100.07	97.285	99.98	970799	99.672	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20250207	10.19	10.2862	10.1401	10.19	44184	10.0822
AGI.US	Alamos Gold Inc	20250207	22.41	22.46	21.96	22.18	2358800	22.1574	down	down	correct
AGL.US	agilon health inc	20250207	3.3	3.45	3.28	3.33	3404087	3.33	up	up	correct
AGM.US	PG	20250207	19.27	19.2989	19.1436	19.28	8614	19.28	up	up	correct
DTB.US	DTB	20250207	18.74	18.827	18.57	18.73	8700	18.73	down	down	correct
AGO.US	Assured Guaranty Ltd	20250207	93.87	94.0641	93.28	93.73	197916	93.3629	down	down	correct
AGRO.US	Adecoagro S.A	20250207	9.73	9.77	9.59	9.65	353381	9.65	down	up	incorrect
AGS.US	PlayAGS Inc	20250207	12.07	12.08	12.06	12.07	215754	12.07
AGX.US	Argan Inc	20250207	163.62	168.26	158	161.6	699556	161.6	down	up	incorrect
AHH.US	PA	20250207	22	22	21.81	21.89	8926	21.89	down	down	correct
AHL.US	PE	20250207	20.08	20.2132	19.9	20.2132	15704	19.8628	up	up	correct
AHT.US	PI	20250207	14.95	14.95	14.55	14.55	1606	14.55	down	down	correct
AI.US	C3.ai Inc	20250207	33.62	34.75	33.151	33.48	4286400	33.48	down	down	correct
AIN.US	Albany International Corp	20250207	80.92	80.92	79.81	80.06	132266	80.06	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20250207	25.57	25.6	25.15	25.39	92600	25.0625	down	down	correct
AIR.US	AAR Corp	20250207	67.89	68.28	66.8689	67.32	106927	67.32	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20250207	267.84	268.49	261.12	262.24	227429	261.7816	down	down	correct
AIV.US	Apartment Investment and Management Company	20250207	8.87	8.94	8.82	8.87	544679	8.87
AIZ.US	Assurant Inc	20250207	214.05	215.32	212.34	215.16	291761	215.16	up	up	correct
AIZN.US	Assurant Inc	20250207	20.6	20.977	20.441	20.5	4400	20.5	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20250207	319.68	323.55	318.89	322.33	1722130	321.7135	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20250207	16.8001	18.405	16.8001	18.22	15403	18.22	up	up	correct
AKO.US	B	20250207	20.54	20.66	20.3	20.66	14300	20.66	up	up	correct
AKR.US	Acadia Realty Trust	20250207	23.36	23.66	23.18	23.48	592553	23.48	up	up	correct
ALB.US	Albemarle Corporation	20250207	79	79.21	76.7	77.37	2649725	76.9372	down	down	correct
ALC.US	Alcon AG	20250207	91.48	91.57	89.415	89.56	1252700	89.56	down	down	correct
ALE.US	ALLETE Inc	20250207	65.51	65.63	65.5	65.63	225600	64.9029	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20250207	17.93	17.97	17.74	17.92	165521	17.691	down	down	correct
ALG.US	Alamo Group Inc	20250207	182.9	185.4	181.59	185.01	85263	185.01	up	up	correct
ALIT.US	Alight Inc	20250207	6.62	6.62	6.4533	6.58	9708613	6.5415	down	down	correct
ALK.US	Alaska Air Group Inc	20250207	74.97	76.33	74.11	75.92	3076100	75.92	up	down	incorrect
ALL.US	PI	20250207	20.49	20.513	20.35	20.47	12578	20.47	down	down	correct
ALLE.US	Allegion plc	20250207	129.36	129.71	127.905	128.69	939109	128.1649	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20250207	115.81	117.07	115.02	115.8	572200	115.4927	down	down	correct
ALTG.US	PA	20250207	25.58	25.6499	25.42	25.42	1191	25.42	down	down	correct
ALV.US	Autoliv Inc	20250207	94.31	94.31	92.2628	93.41	686065	93.41	down	down	correct
ALX.US	Alexander's Inc	20250207	197.01	198.43	193.675	198.07	17721	193.7181	up	up	correct
AM.US	Antero Midstream Corporation	20250207	16.06	16.19	15.9475	16.1	1606190	16.1	up	up	correct
AMBC.US	Ambac Financial Group Inc	20250207	11.59	11.7	11.44	11.47	276989	11.47	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20250207	2.62	2.62	2.5	2.51	1448150	2.4194	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20250207	3.1	3.12	3.03	3.1	6157900	3.1
AMCR.US	Amcor plc	20250207	10.05	10.05	9.89	10.02	17235300	9.8957	down	down	correct
AME.US	AMETEK Inc	20250207	184.94	186.4	182.9	184.51	1646800	184.1792	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20250207	182.91	182.93	178.59	178.6	196936	178.5895	down	down	correct
AMH.US	PH	20250207	24.01	24.01	23.81	23.84	8120	23.4614	down	down	correct
AMN.US	AMN Healthcare Services Inc	20250207	26.28	26.33	24.94	25.21	662815	25.21	down	down	correct
AMP.US	Ameriprise Financial Inc	20250207	542.47	548.08	537.68	538.6	529815	537.12	down	down	correct
AMPY.US	Amplify Energy Corp	20250207	5.3	5.325	5.185	5.2	373950	5.2	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20250207	181.95	184.34	177.98	179.14	276005	179.14	down	down	correct
AMRC.US	Ameresco Inc	20250207	20.96	21.245	20.29	20.73	275494	20.73	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20250207	7.89	7.96	7.83	7.85	844500	7.85	down	down	correct
AMT.US	American Tower Corporation (REIT)	20250207	189.78	189.78	186.685	188.84	1588160	188.84	down	down	correct
AMWL.US	American Well Corporation	20250207	11.49	11.76	11.14	11.36	56256	11.36	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20250207	14.59	14.685	14.41	14.6	1213429	14.6	up	up	correct
AN.US	AutoNation Inc	20250207	193.6	193.6	190.82	191.14	385177	191.14	down	down	correct
ANET.US	Arista Networks Inc	20250207	116.85	120.32	116.51	118.47	8744112	118.47	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20250207	115	118.2435	113.46	114.73	1708856	114.73	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20250207	8.72	8.73	8.62	8.63	342201	8.5324	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20250207	10.37	10.525	10.29	10.49	128800	10.1586	up	up	correct
AON.US	Aon plc	20250207	384.5	387.48	383.37	386.51	851500	386.51	up	down	incorrect
AOS.US	A. O. Smith Corporation	20250207	65.41	66.25	65.05	65.16	1263832	65.16	down	up	incorrect
AP.US	Ampco	20250207	2.16	2.165	2.01	2.02	38956	2.02	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20250207	45	45.105	44.4284	44.52	499631	43.1736	down	down	correct
APD.US	Air Products and Chemicals Inc	20250207	319.9	320.06	307.52	310.44	2902800	310.44	down	down	correct
APG.US	APi Group Corporation	20250207	38.85	39.1	38.18	38.52	1132407	38.52	down	down	correct
APH.US	Amphenol Corporation	20250207	70.26	71.14	69.47	69.8	6275600	69.6197	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20250207	15.81	15.86	15.595	15.67	1831550	15.5839	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20250207	4.51	4.51	4.42	4.45	7830900	4.45	down	down	correct
AQNB.US	AQNB	20250207	25.495	25.541	25.441	25.47	5500	24.947	down	up	incorrect
AR.US	Antero Resources Corporation	20250207	38.38	38.73	37.75	37.85	2816066	37.85	down	down	correct
ARCH.US	Arch Resources Inc	20250207	9.2	9.69	8.87	9.02	27809844	9.02	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20250207	7.93	8.03	7.77	7.87	1307807	7.87	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20250207	15.47	15.53	15.39	15.44	53124	15.3265	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20250207	96.7	96.865	95.11	95.96	848195	95.96	down	down	correct
ARES.US	Ares Management Corporation	20250207	191.86	194.268	189.5	190.34	1163477	188.8633	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20250207	21.46	21.495	21.35	21.43	5530	21.0338	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20250207	9.12	9.135	8.99	9.11	1086422	9.11	down	down	correct
ARL.US	American Realty Investors Inc	20250207	14.15	14.34	14.15	14.26	3400	14.26	up	up	correct
ARLO.US	Arlo Technologies Inc	20250207	11.36	11.4556	11.02	11.18	535250	11.18	down	up	incorrect
ARMK.US	Aramark	20250207	38.17	38.72	37.91	38.09	2691939	37.985	down	down	correct
AROC.US	Archrock Inc	20250207	28.1	28.42	27.875	27.98	851826	27.791	down	down	correct
ARR.US	PC	20250207	21.669	21.75	21.46	21.71	5902	21.4215	up	up	correct
ARW.US	Arrow Electronics Inc	20250207	109.52	110.485	105	106.98	1097258	106.98	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20250207	25.31	25.74	25	25.36	111610	25.36	up	up	correct
ASAN.US	Asana Inc	20250207	22.19	22.4781	21.07	21.82	2741442	21.82	down	down	correct
ASB.US	PF	20250207	20.8948	20.9505	20.74	20.77	1861	20.4147	down	down	correct
ASC.US	Ardmore Shipping Corporation	20250207	11.72	11.84	11.55	11.56	465762	11.4599	down	down	correct
ASG.US	Liberty All	20250207	5.73	5.74	5.63	5.67	260500	5.67	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20250207	17.82	18	17.76	17.78	89900	17.5945	down	down	correct
ASGN.US	ASGN Incorporated	20250207	83.11	83.64	78.69	78.77	674245	78.77	down	down	correct
ASH.US	Ashland Global Holdings Inc	20250207	65.15	65.55	63.4	63.46	750233	63.0421	down	down	correct
ASIX.US	AdvanSix Inc	20250207	30.29	30.29	29.24	29.31	96220	29.1316	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20250207	11.66	11.724	11.28	11.47	1069024	11.47	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20250207	282.12	282.12	269.825	272.41	54033	272.41	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20250207	10.26	10.34	10.08	10.12	7888706	10.12	down	up	incorrect
ATEN.US	A10 Networks Inc	20250207	20.68	20.76	20.38	20.48	545622	20.4233	down	down	correct
ATGE.US	Adtalem Global Education Inc	20250207	109.32	109.89	106.37	107.11	437891	107.11	down	down	correct
ATH.US	PD	20250207	17.71	17.76	17.56	17.65	51706	17.3522	down	down	correct
ATHM.US	Autohome Inc	20250207	28.29	28.29	27.265	27.45	465820	27.45	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20250207	64	64.545	62.42	62.76	1654744	62.76	down	down	correct
ATKR.US	Atkore Inc	20250207	66.11	66.91	64.83	65.46	946788	65.1711	down	down	correct
ATO.US	Atmos Energy Corporation	20250207	143.12	143.83	142.01	142.5	660100	141.6748	down	down	correct
ATR.US	AptarGroup Inc	20250207	157.62	157.9	142.04	143.18	1221538	143.18	down	down	correct
ATUS.US	Altice USA Inc	20250207	2.9	2.95	2.745	2.85	3540583	2.85	down	down	correct
AU.US	AngloGold Ashanti Limited	20250207	31.86	31.99	31.26	31.43	1753600	30.7619	down	down	correct
AUST.US	Austin Gold Corp.	20250207	1.44	1.5	1.36	1.43	126845	1.43	down	down	correct
AVA.US	Avista Corporation	20250207	36.62	36.75	36.41	36.62	361372	36.1557
AVAL.US	Grupo Aval Acciones y Valores S.A	20250207	2.72	2.72	2.64	2.69	70147	2.6816	down	down	correct
AVB.US	AvalonBay Communities Inc	20250207	222.46	223.71	219.41	220.16	638940	220.16	down	down	correct
AVD.US	American Vanguard Corporation	20250207	5.54	5.605	5.395	5.51	198640	5.51	down	down	correct
AVK.US	Advent Convertible and Income Fund	20250207	12.36	12.42	12.2977	12.33	83322	12.0883	down	down	correct
AVNS.US	Avanos Medical Inc	20250207	16.94	16.94	16.41	16.51	383667	16.51	down	down	correct
AVNT.US	Avient Corporation	20250207	42.75	42.75	41.99	42.1	493500	41.8204	down	up	incorrect
AVY.US	Avery Dennison Corporation	20250207	182.09	182.23	178.72	179.15	675442	178.2806	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20250207	11.01	11.01	10.905	10.97	204933	10.9045	down	down	correct
AWI.US	Armstrong World Industries Inc	20250207	152.92	153.67	150.22	151.01	168600	150.7051	down	up	incorrect
AWK.US	American Water Works Company Inc	20250207	122.81	123.47	121.9	122.49	776200	122.49	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20250207	4.05	4.065	4	4.035	210597	3.995	down	down	correct
AWR.US	American States Water Company	20250207	73.31	73.425	72.7	73.01	151085	72.5506	down	down	correct
AX.US	Axos Financial Inc	20250207	72.68	72.68	71.08	71.95	329341	71.95	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20250207	5.13	5.135	4.985	5.04	1125165	5.04	down	down	correct
AXP.US	American Express Company	20250207	320.83	321.4025	316.29	316.77	1607256	316.77	down	down	correct
AXR.US	AMREP Corporation	20250207	30.12	30.9	30	30.42	9522	30.42	up	up	correct
AXS.US	PE	20250207	20.92	20.98	20.84	20.9	26278	20.9	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20250207	38.1	38.17	37.15	37.22	1971218	37.22	down	down	correct
AYI.US	Acuity Brands Inc	20250207	328.19	330.48	322.46	323.71	188600	323.71	down	down	correct
AZEK.US	The AZEK Company Inc	20250207	51.13	51.51	49.87	50.09	1664963	50.09	down	down	correct
AZO.US	AutoZone Inc	20250207	3457	3467	3410.35	3420.19	85087	3420.19	down	up	incorrect
AZUL.US	Azul S.A	20250207	2	2	1.9048	1.93	3010812	1.93	down	down	correct
AZZ.US	AZZ Inc	20250207	95.46	96.2	94.03	95.55	421236	95.55	up	up	correct
BA.US	The Boeing Company	20250207	185.26	186.1087	180.93	181.49	5392310	181.49	down	down	correct
BABA.US	Alibaba Group Holding Limited	20250207	104.46	107.51	103	103.51	39538152	103.51	down	down	correct
BAC.US	PP	20250207	17.89	17.99	17.78	17.83	74522	17.83	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20250207	129.37	130.26	126.83	127.94	1977000	127.3431	down	down	correct
BAK.US	Braskem S.A	20250207	4.66	4.78	4.42	4.45	999291	4.45	down	down	correct
BALY.US	Bally's Corporation	20250207	14.26	16	14.26	16	3618	16	up	up	correct
BAM.US	Brookfield Asset Management Inc	20250207	58.08	58.65	57.665	57.91	2027866	57.4588	down	down	correct
BCE.US	BCE Inc	20250207	23.48	23.48	22	22.14	7889929	21.5072	down	up	incorrect
BAP.US	Credicorp Ltd	20250207	192.96	194.53	188.45	190.21	247248	190.21	down	down	correct
BARK.US	Original Bark Co	20250207	1.82	1.875	1.78	1.81	853768	1.81	down	down	correct
BAX.US	Baxter International Inc	20250207	30.96	30.975	30.51	30.62	2894311	30.4717	down	up	incorrect
BB.US	BlackBerry Limited	20250207	5.18	5.34	5.09	5.25	27338070	5.25	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20250207	22.37	22.55	20.57	21.07	853349	21.07	down	down	correct
BBD.US	Banco Bradesco S.A	20250207	2.12	2.19	2.08	2.12	79657961	2.12
BBDC.US	Barings BDC Inc	20250207	10.11	10.15	10.085	10.1	361578	9.793	down	down	correct
BBDO.US	Banco Bradesco S.A	20250207	1.97	2.01	1.94	1.98	41651	1.9769	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20250207	16.79	16.8233	16.5928	16.73	64093	16.5427	down	down	correct
BBU.US	Brookfield Business Partners L.P	20250207	22.3	22.71	22.3	22.69	10915	22.69	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20250207	12.14	12.14	11.955	12.01	2537815	12.01	down	up	incorrect
BBW.US	Build	20250207	39.11	39.84	37.67	37.82	253185	37.82	down	down	correct
BBWI.US	Bath Body Works Inc	20250207	37.25	37.385	35.66	35.89	2949744	35.7121	down	down	correct
BBY.US	Best Buy Co. Inc	20250207	85.61	85.81	84.7203	84.89	2805409	84.89	down	up	incorrect
BC.US	PC	20250207	24.92	25.01	24.9	24.9	0	24.9	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20250207	15.6	15.69	15.58	15.58	353500	15.0055	down	down	correct
BCC.US	Boise Cascade Company	20250207	124.97	124.97	121.57	123.28	190334	123.038	down	down	correct
BCH.US	Banco de Chile	20250207	25.66	25.77	25.54	25.74	108163	25.74	up	up	correct
BCO.US	The Brink's Company	20250207	91.75	91.75	90.025	91.41	242469	91.41	down	down	correct
BCS.US	Barclays PLC	20250207	15.18	15.27	15.0433	15.07	11340910	14.8068	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20250207	9.05	9.12	9.05	9.07	193098	8.9308	up	up	correct
BDC.US	Belden Inc	20250207	114.77	118.325	114.33	115.12	567850	115.0634	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20250207	8.93	8.94	8.72	8.8	506582	8.6759	down	down	correct
BDN.US	Brandywine Realty Trust	20250207	4.99	4.99	4.81	4.96	2815925	4.96	down	down	correct
BDX.US	Becton Dickinson and Company	20250207	229.15	230.85	226.55	229.85	3783100	228.8086	up	up	correct
BE.US	Bloom Energy Corporation	20250207	24.93	25.46	24.08	24.78	4088277	24.78	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20250207	1.65	1.73	1.65	1.73	2251	1.73	up	up	correct
BEKE.US	KE Holdings Inc	20250207	18.33	18.53	17.89	17.92	4630496	17.92	down	down	correct
BEN.US	Franklin Resources Inc	20250207	20.67	20.88	20.35	20.43	3543985	20.43	down	up	incorrect
BEP.US	PA	20250207	19.72	19.73	19.5	19.73	616	19.73	up	down	incorrect
BEPH.US	BEPH	20250207	15.92	15.994	15.86	15.99	10800	15.99	up	up	correct
BERY.US	Berry Global Group Inc	20250207	70.02	70.3	68.94	69.9	1023800	69.5998	down	down	correct
BEST.US	BEST Inc	20250207	2.73	2.745	2.73	2.74	29337	2.74	up	up	correct
BF.US	B	20250207	31.35	31.54	30.62	30.84	2064337	30.6443	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20250207	122.23	123.18	121.54	121.82	312571	121.82	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20250207	10.3	10.33	10.22	10.27	33128	10.2195	down	down	correct
BFS.US	PE	20250207	21.11	21.11	20.81	20.92	2170	20.92	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20250207	11.3	11.32	11.25	11.28	125426	11.221	down	down	correct
BG.US	Bunge Limited	20250207	69.61	69.86	68.27	69.6	1612900	68.9287	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20250207	15.95	16.03	15.86	15.93	62552	15.6824	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20250207	13.39	13.48	13.33	13.44	83400	13.3439	up	up	correct
BGS.US	B&G Foods Inc	20250207	6.06	6.07	5.79	5.81	2526683	5.81	down	up	incorrect
BGSF.US	BGSF Inc	20250207	5.19	5.31	5.16	5.2	3414	5.2	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20250207	12.73	12.73	12.65	12.72	98022	12.48	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20250207	5.55	5.5536	5.4842	5.51	304398	5.4264	down	down	correct
BH.US	A	20250207	1129.67	1148.34	1129.67	1148.34	51	1148.34	up	up	correct
BHC.US	Bausch Health Companies Inc	20250207	6.48	6.66	6.25	6.45	1790826	6.45	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20250207	42.35	42.7399	41.12	41.72	217748	41.72	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20250207	10.62	10.63	10.51	10.55	100701	10.4749	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20250207	30.46	30.46	29.56	30.05	300097	29.8648	down	down	correct
BHP.US	BHP Group	20250207	51.24	51.25	50.27	50.35	2115794	49.3567	down	down	correct
BHR.US	PD	20250207	20.79	20.98	20.52	20.53	1411	20.53	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20250207	38.87	39.4395	38.03	38.43	546119	38.43	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20250207	8.17	8.27	8.15	8.15	651056	7.9561	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20250207	64.88	67.54	62.06	62.13	28463109	62.13	down	down	correct
BIO.US	B	20250207	343.85	343.85	343.85	343.85	42	343.85
BIP.US	PB	20250207	17.98	18.205	17.98	17.99	5387	17.6772	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20250207	41.62	42.054	41.24	41.45	481400	41.0064	down	down	correct
BIT.US	BlackRock Multi	20250207	14.79	14.82	14.68	14.72	211900	14.4732	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20250207	105.26	105.97	102.9125	104.43	1961004	104.43	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20250207	86.6	86.98	85.91	86.15	3438100	86.15	down	down	correct
BKD.US	Brookdale Senior Living Inc	20250207	4.63	4.65	4.53	4.55	1106753	4.55	down	down	correct
BKE.US	The Buckle Inc	20250207	44.92	44.92	43.79	43.99	459426	43.99	down	down	correct
BKH.US	Black Hills Corporation	20250207	59.65	60.59	59.39	59.46	488500	58.7862	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20250207	11.75	11.75	11.68	11.73	33919	11.6138	down	down	correct
BKT.US	BlackRock Income Trust Inc	20250207	11.83	11.8699	11.8	11.82	45819	11.6433	down	down	correct
BKU.US	BankUnited Inc	20250207	41.14	41.22	40.18	40.78	516053	40.78	down	down	correct
BLD.US	TopBuild Corp	20250207	339.97	340.75	321.1029	326.6	356631	326.6	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20250207	159.17	159.17	152.5957	153.93	1788090	153.93	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20250207	10.82	10.83	10.8	10.82	51400	10.7099
BLK.US	BlackRock Inc	20250207	1008.76	1015.91	991.15	992.04	732027	986.6541	down	down	correct
BLND.US	Blend Labs Inc.	20250207	3.95	4.07	3.89	3.91	1453078	3.91	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20250207	14.33	14.44	14.29	14.33	147400	14.1032
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20250207	38.06	38.22	37.599	38.08	114345	37.4787	up	up	correct
BMA.US	Banco Macro S.A	20250207	98.61	99.95	93	93.32	259502	93.32	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20250207	40.73	40.99	40.54	40.56	22454	40.0233	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20250207	16.3	16.44	16.22	16.26	399100	15.8935	down	down	correct
BMI.US	Badger Meter Inc	20250207	215.91	217.705	213.39	213.86	140168	213.5105	down	down	correct
BML.US	PL	20250207	23.18	23.38	23.18	23.18	12923	23.18
BMO.US	Bank of Montreal	20250207	99.56	99.77	98.655	99.59	428920	99.59	up	up	correct
BMY.US	Bristol	20250207	57.46	57.71	56.19	56.85	14340200	56.85	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20250207	11.15	11.15	10.81	10.82	318816	10.82	down	down	correct
BNL.US	Broadstone Net Lease Inc	20250207	15.75	15.785	15.5	15.52	1818400	15.52	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20250207	51.01	51.01	50.47	50.9	1056214	50.9	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20250207	10.56	10.5906	10.47	10.52	72278	10.4164	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20250207	11.3	11.39	11.18	11.22	222967	11.0527	down	up	incorrect
BOH.US	PA	20250207	16	16.1743	15.99	16.16	3609	16.16	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20250207	140.7	142.25	138.59	139.95	493792	139.95	down	down	correct
BORR.US	Borr Drilling Limited	20250207	3.42	3.455	3.24	3.25	5102100	3.25	down	down	correct
BOX.US	Box Inc	20250207	34.57	34.9	34.1424	34.29	722731	34.29	down	down	correct
BP.US	BP p.l.c	20250207	32.33	32.49	32.07	32.27	10042200	31.823	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20250207	0.5119	0.5697	0.5119	0.56	124615	0.56	up	up	correct
BQ.US	Boqii Holding Limited	20250207	3.26	3.48	3.17	3.46	77132	3.46	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20250207	240.98	241.445	239.06	240.42	321250	239.4802	down	down	correct
BRBR.US	BellRing Brands Inc	20250207	76.95	77.56	76.21	76.56	663201	76.56	down	down	correct
BRC.US	Brady Corporation	20250207	75.01	75.23	72.955	73.26	210617	73.26	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20250207	7.88	7.95	7.69	7.74	171239	7.648	down	up	incorrect
BRFS.US	BRF S.A	20250207	3.66	3.685	3.575	3.6	1699569	3.6	down	up	incorrect
BRK.US	B	20250207	477.41	478.25	472.34	472.74	3205100	472.74	down	down	correct
BRO.US	Brown & Brown Inc	20250207	107.76	108.64	107.43	108.58	1935055	108.58	up	up	correct
BROS.US	Dutch Bros Inc.	20250207	67.75	68.47	66.58	66.78	2554233	66.78	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20250207	5.71	5.75	5.66	5.71	1001168	5.71
BRT.US	BRT Apartments Corp	20250207	17.6	17.66	17.34	17.47	11452	17.47	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20250207	7.8	7.87	7.78	7.82	301434	7.6517	up	up	correct
BRX.US	Brixmor Property Group Inc	20250207	26.24	26.74	26.07	26.68	3159400	26.68	up	up	correct
BSAC.US	Banco Santander	20250207	21.9	22.02	21.64	21.78	365838	21.78	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20250207	4.68	4.78	4.59	4.62	2685965	4.62	down	down	correct
BSM.US	Black Stone Minerals L.P	20250207	14.82	14.93	14.705	14.77	252504	14.4039	down	down	correct
BST.US	BlackRock Science and Technology Trust	20250207	38.34	38.5	37.56	38.07	728788	37.5462	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20250207	21.77	21.95	21.64	21.66	277700	21.182	down	up	incorrect
BTA.US	BlackRock Long	20250207	10	10.02	9.9	9.92	48007	9.819	down	down	correct
BTCM.US	BIT Mining Limited	20250207	2.57	2.58	2.36	2.38	91148	2.38	down	down	correct
BTI.US	British American Tobacco p.l.c	20250207	41.76	41.79	41.44	41.76	5061200	41.76
BTO.US	John Hancock Financial Opportunities Fund	20250207	38.59	38.7425	38.015	38.29	37820	37.5337	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20250207	21.22	21.29	21.19	21.24	96200	21.194	up	up	correct
BTU.US	Peabody Energy Corporation	20250207	16.45	16.95	15.79	15.93	4824686	15.8546	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20250207	10.93	10.94	10.87	10.9	186700	10.8157	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20250207	23.25	23.29	22.83	22.88	71072	22.6087	down	down	correct
BUR.US	Burford Capital Limited	20250207	14.35	14.54	14.33	14.52	528299	14.52	up	up	correct
BURL.US	Burlington Stores Inc	20250207	272.07	274.605	259.17	260.03	1056478	260.03	down	down	correct
BV.US	BrightView Holdings Inc	20250207	14.69	14.86	14.31	14.58	1111835	14.58	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20250207	13.28	13.54	13.01	13.05	380738	13.05	down	up	incorrect
BW.US	PA	20250207	11.17	11.1999	10.8434	11.1999	12324	11.1999	up	up	correct
BWA.US	BorgWarner Inc	20250207	30.48	30.48	29.33	30.02	4107221	29.9091	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20250207	8.44	8.45	8.35	8.38	39502	8.3009	down	down	correct
BWSN.US	BWSN	20250207	23.1	23.4	23.1	23.37	2100	23.37	up	up	correct
BWXT.US	BWX Technologies Inc	20250207	113.4	114.805	112.82	114.43	781864	114.1338	up	up	correct
BX.US	The Blackstone Group Inc	20250207	174.29	175.05	169.16	170.27	4117000	168.83	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20250207	105.81	106.015	102.12	102.89	38474	102.89	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20250207	18.84	18.87	18.5	18.71	1096825	18.71	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20250207	14.2	14.2899	14.07	14.11	189166	13.8146	down	down	correct
BXP.US	Boston Properties Inc	20250207	72.68	72.93	71.31	72.74	795411	72.74	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20250207	33.43	33.625	33	33.24	1635700	33.24	down	down	correct
BY.US	Byline Bancorp Inc	20250207	30.18	30.27	29.39	29.67	88394	29.67	down	down	correct
BYD.US	Boyd Gaming Corporation	20250207	80	80.5	76.38	77.22	1853694	77.0171	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20250207	11.44	11.47	11.33	11.36	60699	11.3031	down	down	correct
BZH.US	Beazer Homes USA Inc	20250207	22.8	22.85	21.74	21.95	631133	21.95	down	down	correct
C.US	PN	20250207	30.71	30.772	30.56	30.6	57964	30.6	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20250207	19.79	19.99	19.34	19.46	124265	19.46	down	down	correct
CABO.US	Cable One Inc	20250207	283.9	283.9	271.185	281.21	237293	278.3979	down	down	correct
CACI.US	CACI International Inc	20250207	378.1	381.92	373.66	376.18	367341	376.18	down	down	correct
CADE.US	P	20250207	21.27	21.27	21	21.03	3431	21.03	down	down	correct
CAE.US	CAE Inc	20250207	23.83	23.95	23.69	23.8	497329	23.8	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20250207	12.62	12.69	12.58	12.59	29600	12.59	down	down	correct
CAG.US	Conagra Brands Inc	20250207	25.02	25.16	24.64	24.82	6632326	24.82	down	down	correct
CAH.US	Cardinal Health Inc	20250207	126.78	128.45	126.615	127.37	1797505	127.37	up	up	correct
CAL.US	Caleres Inc	20250207	17.09	17.4	16.51	16.68	784829	16.68	down	down	correct
CALX.US	Calix Inc	20250207	41.82	42.04	41.06	41.09	545321	41.09	down	down	correct
CANG.US	Cango Inc	20250207	4.84	5.05	4.75	4.85	399820	4.85	up	up	correct
CAPL.US	CrossAmerica Partners LP	20250207	22.53	22.53	22.2641	22.5	11546	22.5	down	down	correct
CARR.US	Carrier Global Corporation	20250207	65.24	65.65	63.54	64.17	7046606	64.17	down	down	correct
CARS.US	Cars.com Inc	20250207	17.63	17.635	17.17	17.25	295333	17.25	down	down	correct
CAT.US	Caterpillar Inc	20250207	369.25	369.5299	362.58	363.88	1804954	363.88	down	down	correct
CATO.US	The Cato Corporation	20250207	3.36	3.65	3.36	3.41	120284	3.41	up	up	correct
CB.US	Chubb Limited	20250207	272.55	273.02	270.03	270.16	1276154	269.308	down	down	correct
CBRE.US	CBRE Group Inc	20250207	144.22	145.27	142.7401	142.77	1227727	142.77	down	down	correct
CBT.US	Cabot Corporation	20250207	87.97	87.97	85.74	86.21	484546	85.7761	down	down	correct
CBU.US	Community Bank System Inc	20250207	67.67	67.67	66.51	66.89	247619	66.3413	down	down	correct
CBZ.US	CBIZ Inc	20250207	88.65	89.19	87.72	88	252100	88	down	down	correct
CC.US	The Chemours Company	20250207	18.69	18.69	17.985	18.26	1225529	17.9597	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20250207	90.15	90.393	88.97	89.51	1532628	88.0368	down	down	correct
CCJ.US	Cameco Corporation	20250207	48.9	50.72	48.8	49.93	3547309	49.93	up	up	correct
CCK.US	Crown Holdings Inc	20250207	87.55	88.39	86.52	86.96	1084200	86.7093	down	up	incorrect
CCL.US	Carnival Corporation & plc	20250207	27.54	27.815	26.67	26.75	15149200	26.75	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20250207	5.01	5.16	5	5.16	1200	5.16	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20250207	1.36	1.37	1.345	1.36	707162	1.36
CCS.US	Century Communities Inc	20250207	76.47	76.62	72.23	73.89	601744	73.6013	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20250207	12.65	12.65	12.485	12.57	46580	12.57	down	down	correct
CDE.US	Coeur Mining Inc	20250207	7.06	7.21	6.88	6.92	19093400	6.92	down	down	correct
CDR.US	PC	20250207	15.16	15.29	15.16	15.29	6567	14.8838	up	up	correct
CDRE.US	Cadre Holdings Inc.	20250207	35.95	36.8	35.4	35.4	159078	35.4	down	down	correct
CE.US	Celanese Corporation	20250207	69.05	69.07	67.82	68.05	1264700	68.0114	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20250207	13.12	13.44	12.76	13.28	23200	13.28	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20250207	12.4	12.44	12.02	12.22	120606	12.22	down	down	correct
CEPU.US	Central Puerto S.A	20250207	14.38	14.38	13.277	13.61	413644	13.61	down	down	correct
CF.US	CF Industries Holdings Inc	20250207	84	84.87	83.46	84.05	2577100	83.5341	up	up	correct
CFG.US	PE	20250207	20.27	20.4299	20.16	20.31	14918	20.31	up	up	correct
CGAU.US	Centerra Gold Inc	20250207	6.76	6.845	6.7	6.79	878824	6.79	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20250207	19.95	20.02	19.64	19.98	109794	19.4821	up	up	correct
CHD.US	Church & Dwight Co. Inc	20250207	105.12	105.26	104.3	105.02	855138	104.7319	down	down	correct
CHE.US	Chemed Corporation	20250207	557.91	560.295	549.94	550.24	69737	549.7363	down	down	correct
CHGG.US	Chegg Inc	20250207	1.4	1.49	1.4	1.42	1918954	1.42	up	up	correct
CHH.US	Choice Hotels International Inc	20250207	156.25	156.25	153.52	154.24	331378	154.24	down	down	correct
CHMI.US	PB	20250207	24.3291	24.57	24.3291	24.5	4340	24.5	up	up	correct
CHN.US	The China Fund Inc	20250207	12.14	12.39	12.11	12.16	37600	12.16	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20250207	38.39	38.94	38.39	38.42	73627	38.42	up	up	correct
CHWY.US	Chewy Inc	20250207	37.93	38.88	37.06	37.16	4058080	37.16	down	up	incorrect
CI.US	Cigna Corporation	20250207	288.24	289.71	285.27	286.71	1271900	285.3083	down	down	correct
CIA.US	Citizens Inc	20250207	5.44	5.52	5.24	5.43	100837	5.43	down	down	correct
CIB.US	Bancolombia S.A	20250207	39.86	40	39.2401	39.38	229588	39.38	down	down	correct
CIEN.US	Ciena Corporation	20250207	93.23	94.2043	89.41	89.71	1765426	89.71	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20250207	1.75	1.75	1.73	1.73	53453	1.7001	down	down	correct
CIG.US	C	20250207	2.7	2.7	2.57	2.57	5951	2.57	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20250207	20.87	20.89	20.64	20.65	154366	20.3557	down	down	correct
CIM.US	PD	20250207	24.8	24.93	24.77	24.8	11512	24.1836
CINT.US	CI&T Inc	20250207	7.2	8	7.13	7.64	324482	7.64	up	down	incorrect
CIO.US	PA	20250207	18.65	18.65	18.52	18.6	2870	18.6	down	down	correct
CION.US	Cion Investment Corp	20250207	11.48	11.65	11.45	11.63	180873	11.63	up	up	correct
CL.US	Colgate	20250207	85.6	86.83	85.425	86.76	3988353	86.76	up	down	incorrect
CLB.US	Core Laboratories N.V	20250207	16.56	16.87	16.415	16.58	302016	16.57	up	up	correct
CLDT.US	PA	20250207	20.99	21.54	20.9	20.94	3220	20.94	down	down	correct
CLF.US	Cleveland	20250207	10.72	10.97	10.03	10.04	19341289	10.04	down	up	incorrect
CLH.US	Clean Harbors Inc	20250207	237.03	237.21	232.71	234.37	385896	234.37	down	up	incorrect
CLPR.US	Clipper Realty Inc	20250207	4.04	4.1034	3.9301	3.95	48765	3.8552	down	down	correct
CLS.US	Celestica Inc	20250207	134.35	140.03	128.78	129.7	5205726	129.7	down	down	correct
CLW.US	Clearwater Paper Corporation	20250207	31.65	31.71	30.87	30.96	129539	30.96	down	up	incorrect
CLX.US	The Clorox Company	20250207	147.85	148.53	146.93	148.42	1074034	148.42	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20250207	61.84	62.4	61.38	62.28	784716	62.28	up	up	correct
CMA.US	Comerica Incorporated	20250207	68.17	68.48	67.15	67.6	1915079	66.7589	down	down	correct
CMC.US	Commercial Metals Company	20250207	50.37	50.62	49.31	49.63	1307079	49.63	down	down	correct
CMCM.US	Cheetah Mobile Inc	20250207	4.92	5.1	4.88	5.06	61228	5.06	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20250207	57.22	57.88	56.84	57.27	8777900	57.27	up	up	correct
CMI.US	Cummins Inc	20250207	370.82	373.525	369.3365	371.86	907515	370.0993	up	up	correct
CMP.US	Compass Minerals International Inc	20250207	11.86	12.09	11.68	12.05	571008	12.05	up	up	correct
CMS.US	PC	20250207	18.04	18.13	18	18.05	10638	18.05	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20250207	22.92	23.14	22.88	23.04	6969	22.6907	up	up	correct
CMSC.US	CMS Energy Corp	20250207	23.4	23.44	23.3	23.37	9900	23.37	down	down	correct
CMSD.US	CMS Energy Corp	20250207	23.75	23.875	23.7	23.75	19800	23.3848
CMTG.US	Claros Mortgage Trust Inc.	20250207	3.34	3.43	3.215	3.29	663078	3.29	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20250207	3.55	3.57	3.53	3.55	106680	3.535
CNA.US	CNA Financial Corporation	20250207	49.63	49.72	48.93	49.01	393417	48.552	down	down	correct
CNC.US	Centene Corporation	20250207	59.06	59.275	58.3	58.94	3382218	58.94	down	down	correct
CNF.US	CNFinance Holdings Limited	20250207	1.24	1.28	1.18	1.26	24977	1.26	up	up	correct
CNI.US	Canadian National Railway Company	20250207	103.48	103.6	101.43	101.58	1469935	101.58	down	down	correct
CNK.US	Cinemark Holdings Inc	20250207	30.99	31.2	30.8	31.04	1717960	30.9381	up	up	correct
CNM.US	Core & Main Inc	20250207	55.41	55.65	54.45	54.6	1090200	54.6	down	up	incorrect
CNMD.US	CONMED Corporation	20250207	67.57	68.46	65.41	66.43	827550	66.2029	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20250207	19.77	19.77	19.09	19.36	371452	19.2177	down	down	correct
CNO.US	PA	20250207	19.55	19.91	19.55	19.88	1423	19.5548	up	up	correct
CNP.US	CenterPoint Energy Inc	20250207	32.38	32.54	32.22	32.4	2710200	32.1909	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20250207	30.91	30.92	30.27	30.38	6756035	30.38	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20250207	86.25	87.79	83.36	83.43	696500	83.3176	down	down	correct
CNS.US	Cohen & Steers Inc	20250207	89.19	89.665	87.93	89	176204	88.3686	down	down	correct
CNX.US	CNX Resources Corporation	20250207	29.3	29.68	29.2	29.26	2608365	29.26	down	down	correct
CODI.US	PC	20250207	23.51	23.54	23.31	23.35	122582	23.35	down	down	correct
COE.US	China Online Education Group	20250207	23.36	23.99	22.02	23.9	7298	23.9	up	up	correct
COF.US	PL	20250207	17.56	17.59	17.37	17.41	40368	17.1429	down	down	correct
COLD.US	Americold Realty Trust	20250207	22.04	22.04	21.47	21.7	1048708	21.7	down	down	correct
COMP.US	Compass Inc	20250207	7.56	7.66	7.3645	7.46	3837474	7.46	down	down	correct
COO.US	The Cooper Companies Inc	20250207	95.02	95.4325	93.42	93.57	986790	93.57	down	down	correct
COOK.US	Traeger Inc	20250207	2.43	2.45	2.37	2.38	94386	2.38	down	down	correct
COP.US	ConocoPhillips	20250207	100.06	100.45	98.27	98.36	12121720	97.5682	down	up	incorrect
COR.US	CoreSite Realty Corporation	20250207	245.58	249.47	244.75	247.88	3815513	247.3225	up	up	correct
COTY.US	Coty Inc	20250207	6.79	6.835	6.68	6.76	5557066	6.76	down	down	correct
COUR.US	Coursera Inc	20250207	7.73	8.0799	7.64	8.04	2749536	8.04	up	up	correct
CP.US	Canadian Pacific Railway Limited	20250207	78.51	78.75	76.76	77.18	2391100	77.18	down	down	correct
CPA.US	Copa Holdings S.A	20250207	92.08	92.8045	90.55	91.81	208789	90.2149	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20250207	5.84	5.84	5.84	5.84	275	5.84
CPB.US	Campbell Soup Company	20250207	37.63	37.67	37.28	37.53	1751100	37.53	down	down	correct
CPF.US	Central Pacific Financial Corp	20250207	30.4	30.4	29.57	29.68	202255	29.404	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20250207	124.83	125.63	123.147	123.57	45894	122.9407	down	down	correct
CPNG.US	Coupang Inc	20250207	23.92	24.04	23.64	23.65	8399885	23.65	down	up	incorrect
CPRI.US	Capri Holdings Limited	20250207	21.34	21.91	20.9162	21.69	3256355	21.69	up	up	correct
CPS.US	Cooper	20250207	14.51	14.53	14.12	14.47	105008	14.47	down	down	correct
CPT.US	Camden Property Trust	20250207	117.7	121.12	117.28	119.16	1580713	119.16	up	up	correct
CR.US	Crane Co	20250207	173.22	173.5	171.333	172.15	329700	171.9035	down	down	correct
CRC.US	California Resources Corp	20250207	48.26	48.29	46.86	46.94	560033	46.501	down	down	correct
CRD.US	B	20250207	12.17	12.17	11.69	11.73	12147	11.6595	down	down	correct
CRH.US	CRH plc	20250207	104.7	105.09	103.07	103.34	4706000	103.34	down	down	correct
CRI.US	Carter's Inc	20250207	50.43	50.74	49.675	50.4	963209	49.4291	down	down	correct
CRK.US	Comstock Resources Inc	20250207	17.65	17.9172	17.15	17.32	1669977	17.32	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20250207	166.85	166.855	162.995	163.79	564421	163.79	down	up	incorrect
CRM.US	salesforce.com inc	20250207	332	333.82	323.72	325.83	7626090	325.83	down	down	correct
CRS.US	Carpenter Technology Corporation	20250207	191.55	192.94	185.78	187.94	454275	187.94	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20250207	10.55	10.7	10.23	10.37	16047	10.3259	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20250207	350	353.53	344.91	350.53	372404	349.5503	up	up	correct
CSTM.US	Constellium SE	20250207	9.8	9.8999	9.52	9.58	1456411	9.58	down	down	correct
CSV.US	Carriage Services Inc	20250207	41.51	41.5877	40.716	40.99	155258	40.99	down	up	incorrect
CTA.US	PB	20250207	71	71.15	70.01	71.15	2396	71.15	up	up	correct
CTBB.US	Qwest Corp. NT	20250207	17.5	17.59	17.4092	17.53	34153	17.1385	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20250207	17.53	17.68	17.53	17.56	32686	17.1637	up	down	incorrect
CTO.US	PA	20250207	22.07	22.0869	21.95	21.96	1915	21.5616	down	down	correct
CTOS.US	Custom Truck One Source Inc	20250207	5.12	5.185	5.005	5.06	483529	5.06	down	down	correct
CTRA.US	Coterra Energy Inc	20250207	27.5	27.68	27.35	27.38	3262600	27.1588	down	up	incorrect
CTS.US	CTS Corporation	20250207	47.53	47.53	46.005	46.47	163451	46.47	down	down	correct
CTVA.US	Corteva Inc	20250207	62.5	64.615	61.99	62.34	5558751	62.1717	down	down	correct
CUBB.US	Customers Bancorp Inc	20250207	19.955	19.955	19.76	19.887	1700	19.5636	down	down	correct
CUBE.US	CubeSmart	20250207	42.4	42.58	41.89	42.38	952158	42.38	down	down	correct
CUBI.US	PF	20250207	25.6124	25.6124	25.43	25.56	4071	24.9751	down	down	correct
CUK.US	Carnival Corporation & plc	20250207	24.99	25.23	24.175	24.24	1063268	24.24	down	down	correct
CULP.US	Culp Inc	20250207	5.21	5.39	5.11	5.39	8641	5.39	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20250207	6.35	6.46	6.27	6.41	209597	6.41	up	up	correct
CUZ.US	Cousins Properties Incorporated	20250207	30.71	31.28	30.23	31.21	1625700	31.21	up	down	incorrect
CVEO.US	Civeo Corporation	20250207	23.07	23.8	22.9	23.7	735050	23.483	up	up	correct
CVI.US	CVR Energy Inc	20250207	18.51	18.66	18.2	18.34	653730	18.34	down	down	correct
CVNA.US	Carvana Co	20250207	261.99	265.09	259.5828	264.07	1692839	264.07	up	down	incorrect
CVS.US	CVS Health Corporation	20250207	54.54	54.8099	53.9	54.01	5911537	54.01	down	down	correct
CVX.US	Chevron Corporation	20250207	152.48	153.81	151.92	152.62	4724900	150.9458	up	up	correct
CW.US	Curtiss	20250207	350.73	357.86	349.88	355.01	316553	355.01	up	down	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20250207	29.24	29.58	28.56	28.66	1833046	28.66	down	down	correct
CWEN.US	A	20250207	24.69	24.79	24.44	24.63	126062	24.2286	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20250207	24.69	24.79	24.44	24.63	126062	24.2286	down	up	incorrect
CWH.US	Camping World Holdings Inc	20250207	22.28	22.945	22.2	22.61	692889	22.4341	up	up	correct
CWK.US	Cushman & Wakefield plc	20250207	13.3	13.31	13.02	13.06	999708	13.06	down	down	correct
CWT.US	California Water Service Group	20250207	44.2	44.235	43.7	43.86	288428	43.56	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20250207	6.74	6.84	6.58	6.69	8312717	6.69	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20250207	3.76	3.78	3.74	3.75	138000	3.734	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20250207	8.1316	8.14	8.1	8.12	6131	8.0644	down	down	correct
CXM.US	Sprinklr Inc.	20250207	8.67	8.84	8.45	8.68	1427755	8.68	up	up	correct
CXW.US	CoreCivic Inc	20250207	18.67	18.72	18.14	18.43	939634	18.43	down	up	incorrect
CYD.US	China Yuchai International Limited	20250207	10.84	11.37	10.84	11.19	51706	11.19	up	up	correct
CYH.US	Community Health Systems Inc	20250207	3.38	3.49	3.38	3.41	2566796	3.41	up	up	correct
D.US	Dominion Energy Inc	20250207	54.19	54.88	53.93	54.63	3067800	53.9844	up	up	correct
DAC.US	Danaos Corporation	20250207	79.68	80.48	79.3525	80.03	114485	79.2271	up	up	correct
DAL.US	Delta Air Lines Inc	20250207	68.19	68.75	67.47	68.14	5314346	67.9743	down	down	correct
DAN.US	Dana Incorporated	20250207	16.12	16.2	15.76	15.95	1275869	15.8437	down	down	correct
DAO.US	Youdao Inc	20250207	8.04	8.255	7.77	7.83	207692	7.83	down	down	correct
DAR.US	Darling Ingredients Inc	20250207	38.49	40.66	38.405	39.75	3122068	39.75	up	down	incorrect
DASH.US	DoorDash Inc	20250207	197.14	199.17	195.2	195.54	2999415	195.54	down	down	correct
DAVA.US	Endava plc	20250207	33.74	34.94	33.455	33.49	457694	33.49	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20250207	19.41	19.435	19.12	19.17	1794625	19.17	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20250207	43.72	44.58	43.103	44.54	116700	44.54	up	up	correct
DBI.US	Designer Brands Inc	20250207	5.04	5.13	4.8	5.04	1597572	5.04
DBL.US	DoubleLine Opportunistic Credit Fund	20250207	15.84	15.86	15.78	15.846	17454	15.6252	up	up	correct
DBRG.US	PJ	20250207	24.3568	24.3568	24	24.11	5491	24.11	down	down	correct
DCI.US	Donaldson Company Inc	20250207	70.88	71.08	70.11	70.13	547896	69.8588	down	down	correct
DCO.US	Ducommun Incorporated	20250207	66.69	67.03	66.08	66.36	53471	66.36	down	down	correct
DD.US	DuPont de Nemours Inc	20250207	77.3	77.5	75.43	75.78	1839900	75.4	down	down	correct
DDD.US	3D Systems Corporation	20250207	4.67	4.7	4.26	4.27	2769971	4.27	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20250207	3.28	3.365	3.25	3.35	371379	3.35	up	up	correct
DDS.US	Dillard's Inc	20250207	472.33	476.0775	461.5601	473.51	78215	473.51	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20250207	25.9	25.9	25.83	25.83	6000	25.83	down	down	correct
DE.US	Deere & Company	20250207	468.42	469.47	463	465.6	898000	465.6	down	down	correct
DEA.US	Easterly Government Properties Inc	20250207	10.89	10.92	10.69	10.84	1214709	10.5856	down	down	correct
DEI.US	Douglas Emmett Inc	20250207	17.73	17.855	17.28	17.64	3244845	17.64	down	down	correct
DECK.US	Deckers Outdoor Corporation	20250207	172.7	174.38	167.6	168.24	3344200	168.24	down	down	correct
DELL.US	Dell Technologies Inc	20250207	107.52	109.35	105.9701	106.37	7997277	106.37	down	down	correct
DEO.US	Diageo plc	20250207	111.08	111.36	110.18	110.49	976669	108.8424	down	down	correct
DESP.US	Despegar.com Corp	20250207	19.23	19.23	19.19	19.2	1764684	19.2	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20250207	69.1	69.1	66.38	67.01	126624	67.01	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20250207	20.62	20.62	20.44	20.54	33070	20.4256	down	down	correct
DFS.US	Discover Financial Services	20250207	203	203.33	199.435	199.77	904996	199.082	down	down	correct
DG.US	Dollar General Corporation	20250207	72.5	73.48	71.71	72.49	3511794	72.49	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20250207	163	163.35	161.71	162.64	499450	162.64	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20250207	2.6	2.6	2.57	2.57	138078	2.5524	down	down	correct
DHI.US	D.R. Horton Inc	20250207	134.92	135.02	127.47	129	6909319	129	down	down	correct
DHT.US	DHT Holdings Inc	20250207	11.53	11.645	11.28	11.36	1762957	11.1874	down	down	correct
DHX.US	DHI Group Inc	20250207	3.14	3.14	2.9004	3.01	365168	3.01	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20250207	15.58	15.65	15.45	15.49	33989	15.1633	down	up	incorrect
DIN.US	Dine Brands Global Inc	20250207	29	29.29	27.57	27.58	542592	27.0153	down	down	correct
DIS.US	The Walt Disney Company	20250207	111.61	112.55	110.8101	110.86	8669320	110.86	down	down	correct
DK.US	Delek US Holdings Inc	20250207	18.99	19.31	18.57	18.57	1324230	18.2795	down	down	correct
DKL.US	Delek Logistics Partners LP	20250207	42.46	42.46	41.63	41.97	133185	41.97	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20250207	238.51	241.83	232.36	233.89	767877	233.89	down	down	correct
DLB.US	Dolby Laboratories Inc	20250207	84.49	84.95	83.52	83.86	419800	83.5325	down	down	correct
DLNG.US	PB	20250207	25.92	25.98	25.81	25.9557	14978	25.2837	up	up	correct
DLR.US	PL	20250207	21.12	21.12	21	21.03	10990	20.7047	down	up	incorrect
DLX.US	Deluxe Corporation	20250207	19.92	19.92	18.375	18.87	826825	18.5708	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20250207	16.25	16.25	16.2	16.24	99200	16.0071	down	up	incorrect
DM.US	Desktop Metal Inc	20250207	2.61	2.74	2.4837	2.67	121551	2.67	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20250207	10.7	10.73	10.65	10.7	59857	10.6399
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20250207	11.7	11.7599	11.67	11.71	75295	11.5827	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20250207	13.91	14.7999	13.2648	14.25	1727042	14.25	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20250207	11.88	12	10.96	11.23	6583360	11.1652	down	down	correct
DNOW.US	NOW Inc	20250207	14.3	14.36	14.04	14.07	747495	14.07	down	down	correct
DNP.US	DNP Select Income Fund Inc	20250207	9.44	9.4499	9.3701	9.44	393193	9.3751
DOC.US	Physicians Realty Trust	20250207	20.14	20.21	19.72	19.86	6439400	19.5565	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20250207	44	45.8	43.81	44.78	1649983	44.78	up	up	correct
DOCS.US	Doximity Inc.	20250207	72.5	80.71	71.5	79.23	10264760	79.23	up	up	correct
DOLE.US	Dole plc	20250207	13.74	13.74	13.53	13.57	301745	13.4954	down	down	correct
DOV.US	Dover Corporation	20250207	205.35	205.35	201.33	202.54	619370	202.004	down	down	correct
DOW.US	Dow Inc	20250207	38.9	39.025	38.335	38.58	5966185	37.8773	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20250207	11.74	11.84	11.72	11.76	87010	11.6905	up	up	correct
DPZ.US	Domino's Pizza Inc	20250207	467.77	470.7899	462.27	466.74	437600	464.8455	down	down	correct
DQ.US	Daqo New Energy Corp	20250207	20.2	21.75	20.0118	21.66	1524709	21.66	up	up	correct
DRD.US	DRDGOLD Limited	20250207	11.3	11.48	11.11	11.11	233685	11.11	down	up	incorrect
DRH.US	PA	20250207	25.22	25.25	24.93	25.04	66577	25.04	down	down	correct
DRI.US	Darden Restaurants Inc	20250207	199.64	200.01	197.04	197.22	775410	197.22	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20250207	12.74	12.8066	12.69	12.77	403175	12.5505	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20250207	5.95	5.97	5.93	5.95	119412	5.9135
DSU.US	BlackRock Debt Strategies Fund Inc	20250207	10.76	10.76	10.7	10.72	248562	10.5222	down	down	correct
DSX.US	PB	20250207	26.15	26.35	26.15	26.35	1014	26.35	up	up	correct
DT.US	Dynatrace Inc	20250207	60.68	60.95	59.675	59.83	2164031	59.83	down	up	incorrect
DTC.US	Solo Brands Inc.	20250207	0.9222	0.9399	0.9001	0.91	187900	0.91	down	down	correct
DTE.US	DTE Energy Company	20250207	122.21	122.88	121.45	122.7	1177400	121.7112	up	up	correct
DTF.US	DTF Tax	20250207	11.33	11.33	11.33	11.33	238	11.2971
DTM.US	DT Midstream Inc	20250207	101.69	102.38	100.44	101.8	595300	100.9286	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20250207	22.55	22.7394	22.5	22.57	8558	22.2484	up	down	incorrect
DUK.US	PA	20250207	25.01	25.07	24.955	25	38177	24.6446	down	down	correct
DUKB.US	Duke Energy Corp	20250207	24.63	24.75	24.6198	24.64	24088	24.2918	up	up	correct
DV.US	DoubleVerify Holdings Inc	20250207	21.88	21.9358	21.56	21.69	769796	21.69	down	down	correct
DVA.US	DaVita Inc	20250207	171.14	174.595	170.81	173.58	593047	173.58	up	up	correct
DVN.US	Devon Energy Corporation	20250207	33.54	33.73	33.12	33.15	5509819	32.9145	down	down	correct
GUG.US	GUG	20250207	15.73	16.01	15.63	15.99	142800	15.7458	up	up	correct
DX.US	PC	20250207	25.2721	25.4	25.23	25.25	6485	25.25	down	down	correct
DXC.US	DXC Technology Company	20250207	22.36	22.4	20.765	20.87	1528592	20.87	down	down	correct
DY.US	Dycom Industries Inc	20250207	201	203.63	198.65	199.18	262473	199.18	down	up	incorrect
E.US	Eni S.p.A	20250207	28.67	28.73	28.53	28.58	164152	28.58	down	down	correct
EAF.US	GrafTech International Ltd	20250207	1.49	1.678	1.35	1.35	2005769	1.35	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20250207	21.34	21.38	21.15	21.22	24673	20.9222	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20250207	6.58	6.59	6.511	6.53	448133	6.45	down	down	correct
EAT.US	Brinker International Inc	20250207	181.71	183	171.79	172.06	1654048	172.06	down	down	correct
EB.US	Eventbrite Inc	20250207	3.39	3.48	3.34	3.41	716426	3.41	up	up	correct
EBF.US	Ennis Inc	20250207	20.69	20.69	20.35	20.43	151591	20.43	down	down	correct
EBR.US	B	20250207	6.95	6.95	6.675	6.71	35183	6.71	down	down	correct
EBS.US	Emergent BioSolutions Inc	20250207	10.46	10.56	9.92	10	885541	10	down	down	correct
EC.US	Ecopetrol S.A	20250207	9.68	9.785	9.64	9.67	1702693	9.67	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20250207	16.93	16.95	16.8	16.8	277500	16.1899	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20250207	8.93	8.96	8.87	8.94	1413200	8.6594	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20250207	22.96	23	22.96	22.978	700	22.709	up	up	correct
ECCW.US	ECCW	20250207	24.08	24.08	24.08	24.08	0	23.6628
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20250207	24.87	25.082	24.87	25.02	900	24.6037	up	up	correct
ECL.US	Ecolab Inc	20250207	249.22	249.79	247	247.4	848809	246.7616	down	down	correct
ECVT.US	Ecovyst Inc	20250207	7.99	7.995	7.78	7.85	1098887	7.85	down	down	correct
ED.US	Consolidated Edison Inc	20250207	95.11	96.21	94.64	96.08	1520000	95.2272	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20250207	4.78	4.79	4.72	4.75	142900	4.75	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20250207	5.15	5.18	5.1	5.11	76335	4.9909	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20250207	40.34	40.34	37.61	38.39	236537	38.39	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20250207	31.64	32.9	31.41	32.54	638999	32.4765	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20250207	49.5	50.5	48.26	48.38	1712424	48.38	down	down	correct
EEA.US	The European Equity Fund Inc	20250207	8.7	8.8	8.66	8.67	34200	8.67	down	down	correct
EEX.US	Emerald Holding Inc	20250207	4.45	4.52	4.36	4.38	185124	4.3632	down	down	correct
EFC.US	PA	20250207	25.3	25.3	25.25	25.25	1091	25.25	down	down	correct
EFR.US	Eaton Vance Senior Floating	20250207	13.14	13.2	13.03	13.05	101200	12.9593	down	down	correct
EFT.US	Eaton Vance Floating	20250207	13.39	13.47	13.24	13.29	72500	13.0995	down	up	incorrect
EFX.US	Equifax Inc	20250207	249.18	250.06	245.26	248.28	1520604	247.8786	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20250207	9.5	9.65	9.5	9.65	2685	9.5685	up	up	correct
EGHT.US	8x8 Inc	20250207	2.58	2.79	2.57	2.75	1535843	2.75	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20250207	14.08	14.23	13.795	13.93	2304436	13.93	down	up	incorrect
EGP.US	EastGroup Properties Inc	20250207	176.53	176.53	170.77	174.66	755265	174.66	down	down	correct
EGY.US	VAALCO Energy Inc	20250207	4.13	4.15	4.06	4.1	466464	4.0373	down	down	correct
EHC.US	Encompass Health Corporation	20250207	102.36	103.83	97.02	99.86	1202551	99.86	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20250207	6.85	6.86	6.78	6.82	140704	6.7502	down	down	correct
EIC.US	Eagle Point Income Company Inc	20250207	15.99	16	15.8	15.93	233400	15.5325	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20250207	24.1	24.18	24.1	24.18	1800	23.9727	up	up	correct
EIG.US	Employers Holdings Inc	20250207	49.87	49.96	49.26	49.63	319057	49.337	down	down	correct
EIX.US	Edison International	20250207	51	51.5	49.92	50.09	5562519	50.09	down	down	correct
EL.US	The Estée Lauder Companies Inc	20250207	64.675	65.65	63.92	65.03	4670119	64.7181	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20250207	11.95	12.17	11.48	11.52	3809454	11.52	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20250207	21.33	21.33	21.22	21.23	15666	20.9289	down	down	correct
ELF.US	e.l.f. Beauty Inc	20250207	66.3	73.6299	63.5	71.13	23546500	71.13	up	up	correct
ELP.US	Companhia Paranaense de Energia	20250207	6.79	6.84	6.675	6.69	252270	6.69	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20250207	66.38	66.87	65.96	66.22	1225221	66.22	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20250207	9.98	10.06	9.96	10.02	188459	9.9315	up	up	correct
EME.US	EMCOR Group Inc	20250207	470.93	471.7796	460.15	461.75	331805	461.75	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20250207	12.51	12.56	12.45	12.53	55014	12.3196	up	up	correct
EMN.US	Eastman Chemical Company	20250207	101.01	101.01	99.16	99.22	915512	98.3104	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20250207	49.5	49.6548	49.01	49.18	34833	48.8585	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20250207	21.425	21.425	21.08	21.16	16961	21.16	down	down	correct
EMR.US	Emerson Electric Co	20250207	128.24	128.24	123.79	124.37	3012387	123.8464	down	up	incorrect
ENB.US	Enbridge Inc	20250207	44.2	44.54	43.78	44.45	2561461	43.7947	up	up	correct
ENFN.US	Enfusion Inc.	20250207	11.18	11.27	11.125	11.16	1184680	11.16	down	down	correct
ENIC.US	Enel Chile S.A	20250207	3.24	3.275	3.18	3.2	259358	3.2	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20250207	21.22	21.5	21.22	21.5	232	21.187	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20250207	22.46	22.55	22.32	22.38	7800	22.38	down	down	correct
ENS.US	EnerSys	20250207	97.33	100.15	96.91	99.72	519117	99.4653	up	up	correct
ENVA.US	Enova International Inc	20250207	116.5	117.49	114.4	114.86	259632	114.86	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20250207	0.57	0.575	0.5395	0.56	124601	0.56	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20250207	5.06	5.09	5.0401	5.06	91732	4.935
EOG.US	EOG Resources Inc	20250207	126.87	127.75	126.34	126.5	2006150	126.5	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20250207	20.8	20.91	20.56	20.613	86365	20.3367	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20250207	24.25	24.3799	24.05	24.23	98066	23.9119	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20250207	17.01	17.01	16.91	16.94	42049	16.8712	down	down	correct
EP.US	PC	20250207	49.15	49.15	48.9501	48.9501	1142	48.9501	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20250207	45.77	45.84	45.3	45.44	227800	45.44	down	up	incorrect
EPAM.US	EPAM Systems Inc	20250207	267.69	267.69	259.065	260.38	342807	260.38	down	down	correct
EPC.US	Edgewell Personal Care Company	20250207	31.85	32.04	31.36	31.6	593911	31.4452	down	down	correct
EPD.US	Enterprise Products Partners L.P	20250207	32.9	33.15	32.63	32.93	3673468	32.93	up	up	correct
EPR.US	PG	20250207	20	20.04	20	20.04	6238	20.04	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20250207	31.58	31.655	31.23	31.54	897590	31.54	down	up	incorrect
EQH.US	PC	20250207	18.31	18.35	18.21	18.22	11210	17.9548	down	down	correct
EQNR.US	Equinor ASA	20250207	23.45	23.835	23.325	23.55	6152745	23.1979	up	up	correct
EQR.US	Equity Residential	20250207	72.27	72.44	70.96	71.33	1374761	71.33	down	down	correct
EQS.US	Equus Total Return Inc	20250207	1.34	1.34	1.242	1.242	365	1.242	down	down	correct
EQT.US	EQT Corporation	20250207	51.2	51.98	50.735	51.11	10669480	50.9593	down	down	correct
ERJ.US	Embraer S.A	20250207	44.83	45.09	42.825	43.01	1538710	43.01	down	down	correct
ES.US	Eversource Energy	20250207	58.85	59.67	58.46	59.42	2310888	58.7104	up	down	incorrect
ESE.US	ESCO Technologies Inc	20250207	142.99	162.74	142.77	158.57	331987	158.57	up	up	correct
ESI.US	Element Solutions Inc	20250207	25.65	25.7	25.18	25.38	1139400	25.3022	down	down	correct
ESNT.US	Essent Group Ltd	20250207	59.03	59.03	58.18	58.51	498199	58.1745	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20250207	9.62	9.67	9.51	9.65	690410	9.6078	up	up	correct
ESS.US	Essex Property Trust Inc	20250207	298.05	299.66	291.55	292.14	444466	292.14	down	down	correct
ESTC.US	Elastic N.V	20250207	115	116.3	112.16	112.96	633139	112.96	down	down	correct
ETB.US	Eaton Vance Tax	20250207	15.03	15.055	14.9	14.91	128180	14.6905	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20250207	30.22	30.24	29.37	29.46	221900	29.0715	down	down	correct
ETG.US	Eaton Vance Tax	20250207	19.08	19.12	18.845	18.85	142448	18.5907	down	down	correct
ETI.US	P	20250207	24.49	24.49	24.49	24.49	109	24.49
ETJ.US	Eaton Vance Risk	20250207	9.22	9.24	9.15	9.18	185290	9.046	down	down	correct
ETN.US	Eaton Corporation plc	20250207	318.1	322.64	311.97	313.05	2634000	311.9076	down	down	correct
ETO.US	Eaton Vance Tax	20250207	25.94	26.0365	25.7841	25.81	19690	25.4591	down	down	correct
ETR.US	Entergy Corporation	20250207	82.8	83.45	81.71	82.4	2348864	81.8	down	down	correct
ETV.US	Eaton Vance Tax	20250207	14.48	14.505	14.3	14.35	169955	14.1458	down	down	correct
ETW.US	Eaton Vance Tax	20250207	8.6	8.65	8.52	8.54	322748	8.4072	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20250207	2.81	2.81	2.75	2.79	980754	2.79	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20250207	18.195	18.25	18.141	18.2	6256	18.1227	up	up	correct
ETY.US	Eaton Vance Tax	20250207	15.53	15.55	15.32	15.35	210986	15.1467	down	down	correct
EVC.US	Entravision Communications Corporation	20250207	2.23	2.23	2.13	2.16	167054	2.1052	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20250207	6.27	6.28	6.2507	6.26	40025	6.1705	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20250207	11.22	11.3	11.21	11.29	27149	11.1394	up	up	correct
EVH.US	Evolent Health Inc	20250207	9.86	9.917	9.56	9.85	2613316	9.85	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20250207	10.55	10.55	10.49	10.54	49500	10.4885	down	down	correct
EVR.US	Evercore Inc	20250207	277.21	282.82	274.83	275.51	570815	274.587	down	down	correct
EVRG.US	Evergy Inc	20250207	65.45	65.8	65.105	65.21	1044562	64.548	down	up	incorrect
EVRI.US	Everi Holdings Inc	20250207	13.71	13.72	13.67	13.68	226959	13.68	down	down	correct
EVT.US	Eaton Vance Tax	20250207	24.73	24.8289	24.55	24.56	126786	24.2174	down	down	correct
EVTC.US	EVERTEC Inc	20250207	32.77	32.93	32.57	32.92	222232	32.92	up	up	correct
EW.US	Edwards Lifesciences Corporation	20250207	71.19	71.68	70.32	70.35	3695667	70.35	down	down	correct
EXG.US	Eaton Vance Tax	20250207	8.58	8.58	8.43	8.47	732548	8.3362	down	down	correct
EXK.US	Endeavour Silver Corp	20250207	4.14	4.22	3.92	3.92	8422984	3.92	down	down	correct
EXP.US	Eagle Materials Inc	20250207	259.35	261.18	254.76	255.9	291627	255.6001	down	down	correct
EXR.US	Extra Space Storage Inc	20250207	155.81	157.14	154.92	156	1192102	154.2511	up	up	correct
F.US	PC	20250207	22.76	22.7899	22.62	22.69	43051	22.69	down	down	correct
FACT.US	Freedom Acquisition I Corp	20250207	6.8014	12.6957	6.8014	11.7426	263	11.7426	up	up	correct
FAF.US	First American Financial Corporation	20250207	63.95	64.19	63.31	63.89	339185	63.3498	down	up	incorrect
FBK.US	FB Financial Corporation	20250207	54.28	54.45	52.4	53	173629	52.808	down	down	correct
FBP.US	First BanCorp	20250207	21.03	21.03	20.54	20.84	577199	20.6535	down	down	correct
FBRT.US	P	20250207	21.0035	21.01	20.88	20.9288	2513	20.9288	down	down	correct
FC.US	Franklin Covey Co	20250207	37.81	38.86	36.89	37.77	329154	37.77	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20250207	16.98	16.98	16.54	16.71	594809	16.71	down	down	correct
FCN.US	FTI Consulting Inc	20250207	194.22	195.61	193	193.99	125115	193.99	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20250207	27.91	27.95	27.62	27.91	263659	27.91
FCRX.US	FCRX	20250207	24.51	24.615	24.46	24.6	29300	24.2901	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20250207	10.39	10.44	10.36	10.36	74738	10.2631	down	down	correct
FCX.US	Freeport	20250207	38.49	39.19	37.87	38.22	21531971	38.22	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20250207	31.24	31.275	30.85	30.87	259631	30.5738	down	down	correct
FDS.US	FactSet Research Systems Inc	20250207	472.57	473.805	465	466.79	221895	465.7224	down	down	correct
FDX.US	FedEx Corporation	20250207	258.94	259.245	254.87	256.08	1392936	254.6883	down	down	correct
FE.US	FirstEnergy Corp	20250207	39.68	40.315	39.57	40.16	4045279	40.16	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20250207	10.295	10.295	10	10.01	881	10.01	down	down	correct
FENG.US	Phoenix New Media Limited	20250207	2.5846	2.68	2.5846	2.61	12211	2.61	up	up	correct
FERG.US	Ferguson plc	20250207	182.31	182.61	176.96	177.18	926500	177.18	down	up	incorrect
FET.US	Forum Energy Technologies Inc	20250207	17.39	17.554	17.35	17.37	58544	17.37	down	up	incorrect
FF.US	FutureFuel Corp	20250207	5.06	5.07	4.93	4.95	174739	4.8814	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20250207	20.8	20.93	20.67	20.7	18800	20.7	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20250207	15.98	16.02	15.96	15.98	51573	15.8887
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20250207	4.44	4.51	4.44	4.45	25128	4.3535	up	up	correct
FHI.US	Federated Hermes Inc	20250207	39.25	39.29	38.66	38.76	640087	38.76	down	down	correct
FHN.US	PE	20250207	24.45	24.63	24.35	24.5	22313	24.5	up	up	correct
FICO.US	Fair Isaac Corporation	20250207	1888.6801	1889.08	1813.13	1858.86	179000	1858.86	down	down	correct
FIGS.US	FIGS Inc.	20250207	5.42	5.485	5.29	5.32	1230107	5.32	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20250207	13.39	13.5	13.29	13.4	41500	13.4	up	down	incorrect
FINV.US	FinVolution Group	20250207	8.08	8.3	8.08	8.29	1216822	8.29	up	up	correct
FIS.US	Fidelity National Information Services Inc	20250207	83.11	83.97	82.94	83.42	2421000	82.9518	up	up	correct
FIX.US	Comfort Systems USA Inc	20250207	473.18	476.89	459.89	460.06	407523	459.4924	down	down	correct
FL.US	Foot Locker Inc	20250207	18.92	18.93	18.04	18.04	3965278	18.04	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20250207	17	17.2341	17	17.03	22219	16.937	up	up	correct
FLNG.US	FLEX LNG Ltd	20250207	25.11	25.36	24.9	24.96	483767	24.2015	down	up	incorrect
FLO.US	Flowers Foods Inc	20250207	20.21	20.25	18.85	19.09	4011243	18.8471	down	down	correct
FLOW.US	SPX FLOW Inc	20250207	31.77	31.77	31.524	31.524	1500	31.4646	down	down	correct
FLR.US	Fluor Corporation	20250207	48.96	50.45	48.96	49.34	3178057	49.34	up	up	correct
FLS.US	Flowserve Corporation	20250207	63.66	63.8	62.34	62.85	603232	62.85	down	down	correct
FMC.US	FMC Corporation	20250207	34.99	35.057	33.8	34.54	8578507	34.54	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20250207	11.26	11.27	11.15	11.22	28780	11.1803	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20250207	24.43	24.49	24.16	24.35	218206	24.35	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20250207	89.66	89.66	87.435	87.79	651239	87.79	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20250207	12.06	12.1638	12.06	12.1638	2611	12.0885	up	up	correct
FN.US	Fabrinet	20250207	220.86	220.86	209.285	212.06	714439	212.06	down	down	correct
FNA.US	Paragon 28 Inc.	20250207	13.01	13.02	13	13.02	1895618	13.02	up	up	correct
FND.US	Floor & Decor Holdings Inc	20250207	103.43	103.56	99.96	101.04	1325534	101.04	down	down	correct
FNF.US	Fidelity National Financial Inc	20250207	58.39	58.39	57.59	58.02	864422	57.5722	down	up	incorrect
FNV.US	Franco	20250207	142.76	142.76	140.94	141.29	560515	140.9251	down	down	correct
FOA.US	Finance Of America Companies Inc	20250207	25.93	27	24.17	24.48	105581	24.48	down	down	correct
FOF.US	Cohen & Steers Closed	20250207	12.7	12.75	12.58	12.65	37917	12.4715	down	down	correct
FOR.US	Forestar Group Inc	20250207	23.25	23.25	22.67	22.91	140550	22.91	down	down	correct
FOUR.US	Shift4 Payments Inc	20250207	120.98	122.4	119.995	121.03	1057543	121.03	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20250207	18.76	18.92	18.7	18.73	124817	18.5927	down	down	correct
FPH.US	Five Point Holdings LLC	20250207	5.93	5.95	5.48	5.83	778722	5.83	down	down	correct
FPI.US	Farmland Partners Inc	20250207	11.76	11.81	11.67	11.8	151947	11.8	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20250207	55.11	55.11	54.47	54.9	1341424	54.9	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20250207	13.01	13.025	12.96	12.99	192723	12.7446	down	down	correct
FRO.US	Frontline Ltd	20250207	17.97	18.165	17.739	17.84	2205744	17.6117	down	up	incorrect
FRT.US	PC	20250207	21.45	21.4999	21.3052	21.3052	3770	21.3052	down	down	correct
FSK.US	FS KKR Capital Corp	20250207	23.16	23.24	22.985	23.23	915941	22.4648	up	up	correct
FSLY.US	Fastly Inc	20250207	10.06	10.22	9.905	10.12	2228454	10.12	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20250207	5.39	5.43	5.16	5.16	15044870	5.16	down	down	correct
FSS.US	Federal Signal Corporation	20250207	98.02	98.23	96.76	97.65	270532	97.4688	down	down	correct
FT.US	Franklin Universal Trust	20250207	7.61	7.64	7.57	7.61	17203	7.5237
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20250207	14.68	14.69	14.62	14.65	88300	14.65	down	down	correct
FTI.US	TechnipFMC plc	20250207	30.91	31.29	30.58	30.8	2766700	30.7455	down	down	correct
FTK.US	Flotek Industries Inc	20250207	8.68	8.93	8.64	8.7	130316	8.7	up	up	correct
FTS.US	Fortis Inc	20250207	43.51	43.65	43.18	43.52	291400	43.0997	up	up	correct
FTV.US	Fortive Corporation	20250207	80	80.34	77.76	79.09	4255489	79.0105	down	up	incorrect
FUBO.US	fuboTV Inc	20250207	4.03	4.04	3.89	3.95	15813600	3.95	down	up	incorrect
FUL.US	H.B. Fuller Company	20250207	60.97	61	59.87	60.47	495966	60.47	down	down	correct
FUN.US	Cedar Fair L.P	20250207	45.25	45.25	43.69	44	1040742	44	down	down	correct
FVRR.US	Fiverr International Ltd	20250207	31.38	32.41	31.1	31.23	542851	31.23	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20250207	0.1	0.1	0.1	0.1	1827	0.1
G.US	Genpact Limited	20250207	54.93	56.76	54.33	54.95	4185978	54.95	up	up	correct
GAB.US	PK	20250207	21.35	21.37	21.27	21.3667	7198	21.0569	up	up	correct
GAM.US	PB	20250207	25.25	25.25	25.2104	25.235	3236	24.8599	down	down	correct
GATX.US	GATX Corporation	20250207	166.36	166.36	164.225	165.41	112100	164.7967	down	down	correct
GB.US	Global Blue Group Holding AG	20250207	6.35	6.67	6.29	6.47	40822	6.47	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20250207	15.92	15.92	15.75	15.86	56288	15.7305	down	down	correct
GBX.US	The Greenbrier Companies Inc	20250207	65.51	65.695	64.405	64.82	238610	64.82	down	up	incorrect
GCI.US	Gannett Co Inc	20250207	4.72	4.795	4.61	4.66	1058625	4.66	down	down	correct
GCO.US	Genesco Inc	20250207	40.98	41.07	39.945	40.46	164189	40.46	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20250207	3.86	3.9093	3.86	3.8646	22125	3.7448	up	up	correct
GD.US	General Dynamics Corporation	20250207	256.02	257.21	253.92	254.83	1290620	254.83	down	down	correct
GDDY.US	GoDaddy Inc	20250207	211.6	214.32	210.96	211.4	1003973	211.4	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20250207	11.43	11.49	11.4	11.41	53682	11.2888	down	down	correct
GDOT.US	Green Dot Corporation	20250207	8.94	9.08	8.91	9.05	367928	9.05	up	up	correct
GDV.US	PH	20250207	23.05	23.1552	22.86	23.1552	1640	22.8311	up	up	correct
GE.US	General Electric Company	20250207	206.48	207.84	204.5	205.28	3954400	204.8988	down	up	incorrect
GEF.US	B	20250207	63.24	63.6	62.93	62.93	9800	62.0644	down	down	correct
GEL.US	Genesis Energy L.P	20250207	10.77	10.98	10.74	10.98	548894	10.98	up	up	correct
GENI.US	Genius Sports Limited	20250207	9.19	9.29	9.07	9.08	2472011	9.08	down	up	incorrect
GEO.US	The GEO Group Inc	20250207	27.5	27.68	26.55	26.93	2232086	26.93	down	up	incorrect
GES.US	Guess' Inc	20250207	12.14	12.4	12.01	12.35	1023055	12.35	up	up	correct
GF.US	The New Germany Fund Inc	20250207	8.45	8.47	8.41	8.43	5300	8.43	down	up	incorrect
GFF.US	Griffon Corporation	20250207	80.8	80.825	78.72	79.04	314908	78.841	down	up	incorrect
GFI.US	Gold Fields Limited	20250207	18.99	19.08	18.6493	18.68	3446694	18.3326	down	down	correct
GFL.US	GFL Environmental Inc	20250207	46.13	46.27	45.61	45.95	1168200	45.95	down	down	correct
GGB.US	Gerdau S.A	20250207	2.94	2.94	2.8348	2.85	7200765	2.8331	down	down	correct
GGG.US	Graco Inc	20250207	84.7	84.936	84.08	84.83	1000671	84.83	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20250207	28.17	28.19	28.059	28.059	3100	28.059	down	down	correct
GGT.US	PG	20250207	23	23.185	23	23.0925	1906	22.7692	up	up	correct
GHC.US	Graham Holdings Company	20250207	940.7	940.7	928.93	940.64	15720	940.64	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20250207	2.66	2.75	2.65	2.75	8766	2.75	up	up	correct
GHLD.US	Guild Holdings Company	20250207	12.58	12.7	12.58	12.7	2000	12.2175	up	down	incorrect
GHM.US	Graham Corporation	20250207	39.55	40.138	36.43	39.69	622530	39.69	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20250207	13.37	13.37	13.23	13.34	173302	13.1299	down	down	correct
GIB.US	CGI Inc	20250207	119.7	120	117.75	119.03	306018	119.03	down	up	incorrect
GIC.US	Global Industrial Company	20250207	24.01	24.1	23.64	23.92	116200	23.6614	down	down	correct
GIL.US	Gildan Activewear Inc	20250207	51.95	52.15	51.15	51.18	570739	51.18	down	down	correct
GIS.US	General Mills Inc	20250207	59.22	59.37	58.61	58.82	7988073	58.82	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20250207	9.62	9.67	9.5	9.67	2400	9.67	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20250207	24.82	24.82	24.82	24.82	2132	24.6089
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20250207	25.125	25.3099	25.125	25.3099	1002	25.2021	up	down	incorrect
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20250207	22.76	22.7601	22.66	22.7301	3693	22.5163	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20250207	22.64	22.65	22.64	22.65	300	22.5447	up	up	correct
GKOS.US	Glaukos Corporation	20250207	155.35	156.8	152.4574	153.08	550581	153.08	down	down	correct
GL.US	PD	20250207	16.22	16.31	16.15	16.25	8066	15.986	up	up	correct
GLOB.US	Globant S.A	20250207	218.45	224.73	217.27	217.45	613234	217.45	down	up	incorrect
GLOP.US	PC	20250207	25.75	25.75	25.75	25.75	422	25.1364
GLP.US	PB	20250207	26.005	26.005	25.85	25.88	10517	25.88	down	down	correct
GLW.US	Corning Incorporated	20250207	53.79	53.815	52.43	52.97	3843630	52.6673	down	down	correct
GM.US	General Motors Company	20250207	47.69	48.32	47.21	47.39	9608500	47.2695	down	down	correct
GME.US	GameStop Corp	20250207	24.9	25.02	24.6	24.73	3403304	24.73	down	down	correct
GMED.US	Globus Medical Inc	20250207	88.3	89.39	87.09	87.62	1212000	87.62	down	down	correct
GMRE.US	PA	20250207	25.11	25.11	25	25.04	5067	25.04	down	down	correct
GMS.US	GMS Inc	20250207	83.84	84.14	83.125	84.07	357439	84.07	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20250207	14.54	14.61	14.29	14.39	335533	14.0776	down	down	correct
GNL.US	PB	20250207	21.25	21.37	21.2	21.2	5134	21.2	down	down	correct
GNRC.US	Generac Holdings Inc	20250207	143.44	143.75	140.865	142.11	610325	142.11	down	down	correct
GNT.US	PA	20250207	21.75	21.75	21.75	21.75	734	21.4299
GNW.US	Genworth Financial Inc	20250207	7.39	7.4299	7.33	7.38	4202167	7.38	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20250207	15.59	15.59	15.5	15.55	631439	15.1919	down	down	correct
GOLD.US	Barrick Gold Corporation	20250207	17.34	17.49	16.92	17.04	28469830	16.9442	down	down	correct
GOLF.US	Acushnet Holdings Corp	20250207	65.73	65.73	64.14	64.57	216124	64.3488	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20250207	9.8	10.25	9.56	9.6	1690787	9.6	down	down	correct
GOTU.US	Gaotu Techedu Inc	20250207	2.39	2.485	2.34	2.39	829740	2.39
GPC.US	Genuine Parts Company	20250207	117.99	119.6731	117.15	117.74	1440932	116.777	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20250207	467.99	477.99	467.99	469.61	204943	469.0991	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20250207	22.905	22.98	22.78	22.85	10200	22.85	down	down	correct
GPK.US	Graphic Packaging Holding Company	20250207	26.93	26.98	26.26	26.44	2728904	26.329	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20250207	3.01	3.01	2.9	2.99	323633	2.99	down	up	incorrect
GPN.US	Global Payments Inc	20250207	111.57	111.79	108.74	109.6	1771114	109.3028	down	down	correct
GPOR.US	Gulfport Energy Corporation	20250207	182.12	183.08	180.33	180.42	144654	180.42	down	down	correct
GPRK.US	GeoPark Limited	20250207	9.04	9.13	8.75	8.78	534563	8.6185	down	down	correct
GRC.US	The Gorman	20250207	37.09	37.09	36.0178	36.85	81981	36.6703	down	down	correct
GRP.US	UN	20250207	49.475	49.475	48.12	48.5	12042	48.2901	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20250207	10.18	10.24	10.11	10.16	10083	10.007	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20250207	12.87	12.88	12.565	12.6	947568	12.6	down	down	correct
GSK.US	GlaxoSmithKline plc	20250207	36.49	36.52	35.97	36.04	5356543	35.649	down	down	correct
GSL.US	PB	20250207	26.07	26.3662	25.83	25.94	12477	25.94	down	down	correct
GTES.US	Gates Industrial Corporation plc	20250207	23.03	23.24	22.385	22.57	4024451	22.57	down	down	correct
GTLS.US	Chart Industries Inc	20250207	202.85	204.485	194.76	196.46	1011628	196.46	down	down	correct
GTN.US	A	20250207	7.2	7.2	7.2	7.2	374	7.1088
GTNA.US	Gray Television Inc	20250207	7.2	7.2	7.2	7.2	374	7.2
GTY.US	Getty Realty Corp	20250207	31.22	31.38	30.95	31.13	222700	31.13	down	down	correct
GUT.US	PC	20250207	24.84	24.8408	24.2	24.8408	2436	24.5019	up	up	correct
GVA.US	Granite Construction Incorporated	20250207	89.21	89.75	88.11	88.52	393038	88.52	down	down	correct
GWRE.US	Guidewire Software Inc	20250207	218.47	219.215	212.85	213.53	871741	213.53	down	down	correct
GWW.US	W.W. Grainger Inc	20250207	1045.79	1048.46	1031.51	1035.8	194410	1033.75	down	down	correct
H.US	Hyatt Hotels Corporation	20250207	167.04	168.02	163.53	164.02	442500	163.8432	down	down	correct
HAE.US	Haemonetics Corporation	20250207	61.93	63.97	59.0901	59.34	2702600	59.34	down	up	incorrect
HAL.US	Halliburton Company	20250207	25.59	25.74	25.16	25.19	8121004	25.19	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20250207	28.33	28.3499	27.71	28.21	692727	28.21	down	down	correct
HAYW.US	Hayward Holdings Inc	20250207	14.66	14.66	14.125	14.16	1531908	14.16	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20250207	16.38	16.38	15.99	16.12	18600	16.0249	down	down	correct
HBI.US	Hanesbrands Inc	20250207	7.88	7.925	7.52	7.54	4598212	7.54	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20250207	9.25	9.73	9.25	9.34	8222486	9.34	up	up	correct
HCA.US	HCA Healthcare Inc	20250207	325.71	328.54	321.21	322.05	1530418	321.324	down	down	correct
HCC.US	Warrior Met Coal Inc	20250207	53.94	54.19	52	52.41	712169	52.3193	down	down	correct
HCI.US	HCI Group Inc	20250207	122.14	123.01	121.1	122.51	69249	122.0944	up	up	correct
HCXY.US	Hercules Capital Inc	20250207	24.6	24.8	24.6	24.8	400	24.8	up	down	incorrect
HD.US	The Home Depot Inc	20250207	413.2	414.2899	406.5	407.37	2530505	404.8011	down	down	correct
HDB.US	HDFC Bank Limited	20250207	61.3	61.52	60.96	61.22	1568691	61.22	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20250207	9.35	9.42	9.24	9.34	1532399	9.34	down	up	incorrect
HEI.US	A	20250207	187.93	189.4	187.61	188.73	176200	188.73	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20250207	10.54	10.5604	10.45	10.48	19619	10.2317	down	down	correct
HES.US	Hess Corporation	20250207	142.78	144.16	142.25	142.94	1079000	142.4575	up	up	correct
HESM.US	Hess Midstream LP	20250207	40.46	40.79	40.1101	40.49	589277	40.49	up	down	incorrect
HFRO.US	PA	20250207	16.58	16.7099	16.565	16.6	16148	16.6	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20250207	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20250207	8.09	8.15	8.04	8.15	53400	8.0637	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20250207	42.7	42.7	41.54	41.68	646400	41.68	down	down	correct
HI.US	Hillenbrand Inc	20250207	31.53	31.84	30.98	31.3	961748	31.0168	down	down	correct
HIG.US	PG	20250207	25.11	25.1486	25.01	25.03	8619	25.03	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20250207	162.02	169.96	161.955	168.49	1683147	167.1849	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20250207	4	4	3.98	3.98	286218	3.9444	down	up	incorrect
HIPO.US	Hippo Holdings Inc	20250207	31	31.56	30.7	31.17	178520	31.17	up	up	correct
MIO.US	MIO	20250207	12.14	12.14	12.03	12.04	14200	11.94	down	down	correct
HIW.US	Highwoods Properties Inc	20250207	29.27	29.46	28.88	29.43	703367	28.9257	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20250207	4.38	4.39	4.36	4.37	254971	4.3213	down	down	correct
HL.US	PB	20250207	51.25	51.25	51.25	51.25	0	50.3796
HLF.US	Herbalife Nutrition Ltd	20250207	5.36	5.425	5.27	5.34	1482662	5.34	down	down	correct
HLI.US	Houlihan Lokey Inc	20250207	187.62	188	184.805	184.87	347314	184.2621	down	down	correct
HLIO.US	Helios Technologies Inc.	20250207	43.12	43.25	42.295	42.39	91695	42.39	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20250207	270.07	274.18	268.21	269.69	1639617	269.5389	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20250207	8.02	8.13	7.985	8.01	1266923	8.01	down	down	correct
HMC.US	Honda Motor Co. Ltd	20250207	28.42	28.42	27.845	27.87	1037904	27.87	down	down	correct
HMN.US	Horace Mann Educators Corporation	20250207	40.76	41.3	40.42	41.16	411491	40.8165	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20250207	12.17	12.28	11.95	12	9212261	12	down	down	correct
HNI.US	HNI Corporation	20250207	48.88	48.88	47.68	48.16	206798	47.8188	down	down	correct
HOG.US	Harley	20250207	26.65	27.29	26.365	26.82	2928780	26.6371	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20250207	31.12	31.27	30.33	30.84	806182	30.6474	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20250207	133.24	133.24	126.74	127.72	68876	127.72	down	down	correct
HP.US	Helmerich & Payne Inc	20250207	27.76	27.96	26.75	26.77	2920452	26.5248	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20250207	21.56	21.7	21.14	21.27	10205110	21.27	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20250207	17.3	17.3833	17.21	17.32	15202	17.0698	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20250207	17.53	17.6687	17.422	17.6	35814	17.3464	up	up	correct
HPP.US	P	20250207	13.97	13.97	13.5625	13.65	4097	13.65	down	down	correct
HPQ.US	HP Inc	20250207	32.85	32.97	32.14	32.27	4382900	31.9441	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20250207	15.35	15.365	15.28	15.29	50756	15.0697	down	down	correct
HQH.US	Tekla Healthcare Investors	20250207	18.15	18.18	17.84	17.85	180200	17.2916	down	down	correct
HQL.US	Tekla Life Sciences Investors	20250207	14.29	14.29	13.98	14.03	175252	13.5679	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20250207	16.59	16.59	16.22	16.55	1471402	16.2505	down	down	correct
HRB.US	H&R Block Inc	20250207	54.41	54.48	53.115	53.22	1290117	52.8477	down	up	incorrect
HRI.US	Herc Holdings Inc	20250207	208.23	210.24	204.87	205	140012	204.2851	down	down	correct
HRL.US	Hormel Foods Corporation	20250207	29.28	29.28	28.82	29.2	3772300	29.2	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20250207	11.64	11.665	11.25	11.31	139072	11.31	down	up	incorrect
HSBC.US	HSBC Holdings plc	20250207	53.32	53.43	53.03	53.1	1391687	51.495	down	down	correct
HSY.US	The Hershey Company	20250207	154.06	156.56	153.5539	154.93	2395036	153.6101	up	up	correct
HTD.US	John Hancock Tax	20250207	23.17	23.2	23.06	23.13	31763	22.8557	down	up	incorrect
HTFB.US	Horizon Technology Finance Corporation	20250207	24.6	24.74	24.6	24.74	600	24.4365	up	up	correct
HTGC.US	Hercules Capital Inc	20250207	20.85	20.99	20.76	20.86	611455	20.467	up	up	correct
HTH.US	Hilltop Holdings Inc	20250207	32.68	32.68	31.83	32.11	405124	31.9274	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20250207	4.27	4.32	4.2	4.3	2860277	4.3	up	down	incorrect
HUBB.US	Hubbell Incorporated	20250207	398.57	403.14	395.97	400.93	639127	399.4968	up	up	correct
HUBS.US	HubSpot Inc	20250207	775	783.93	770.32	771.17	376652	771.17	down	down	correct
HUM.US	Humana Inc	20250207	279.58	281.54	273.21	274.33	985014	274.33	down	up	incorrect
HUN.US	Huntsman Corporation	20250207	17.28	17.32	16.93	17.02	3206317	16.7687	down	up	incorrect
HUYA.US	HUYA Inc	20250207	3.77	3.91	3.705	3.74	1586528	3.74	down	down	correct
HVT.US	A	20250207	21.36	21.36	20.78	20.78	1708	20.4886	down	down	correct
HWM.US	Howmet Aerospace Inc	20250207	129.26	129.69	127.34	127.7	1560792	127.7	down	down	correct
HXL.US	Hexcel Corporation	20250207	64.8	66.07	64.56	65.31	772436	65.31	up	up	correct
HY.US	Hyster	20250207	52.6	52.92	51.84	52.13	38107	51.7908	down	down	correct
HYB.US	The New America High Income Fund Inc	20250207	8.31	8.31	8.2405	8.28	23641	8.28	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20250207	12.12	12.12	12.06	12.09	36319	11.9957	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20250207	9.98	10.02	9.83	9.88	934822	9.7236	down	down	correct
HZO.US	MarineMax Inc	20250207	30.21	30.55	29.105	30.03	213661	30.03	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20250207	6.22	6.27	6.2	6.21	64302	6.1456	down	down	correct
IAG.US	IAMGOLD Corporation	20250207	6.5	6.56	6.35	6.41	11280350	6.41	down	up	incorrect
IBM.US	International Business Machines Corporation	20250207	255.28	256.93	252.02	252.34	3370300	250.67	down	down	correct
IBN.US	ICICI Bank Limited	20250207	28.67	28.71	28.35	28.43	4156301	28.43	down	down	correct
IBP.US	Installed Building Products Inc	20250207	191.75	191.75	179.235	181.99	346661	179.756	down	down	correct
ICE.US	Intercontinental Exchange Inc	20250207	166.47	167.87	164.14	166.83	3072865	166.3619	up	up	correct
ICL.US	ICL Group Ltd	20250207	5.94	5.98	5.88	5.92	597000	5.92	down	down	correct
ICR.US	P	20250207	19.75	19.8	19.6501	19.8	546	19.8	up	up	correct
IDA.US	IDACORP Inc	20250207	110.94	111.69	110.11	110.61	178927	110.61	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20250207	10.58	10.5828	10.5305	10.56	29641	10.4597	down	up	incorrect
IDT.US	IDT Corporation	20250207	47.84	48.58	47.77	48.12	50977	48.12	up	down	incorrect
IEX.US	IDEX Corporation	20250207	200.32	200.32	193.48	195.94	856053	195.94	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20250207	85.62	85.64	84.11	84.32	889300	84.32	down	down	correct
IFN.US	The India Fund Inc	20250207	16	16.0999	15.92	15.94	104856	15.4774	down	down	correct
IFS.US	Intercorp Financial Services Inc	20250207	32.55	32.82	32.28	32.52	313657	32.52	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20250207	9.36	9.52	9.36	9.39	54600	9.3084	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20250207	5.46	5.46	5.4	5.42	195005	5.3716	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20250207	16.69	16.69	16.5801	16.67	1445	16.5998	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20250207	5.25	5.26	5.2	5.24	688206	5.1219	down	down	correct
IGT.US	International Game Technology PLC	20250207	16.69	17.14	16.6	16.63	2618800	16.4416	down	down	correct
IH.US	iHuman Inc	20250207	1.71	1.76	1.71	1.71	9322	1.71
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20250207	5.16	5.23	5.16	5.2	68422	5.1464	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20250207	136	137.2084	135.71	136.56	186944	136.56	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20250207	25.1	25.14	24.73	24.89	52400	24.89	down	down	correct
IIIN.US	Insteel Industries Inc	20250207	28.22	28.37	27.54	27.87	133000	27.8381	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20250207	12.27	12.31	12.23	12.3	118700	12.1461	up	up	correct
IIPR.US	PA	20250207	25.8292	25.8292	25.5575	25.7112	4330	25.7112	down	up	incorrect
IMAX.US	IMAX Corporation	20250207	25.33	25.5	24.96	25.39	649451	25.39	up	up	correct
INFA.US	Informatica Inc.	20250207	25.85	26.25	25.43	25.45	867927	25.45	down	up	incorrect
INFO.US	IHS Markit Ltd	20250207	21.22	21.22	21.109	21.109	300	21.109	down	up	incorrect
INFY.US	Infosys Limited	20250207	22.19	22.19	21.65	21.83	9618042	21.83	down	down	correct
ING.US	ING Groep N.V	20250207	16.55	16.61	16.4	16.42	2165233	16.42	down	down	correct
INGR.US	Ingredion Incorporated	20250207	127.85	128.01	126.4201	127.9	417546	127.9	up	up	correct
INN.US	PE	20250207	20.61	20.65	20.25	20.2926	22369	19.9031	down	down	correct
INSI.US	Insight Select Income Fund	20250207	16.23	16.23	16.23	16.23	0	16.23
INSP.US	Inspire Medical Systems Inc	20250207	181.7	186.98	179.98	182.15	481122	182.15	up	up	correct
INVH.US	Invitation Homes Inc	20250207	31.68	31.76	31.335	31.62	1476046	31.62	down	down	correct
IP.US	International Paper Company	20250207	55.45	57.05	55.44	56.07	46714238	55.6058	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20250207	27.81	27.97	27.46	27.49	3826323	27.1589	down	down	correct
IPI.US	Intrepid Potash Inc	20250207	25.56	26.08	25.14	25.21	142320	25.21	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20250207	10.07	10.08	9.98	10.01	119100	9.8837	down	down	correct
IQV.US	IQVIA Holdings Inc	20250207	211.67	211.67	205.41	208.14	1748702	208.14	down	down	correct
IR.US	Ingersoll Rand Inc	20250207	92.74	92.74	90.6	90.95	2379691	90.9277	down	down	correct
IRM.US	Iron Mountain Incorporated	20250207	106.55	107.01	105.1	106.06	1518100	105.0988	down	down	correct
IRS.US	WT	20250207	1.51	1.51	1.51	1.51	386	1.51
IRT.US	Independence Realty Trust Inc	20250207	19.91	20.06	19.686	19.9	1503190	19.9	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20250207	13.99	14.03	13.94	13.99	88535	13.7832
IT.US	Gartner Inc	20250207	535.55	535.94	525.72	529.29	369819	529.29	down	down	correct
ITGR.US	Integer Holdings Corporation	20250207	140.8	142.235	139.1	140.35	155579	140.35	down	down	correct
ITT.US	ITT Inc	20250207	146.39	148.47	145.74	146.06	607200	145.6912	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20250207	4.8926	4.9421	4.7975	4.8347	62798904	4.5108	down	down	correct
ITW.US	Illinois Tool Works Inc	20250207	255.9	255.9	252.8	255.56	1053714	255.56	down	down	correct
IVZ.US	Invesco Ltd	20250207	19.27	19.27	18.81	18.91	3547200	18.6995	down	down	correct
IVR.US	PC	20250207	24.2801	24.64	24.2492	24.2492	10733	23.7807	down	down	correct
IVT.US	Inventrust Properties Corp	20250207	29.77	30.19	29.64	30.15	271396	30.15	up	up	correct
IX.US	ORIX Corporation	20250207	106.75	107.0632	105.81	105.95	151110	21.19	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20250207	134.1	135.35	133	133.93	767500	133.6007	down	up	incorrect
JBGS.US	JBG SMITH Properties	20250207	15.06	15.105	14.93	15.09	361442	15.09	up	up	correct
JBL.US	Jabil Inc	20250207	166.84	169.32	164.48	165.41	1022157	165.332	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20250207	16.02	16.17	15.78	15.88	16119	15.5312	down	down	correct
JCI.US	Johnson Controls International plc	20250207	88.41	88.75	87.37	87.65	7031100	87.65	down	down	correct
JEF.US	Jefferies Financial Group Inc	20250207	76.73	77.115	74.5	74.64	993124	74.2189	down	up	incorrect
JELD.US	JELD	20250207	8.69	8.69	8.4	8.57	804340	8.57	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20250207	5.93	5.93	5.89	5.92	45288	5.81	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20250207	8.56	8.57	8.53	8.55	1109057	8.3801	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20250207	13.34	13.37	13.27	13.31	60646	13.1001	down	down	correct
JHG.US	Janus Henderson Group plc	20250207	46.01	46.08	45.2	45.32	686438	44.9256	down	up	incorrect
JHI.US	John Hancock Investors Trust	20250207	14.15	14.15	14.0974	14.12	9218	13.8789	down	down	correct
JHS.US	John Hancock Income Securities Trust	20250207	11.23	11.28	11.16	11.17	13089	11.0394	down	down	correct
JHX.US	James Hardie Industries plc	20250207	34	34.21	33.3217	33.43	49030	33.43	down	down	correct
JILL.US	J.Jill Inc	20250207	25.64	25.85	25.1	25.35	70777	25.35	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20250207	21.98	22.53	21.71	21.79	796462	21.79	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20250207	283.22	283.22	277.47	278.45	277465	278.45	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20250207	18.95	18.97	18.8481	18.88	10362	18.5766	down	down	correct
JMIA.US	Jumia Technologies AG	20250207	4.02	4.18	3.98	3.99	3763794	3.99	down	down	correct
JMM.US	Nuveen Multi	20250207	6.05	6.0777	6.05	6.0777	2240	6.0209	up	down	incorrect
JNJ.US	Johnson & Johnson	20250207	153.53	154.49	152.8	153.12	6204900	151.9041	down	down	correct
JNPR.US	Juniper Networks Inc	20250207	35.95	36.03	35.68	35.7	4748782	35.483	down	up	incorrect
JOBY.US	WT	20250207	1.83	1.95	1.74	1.78	60636	1.78	down	down	correct
JOE.US	The St. Joe Company	20250207	47.45	47.7295	46.26	46.83	213508	46.6907	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20250207	7.94	7.94	7.82	7.89	122300	7.89	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20250207	8.06	8.06	8.04	8.06	563081	7.926
JPI.US	Nuveen Preferred and Income Term Fund	20250207	20.41	20.43	20.28	20.3	10221	19.9635	down	up	incorrect
JPM.US	PL	20250207	20.42	20.48	20.33	20.45	151951	20.45	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20250207	5.59	5.6	5.47	5.53	1705469	5.423	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20250207	12.84	12.8999	12.74	12.81	79947	12.5458	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20250207	8.62	8.7	8.6001	8.63	59935	8.4522	up	up	correct
JWN.US	Nordstrom Inc	20250207	24.28	24.335	24.24	24.25	1627811	24.0613	down	up	incorrect
K.US	Kellogg Company	20250207	82.1	82.31	82.02	82.3	1383200	81.7341	up	up	correct
KAI.US	Kadant Inc	20250207	370.55	372.07	362.7	364.83	70704	364.83	down	down	correct
KAR.US	KAR Auction Services Inc	20250207	20.82	20.845	20.48	20.67	456466	20.67	down	down	correct
KB.US	KB Financial Group Inc	20250207	59.45	59.45	58.34	58.79	120793	58.79	down	down	correct
KBH.US	KB Home	20250207	65.66	65.77	63	63.45	1567691	63.45	down	up	incorrect
KBR.US	KBR Inc	20250207	54.7	55.09	54.1022	54.56	1111779	54.38	down	down	correct
KEN.US	Kenon Holdings Ltd	20250207	31.77	31.77	31.37	31.37	3199	31.37	down	down	correct
KEP.US	Korea Electric Power Corporation	20250207	7.29	7.29	7.1199	7.14	116793	7.14	down	down	correct
KEX.US	Kirby Corporation	20250207	107.63	107.63	105.92	106.32	520900	106.32	down	down	correct
KEY.US	PK	20250207	21.93	22.05	21.89	22.05	14078	21.7131	up	up	correct
KEYS.US	Keysight Technologies Inc	20250207	178.36	178.39	173.6801	174.32	1129279	174.32	down	down	correct
KF.US	The Korea Fund Inc	20250207	19.87	20.01	19.86	19.86	13800	19.86	down	down	correct
KFS.US	Kingsway Financial Services Inc	20250207	7.9	8.1191	7.9	8.02	21662	8.02	up	up	correct
KFY.US	Korn Ferry	20250207	68.08	68.285	66.66	66.96	243994	66.96	down	down	correct
KGC.US	Kinross Gold Corporation	20250207	12.01	12.05	11.8	11.87	17239200	11.87	down	down	correct
KIM.US	PM	20250207	21.47	21.505	21.3	21.46	4623	21.46	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20250207	2.75	2.8	2.71	2.74	1109430	2.74	down	down	correct
KIO.US	KKR Income Opportunities Fund	20250207	12.78	12.88	12.75	12.76	372148	12.513	down	down	correct
KKRS.US	KKRS	20250207	18.98	19.03	18.86	18.92	21600	18.6228	down	up	incorrect
KMB.US	Kimberly	20250207	128.53	130.37	128.425	130.3	2248470	129.1471	up	up	correct
KMI.US	Kinder Morgan Inc	20250207	26.86	27.22	26.58	27.04	12992730	27.04	up	up	correct
KMPR.US	Kemper Corporation	20250207	69.36	69.8725	68.075	68.22	524221	67.8966	down	down	correct
KMT.US	Kennametal Inc	20250207	22.07	22.46	21.88	22.28	1520794	22.0788	up	up	correct
KMX.US	CarMax Inc	20250207	86.28	86.64	84.83	85.25	931120	85.25	down	down	correct
KN.US	Knowles Corporation	20250207	18.55	18.62	18.09	18.22	623194	18.22	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20250207	5.5	5.54	5.45	5.51	50970	5.51	up	up	correct
KNX.US	Knight	20250207	55.44	55.61	54.085	54.19	1948410	53.9907	down	down	correct
KO.US	The Coca	20250207	63.43	63.92	63.27	63.84	13184700	63.3723	up	up	correct
KODK.US	Eastman Kodak Company	20250207	8.06	8.09	7.5	7.59	1333618	7.59	down	down	correct
KOF.US	Coca	20250207	78.45	78.45	77.145	77.79	93670	77.79	down	down	correct
KOP.US	Koppers Holdings Inc	20250207	29.63	29.72	28.885	29.21	88333	29.1315	down	down	correct
KORE.US	KORE Group Holdings Inc	20250207	2.548	2.6	2.5	2.55	17237	2.55	up	up	correct
KOS.US	Kosmos Energy Ltd	20250207	3.01	3.04	2.98	3.01	7180655	3.01
KR.US	The Kroger Co	20250207	64.87	65.72	64.43	65	4517200	64.6831	up	up	correct
KRC.US	Kilroy Realty Corporation	20250207	37.17	37.44	36.41	37.25	1509361	37.25	up	up	correct
KREF.US	PA	20250207	19.7	19.77	19.56	19.56	6120	19.1637	down	down	correct
KRG.US	Kite Realty Group Trust	20250207	23.26	23.59	23.1	23.54	1608317	23.54	up	up	correct
KRO.US	Kronos Worldwide Inc	20250207	9.63	9.63	9.32	9.45	104787	9.386	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20250207	15.39	15.51	15.35	15.4	536759	14.9686	up	up	correct
KSS.US	Kohl's Corporation	20250207	12.75	12.75	12.06	12.08	9627833	12.08	down	up	incorrect
KT.US	KT Corporation	20250207	16.83	16.875	16.63	16.69	2005546	16.69	down	down	correct
KTB.US	Kontoor Brands Inc	20250207	87.25	88.06	85.32	85.97	508018	85.2307	down	down	correct
KTF.US	DWS Municipal Income Trust	20250207	9.61	9.64	9.61	9.63	28700	9.5071	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20250207	29.03	29.24	28.82	28.82	3900	28.82	down	down	correct
KTN.US	Credit	20250207	26.48	26.48	26.4	26.42	800	26.42	down	down	correct
KUKE.US	Kuke Music Holding Limited	20250207	0.37	0.4299	0.37	0.3972	2575	3.972	up	up	correct
KW.US	Kennedy	20250207	9.22	9.24	8.9702	8.98	392817	8.98	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20250207	137.76	137.76	134.11	135.64	105148	135.64	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20250207	13.35	13.45	13.02	13.11	352800	13.0287	down	down	correct
L.US	Loews Corporation	20250207	86.72	87.0137	86.105	86.77	793842	86.7057	up	up	correct
LAC.US	Lithium Americas Corp	20250207	3.06	3.1	3.0017	3.03	3170766	3.03	down	down	correct
LAD.US	Lithia Motors Inc	20250207	381.06	381.06	373.57	374.61	257388	373.9741	down	up	incorrect
LADR.US	Ladder Capital Corp	20250207	11.63	11.85	11.56	11.79	674488	11.79	up	up	correct
LAW.US	CS Disco Inc.	20250207	5.13	5.165	5.02	5.15	105662	5.15	up	up	correct
LAZ.US	Lazard Ltd	20250207	54.89	55.52	53.12	53.22	1036300	52.72	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20250207	17.49	17.69	16.965	17.09	3451200	17.0031	down	up	incorrect
LC.US	LendingClub Corporation	20250207	13.6	13.82	13.46	13.48	1332971	13.48	down	up	incorrect
LCII.US	LCI Industries	20250207	100.95	101.545	99.59	100.92	244623	99.7574	down	up	incorrect
LDI.US	loanDepot Inc	20250207	1.7	1.74	1.63	1.65	598073	1.65	down	down	correct
LDOS.US	Leidos Holdings Inc	20250207	141.71	142.9	140.19	142.27	1215801	141.8417	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20250207	20.95	21.1199	20.85	20.94	73794	20.6765	down	down	correct
LEA.US	Lear Corporation	20250207	95.62	96.33	93.45	96.13	1258200	95.3435	up	up	correct
LEG.US	Leggett & Platt Incorporated	20250207	10.09	10.145	9.815	9.98	2041995	9.9175	down	down	correct
LEN.US	B	20250207	119.85	119.9	115.33	117.71	266100	117.71	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20250207	6.24	6.25	6.2	6.24	235600	6.2208
LEVI.US	Levi Strauss & Co	20250207	19	19.05	18.16	18.44	2089700	18.3053	down	up	incorrect
LFT.US	PA	20250207	22.21	22.2379	22.21	22.2379	524	22.2379	up	up	correct
LGF.US	B	20250207	7.61	8.59	7.61	8.54	2650281	8.54	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20250207	16.88	16.8887	16.6236	16.74	81745	16.4439	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20250207	248.88	249.25	243.59	246.27	588400	245.5666	down	down	correct
LHX.US	L3Harris Technologies Inc	20250207	207.39	208.9	205.27	206.13	1082000	205.0062	down	down	correct
LII.US	Lennox International Inc	20250207	587.06	587.08	570.12	575.14	236223	575.14	down	down	correct
LIN.US	Linde plc	20250207	456.54	458.16	452.5	455.05	1668297	453.5371	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20250207	1	1.13	0.9703	1.1	23228	1.1	up	down	incorrect
LLY.US	Eli Lilly and Company	20250207	876.53	889.36	869.62	878.31	4426100	876.7989	up	up	correct
LMND.US	Lemonade Inc	20250207	36.5	38.1299	35.8	36.73	2041558	36.73	up	up	correct
LMT.US	Lockheed Martin Corporation	20250207	449.9	451.5	443.78	444.39	1347400	441.1338	down	down	correct
LNC.US	Lincoln National Corporation	20250207	35.44	37.24	35.17	37.04	2451800	37.04	up	up	correct
LND.US	BrasilAgro	20250207	3.82	3.83	3.71	3.72	50400	3.72	down	down	correct
LNN.US	Lindsay Corporation	20250207	132.13	132.13	129.39	130.16	40709	129.8008	down	down	correct
LOCL.US	Local Bounti Corporation	20250207	2.23	2.25	2.225	2.234	7200	2.234	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20250207	12.32	12.355	11.83	12.11	417369	12.11	down	down	correct
LOW.US	Lowe's Companies Inc	20250207	256.82	257.35	251.35	251.94	2163600	251.94	down	down	correct
LPG.US	Dorian LPG Ltd	20250207	23.37	23.94	23.3	23.44	596317	23.44	up	up	correct
LPL.US	LG Display Co. Ltd	20250207	3.32	3.32	3.22	3.23	273065	3.23	down	up	incorrect
LPX.US	Louisiana	20250207	117.47	117.75	115.06	115.22	388900	114.8974	down	down	correct
LRN.US	Stride Inc	20250207	139.96	145	139.675	142.28	1447655	142.28	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20250207	12.54	13.16	12.32	13.12	1817949	13.12	up	up	correct
LTC.US	LTC Properties Inc	20250207	34.43	34.43	33.93	33.97	238865	33.785	down	up	incorrect
LTH.US	Life Time Group Holdings Inc.	20250207	30.82	31.61	30.75	31.48	1806464	31.48	up	up	correct
LU.US	Lufax Holding Ltd	20250207	2.44	2.525	2.43	2.47	4888000	2.47	up	up	correct
LUMN.US	Lumen Technologies Inc	20250207	5.02	5.14	4.925	4.99	9412191	4.99	down	up	incorrect
LUV.US	Southwest Airlines Co	20250207	31.15	31.21	30.81	31	5575700	30.8172	down	down	correct
LVS.US	Las Vegas Sands Corp	20250207	43	44.1	42.77	42.98	9401954	42.73	down	down	correct
LW.US	Lamb Weston Holdings Inc	20250207	59.87	59.87	58.36	58.91	1152500	58.91	down	down	correct
LXFR.US	Luxfer Holdings PLC	20250207	14.19	14.21	13.91	14.05	136963	14.05	down	down	correct
LXP.US	PC	20250207	47.01	47.128	47	47.0001	1853	47.0001	down	up	incorrect
LXU.US	LSB Industries Inc	20250207	8.15	8.25	8.07	8.12	269213	8.12	down	down	correct
LYB.US	LyondellBasell Industries N.V	20250207	78.03	78.225	76.44	76.61	2165276	75.2854	down	down	correct
LYG.US	Lloyds Banking Group plc	20250207	3.13	3.13	3.07	3.09	11198040	3.09	down	down	correct
LYV.US	Live Nation Entertainment Inc	20250207	149.84	152.11	147.18	148.31	2540529	148.31	down	down	correct
LZB.US	La	20250207	46.745	46.785	44.38	44.72	545943	44.4938	down	down	correct
M.US	Macy's Inc	20250207	14.66	14.66	14.12	14.27	5853217	14.0796	down	down	correct
MA.US	Mastercard Incorporated	20250207	568.06	570.05	561.78	562.75	2008409	562.75	down	down	correct
MAA.US	PI	20250207	58.21	58.21	58.21	58.21	463	57.1155
MAC.US	The Macerich Company	20250207	20.63	20.98	20.52	20.84	897617	20.6475	up	up	correct
MAIN.US	Main Street Capital Corporation	20250207	61.1	61.21	60.69	61.01	480440	60.7421	down	down	correct
MAN.US	ManpowerGroup Inc	20250207	57.12	57.195	56.48	57.05	523551	57.05	down	down	correct
MANU.US	Manchester United plc	20250207	16.03	16.15	15.92	16.08	171435	16.08	up	up	correct
MAS.US	Masco Corporation	20250207	77.22	77.72	76.4601	77.25	1828756	76.9361	up	up	correct
MATX.US	Matson Inc	20250207	135.85	137.11	135.03	136.2	240800	136.2	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20250207	8.69	8.69	8.6	8.64	50189	8.6067	down	up	incorrect
MAX.US	MediaAlpha Inc	20250207	12.05	12.51	11.94	12.49	471460	12.49	up	up	correct
MBI.US	MBIA Inc	20250207	6.81	7.32	6.7801	7.02	326529	7.02	up	down	incorrect
MC.US	Moelis & Company	20250207	81.34	81.38	78.29	78.8	1058433	78.1256	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20250207	65.62	66.2851	63.35	63.67	77159	63.67	down	up	incorrect
MCD.US	McDonald's Corporation	20250207	294.36	296.85	293.82	294.3	2858016	292.6105	down	down	correct
MCI.US	Barings Corporate Investors	20250207	21	21.2	21	21	20000	21
MCK.US	McKesson Corporation	20250207	598	603.205	591.13	595.69	715172	595.0294	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20250207	6.45	6.485	6.44	6.44	40400	6.2554	down	down	correct
MCO.US	Moody's Corporation	20250207	501.67	506.27	500.46	503.3	829100	502.3556	up	up	correct
MCR.US	MFS Charter Income Trust	20250207	6.44	6.44	6.43	6.44	27120	6.3951
MCS.US	The Marcus Corporation	20250207	21.6	21.6	21.1612	21.47	117854	21.3985	down	down	correct
MCW.US	Mister Car Wash Inc.	20250207	7.95	7.96	7.74	7.84	1080177	7.84	down	down	correct
MCY.US	Mercury General Corporation	20250207	51.11	51.5	49.63	49.98	772196	49.6901	down	down	correct
MD.US	MEDNAX Inc	20250207	13.68	13.77	13.54	13.63	327657	13.63	down	down	correct
MDT.US	Medtronic plc	20250207	91.12	91.17	89.55	90.01	6349592	90.01	down	down	correct
MDU.US	MDU Resources Group Inc	20250207	17.08	17.08	16.48	16.57	2391604	16.4409	down	down	correct
MEC.US	Mayville Engineering Company Inc	20250207	16.03	16.2	15.81	16.01	50159	16.01	down	down	correct
MED.US	Medifast Inc	20250207	15.42	15.465	14.97	15.09	250921	15.09	down	down	correct
MEG.US	Montrose Environmental Group Inc	20250207	20.93	21.39	20.38	21.14	323787	21.14	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20250207	12.5	12.57	12.4	12.46	182400	12.3369	down	down	correct
MEI.US	Methode Electronics Inc	20250207	10.99	10.99	10.5	10.5	164055	10.5	down	up	incorrect
MER.US	PK	20250207	25.95	25.95	25.85	25.88	28755	25.88	down	down	correct
MET.US	PF	20250207	20.94	21.06	20.88	20.93	84761	20.6351	down	down	correct
MFA.US	PC	20250207	24.66	24.8	24.65	24.8	12729	24.3959	up	up	correct
MFC.US	Manulife Financial Corporation	20250207	30.08	30.1943	29.935	30.14	2002424	29.8244	up	up	correct
MFG.US	Mizuho Financial Group Inc	20250207	5.55	5.5701	5.46	5.48	1222527	5.48	down	down	correct
MFM.US	MFS Municipal Income Trust	20250207	5.52	5.52	5.44	5.48	145884	5.4369	down	down	correct
MG.US	Mistras Group Inc	20250207	10.03	10.07	9.87	10.03	58013	10.03
MGA.US	Magna International Inc	20250207	38.52	38.91	37.93	38.62	1894961	38.1153	up	up	correct
MGF.US	MFS Government Markets Income Trust	20250207	3.1	3.1	3.08	3.09	27701	3.0519	down	down	correct
MGM.US	MGM Resorts International	20250207	34.75	34.81	34.21	34.57	4177370	34.57	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20250207	23.231	23.24	23.096	23.17	5200	23.17	down	up	incorrect
MGRB.US	MGRB	20250207	18.82	18.85	18.646	18.71	6700	18.71	down	up	incorrect
MGRD.US	MGRD	20250207	16.33	16.4	16.12	16.21	10500	16.21	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20250207	23.09	23.135	22.76	22.79	1671887	22.6425	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20250207	12.2	12.2	12.12	12.17	67100	12.0488	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20250207	7.2	7.2204	7.17	7.22	34404	7.1882	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20250207	9.49	9.49	9.42	9.45	28037	9.3796	down	down	correct
MHK.US	Mohawk Industries Inc	20250207	125	128.68	118.95	120.33	1736716	120.33	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20250207	15	15.09	15	15	1300	15
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20250207	10.57	10.57	10.5119	10.54	41611	10.4353	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20250207	17.15	17.24	16.901	16.98	14188	16.498	down	down	correct
MIN.US	MFS Intermediate Income Trust	20250207	2.71	2.71	2.69	2.71	48200	2.6903
MIR.US	Mirion Technologies Inc	20250207	16.29	16.65	16.2	16.52	1856051	16.52	up	up	correct
MITT.US	PC	20250207	25.49	25.49	25.4	25.43	3662	24.7364	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20250207	11.65	11.7179	11.55	11.57	60685	11.4606	down	up	incorrect
MKC.US	V	20250207	76.5	78.18	76.5	78.18	800	78.18	up	down	incorrect
MKL.US	Markel Corporation	20250207	2047	2047	1988.728	2026.37	101636	2026.37	down	down	correct
ML.US	MoneyLion Inc	20250207	87.4	88.025	87.3	87.34	118128	87.34	down	down	correct
MLI.US	Mueller Industries Inc	20250207	81.4	81.44	79.28	80.27	751284	80.0134	down	down	correct
MLM.US	Martin Marietta Materials Inc	20250207	545.44	547.1299	537.62	538.6	328507	537.7193	down	down	correct
MLNK.US	MeridianLink Inc.	20250207	19.26	19.305	18.955	19.16	112689	19.16	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20250207	20	20.42	19.96	20.32	10152	20.32	up	up	correct
MLR.US	Miller Industries Inc	20250207	65.33	66.11	64.5622	65.1	71992	64.8087	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20250207	225.94	228.02	225.64	227.4	2210347	227.4	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20250207	15.86	15.86	15.59	15.66	33955	15.5365	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20250207	37.71	37.71	36.76	37.14	127589	36.8742	down	down	correct
MMM.US	3M Company	20250207	152.5	152.9	149.54	149.87	3356600	149.1344	down	down	correct
MMS.US	Maximus Inc	20250207	70.31	70.7	68.3	69.78	1378914	69.4694	down	down	correct
MMT.US	MFS Multimarket Income Trust	20250207	4.72	4.7485	4.72	4.73	25688	4.6969	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20250207	10.52	10.52	10.44	10.49	103429	10.4351	down	down	correct
MNSO.US	MINISO Group Holding Limited	20250207	23.26	23.87	22.93	23.15	730841	23.15	down	down	correct
MO.US	Altria Group Inc	20250207	52.77	53.06	52.43	52.66	5531130	52.66	down	down	correct
MOD.US	Modine Manufacturing Company	20250207	97.43	99.04	93.43	98.66	1744386	98.66	up	up	correct
MOG.US	A	20250207	192.86	193.01	186.525	189.68	287665	189.68	down	down	correct
MOGU.US	MOGU Inc	20250207	2.6	2.6	2.37	2.397	14547	2.397	down	down	correct
MOH.US	Molina Healthcare Inc	20250207	286.3	291.46	278.3	283.97	792091	283.97	down	down	correct
MOS.US	The Mosaic Company	20250207	26.45	26.9	26.25	26.85	4642500	26.6052	up	up	correct
MOV.US	Movado Group Inc	20250207	19.59	19.59	19.1	19.31	170366	19.31	down	down	correct
RH.US	RH	20250207	413.43	416	392.315	397.1	464471	397.1	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20250207	11.82	11.82	11.72	11.73	42288	11.5952	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20250207	152.6	152.685	150.03	150.12	2377528	149.261	down	down	correct
MPLX.US	MPLX LP	20250207	53.55	53.805	52.84	53.18	1567092	53.18	down	down	correct
MPV.US	Barings Participation Investors	20250207	17	17	16.83	16.9	15900	16.9	down	down	correct
MPW.US	Medical Properties Trust Inc	20250207	4.82	4.87	4.76	4.77	6701207	4.7066	down	down	correct
MPX.US	Marine Products Corporation	20250207	9.55	9.8	9.434	9.65	77878	9.51	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20250207	10.29	10.3	10.24	10.25	47251	10.1468	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20250207	12.04	12.0754	11.95	11.99	147855	11.8724	down	down	correct
MRC.US	MRC Global Inc	20250207	13.36	13.39	12.76	12.79	1054474	12.79	down	up	incorrect
MRK.US	Merck & Co. Inc	20250207	87.52	88.6	87.12	87.28	15815000	86.5324	down	down	correct
MS.US	PL	20250207	21.19	21.22	21.1	21.22	14648	21.22	up	down	incorrect
MSA.US	MSA Safety Incorporated	20250207	166.43	167	164.48	165.12	108534	164.6043	down	up	incorrect
MSB.US	Mesabi Trust	20250207	25.03	25.09	24.285	24.63	33534	24.63	down	down	correct
MSC.US	Studio City International Holdings Limited	20250207	4	4.2	3.75	4.2	10357	4.2	up	up	correct
MSCI.US	MSCI Inc	20250207	587.42	588.06	577.52	579.39	549453	577.5677	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20250207	8.12	8.16	8.08	8.12	77686	8.12
MSI.US	Motorola Solutions Inc	20250207	483.45	485.97	478.33	479.31	426700	478.0484	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20250207	80.72	80.79	80	80.22	373907	80.22	down	down	correct
MT.US	ArcelorMittal	20250207	28.48	28.67	27.675	27.84	3249445	27.84	down	up	incorrect
MTB.US	M&T Bank Corporation	20250207	202.08	202.08	198.5784	200.38	906334	198.969	down	down	correct
MTD.US	Mettler	20250207	1438.46	1438.46	1357.17	1390	461139	1390	down	up	incorrect
MTDR.US	Matador Resources Company	20250207	56.69	57.42	56.48	56.68	658288	56.3421	down	down	correct
MTG.US	MGIC Investment Corporation	20250207	25.39	25.47	25.13	25.26	1968216	25.127	down	down	correct
MTH.US	Meritage Homes Corporation	20250207	76.26	76.26	73.33	73.76	841974	73.3096	down	down	correct
MTN.US	Vail Resorts Inc	20250207	169.79	170.74	167.05	167.68	408544	167.68	down	down	correct
MTR.US	Mesa Royalty Trust	20250207	6.26	6.29	6.1	6.1	4819	6.0976	down	down	correct
MTRN.US	Materion Corporation	20250207	102.71	102.71	98.745	99.37	79094	99.2407	down	down	correct
MTW.US	The Manitowoc Company Inc	20250207	9.75	9.84	9.61	9.74	201570	9.74	down	down	correct
MTX.US	Minerals Technologies Inc	20250207	76.4	76.96	72.71	73.87	222598	73.76	down	down	correct
MTZ.US	MasTec Inc	20250207	145.81	146.77	142.79	144.81	556781	144.81	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20250207	11.24	11.29	11.18	11.22	51784	11.1055	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20250207	10.97	10.99	10.94	10.96	197816	10.851	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20250207	10.4	10.43	10.37	10.39	39814	10.2855	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20250207	12.61	12.64	12.5	12.54	4614988	12.54	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20250207	12.1	12.11	12.08	12.09	450993	12.0336	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20250207	11.64	11.64	11.55	11.59	132976	11.4807	down	down	correct
MUR.US	Murphy Oil Corporation	20250207	26.91	27.295	26.65	26.82	4483203	26.5068	down	down	correct
MUSA.US	Murphy USA Inc	20250207	497.95	498.94	475.92	481.04	334729	480.5121	down	down	correct
MUX.US	McEwen Mining Inc	20250207	7.5	7.57	7.19	7.38	10327800	7.38	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20250207	7.34	7.37	7.25	7.27	87640	7.1969	down	up	incorrect
MVO.US	MV Oil Trust	20250207	5.18	5.33	5.16	5.28	80300	5.28	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20250207	10.96	10.96	10.89	10.91	12822	10.8002	down	down	correct
MWA.US	Mueller Water Products Inc	20250207	27.7	27.82	26.89	27.32	1907753	27.253	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20250207	4.49	4.55	4.37	4.46	261660	4.46	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20250207	8.68	8.76	8.68	8.68	9600	8.68
MXF.US	The Mexico Fund Inc	20250207	14.1	14.1	13.9854	14.07	83127	14.07	down	down	correct
MXL.US	MaxLinear Inc	20250207	17.91	17.91	16.14	16.46	2894755	16.46	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20250207	10.88	10.895	10.79	10.85	129203	10.7392	down	down	correct
MYE.US	Myers Industries Inc	20250207	12.2	12.2	11.95	12.06	190107	11.9305	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20250207	11.32	11.33	11.245	11.26	140236	11.1468	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20250207	10.26	10.26	10.1901	10.24	66510	10.1363	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20250207	9.82	10.1269	9.67	10	217224	10	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20250207	11.46	11.49	11.43	11.47	201366	11.3216	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20250207	11.91	11.91	11.87	11.89	440738	11.7383	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20250207	11.62	11.68	11.5863	11.64	97708	11.4952	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20250207	2.73	2.75	2.7001	2.71	1095463	2.6455	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20250207	12.45	12.49	12.39	12.44	26082	12.2933	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20250207	16.14	16.2	16.07	16.15	24111	15.9546	up	up	correct
NBHC.US	National Bank Holdings Corporation	20250207	44.01	44.01	43.05	43.56	147065	43.2575	down	up	incorrect
NBR.US	Nabors Industries Ltd	20250207	54.31	55.17	51.53	52.07	321728	52.07	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20250207	13.6	13.67	13.53	13.54	171000	13.4419	down	down	correct
NC.US	NACCO Industries Inc	20250207	31.22	31.48	30.75	31.06	6873	30.8406	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20250207	8.63	8.67	8.6	8.62	109370	8.5619	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20250207	28.32	28.91	27.27	27.33	9039524	27.33	down	down	correct
NCV.US	PA	20250207	21.73	21.73	21.72	21.73	10367	21.3839
NCZ.US	PA	20250207	20.51	20.66	20.51	20.59	3497	20.2628	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20250207	10.62	10.63	10.5	10.58	170000	10.4547	down	down	correct
NE.US	Noble Corporation	20250207	31.95	32.5735	31	31.01	1721425	30.3399	down	up	incorrect
NEA.US	Nuveen AMT	20250207	11.56	11.58	11.49	11.56	907031	11.4132
NEM.US	Newmont Corporation	20250207	45.18	45.84	44.8	44.84	7483900	44.5754	down	down	correct
NET.US	Cloudflare Inc	20250207	153.5	171.38	152.33	166.66	15077970	166.66	up	down	incorrect
NEU.US	NewMarket Corporation	20250207	522.23	522.23	512.48	516.03	34101	513.3283	down	down	correct
NEXA.US	Nexa Resources S.A	20250207	6.18	6.18	5.84	5.9	26099	5.9	down	down	correct
NFG.US	National Fuel Gas Company	20250207	72.39	72.61	71.7	71.91	500014	71.91	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20250207	12.88	12.905	12.805	12.81	105538	12.4939	down	down	correct
NGG.US	National Grid plc	20250207	61.71	61.89	61.36	61.54	378341	61.54	down	down	correct
NGL.US	PC	20250207	23.92	23.96	23.92	23.96	3323	23.96	up	up	correct
NGS.US	Natural Gas Services Group Inc	20250207	25.99	26.1	25.45	25.6	50131	25.6	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20250207	47.97	50.04	44.2041	49.54	571553	49.4062	up	up	correct
NGVT.US	Ingevity Corporation	20250207	43.7	44.187	42.565	42.62	137589	42.62	down	up	incorrect
NHI.US	National Health Investors Inc	20250207	68.63	68.77	67.53	67.57	166335	67.57	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20250207	25.18	25.18	24.76	24.95	44547	24.3973	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20250207	9.13	9.13	9.0401	9.06	19756	9.0055	down	down	correct
NINE.US	Nine Energy Service Inc	20250207	1.1	1.14	1.08	1.09	582952	1.09	down	down	correct
NIO.US	NIO Inc	20250207	4.28	4.33	4.19	4.24	37198199	4.24	down	down	correct
NJR.US	New Jersey Resources Corporation	20250207	46.84	46.945	46.07	46.14	487635	45.7034	down	up	incorrect
NKE.US	NIKE Inc	20250207	70.555	70.81	68.62	68.68	27428699	68.3341	down	down	correct
NKX.US	Nuveen California AMT	20250207	12.94	12.94	12.83	12.84	121698	12.6874	down	down	correct
NL.US	NL Industries Inc	20250207	7.2617	7.2617	7.02	7.07	15415	6.9792	down	up	incorrect
NLY.US	PI	20250207	25.64	25.7284	25.64	25.7	22030	25.1031	up	up	correct
NMAI.US	Nuveen Multi	20250207	12.51	12.555	12.44	12.44	71500	12.0169	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20250207	11.23	11.23	11.11	11.19	103000	11.0513	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20250207	2.07	2.12	2.045	2.1	54371	2.1	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20250207	9.83	9.94	9.7901	9.7901	13978	9.7144	down	down	correct
NMM.US	Navios Maritime Partners L.P	20250207	43.68	43.9	42.5988	42.85	35364	42.8	down	down	correct
NMR.US	Nomura Holdings Inc	20250207	6.88	6.89	6.76	6.77	741577	6.77	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20250207	12.54	12.54	12.45	12.47	13949	12.3224	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20250207	11.8	11.8	11.6666	11.72	16962	11.579	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20250207	11.26	11.3	11.22	11.26	187512	11.1276
NNI.US	Nelnet Inc	20250207	112.06	112.06	110.955	111.35	28742	111.0716	down	down	correct
NNN.US	National Retail Properties Inc	20250207	38.82	38.89	38.38	38.62	1103856	38.62	down	up	incorrect
NOV.US	NOV Inc	20250207	15.62	15.94	15.55	15.62	5312656	15.5363
NNY.US	Nuveen New York Municipal Value Fund Inc	20250207	8.34	8.34	8.26	8.295	31910	8.2359	down	down	correct
NOA.US	North American Construction Group Ltd	20250207	18.81	18.98	18.78	18.91	37144	18.91	up	up	correct
NOAH.US	Noah Holdings Limited	20250207	10.77	10.96	10.47	10.78	141168	10.78	up	up	correct
NOC.US	Northrop Grumman Corporation	20250207	468.36	474.15	465.87	468.58	820000	466.4895	up	up	correct
NOK.US	Nokia Corporation	20250207	4.8	4.83	4.7801	4.81	14592590	4.81	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20250207	11.548	11.5913	11.548	11.5913	726	11.4486	up	up	correct
NOMD.US	Nomad Foods Limited	20250207	17.78	17.9	17.52	17.87	394651	17.7	up	up	correct
NOVA.US	Sunnova Energy International Inc	20250207	2.315	2.43	2.21	2.24	12247000	2.24	down	down	correct
NOW.US	ServiceNow Inc	20250207	1025	1042.347	1003.96	1008.29	1387164	1008.29	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20250207	10.91	10.92	10.866	10.908	107300	10.6704	down	down	correct
NPK.US	National Presto Industries Inc	20250207	98.56	98.9182	97.2344	98.04	30647	97.0526	down	down	correct
NPO.US	EnPro Industries Inc	20250207	189.79	190.5	187.26	188.13	79783	187.7963	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20250207	12.678	12.73	12.66	12.68	17340	12.5328	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20250207	11.71	11.72	11.69	11.7	18270	11.5421	down	down	correct
NREF.US	PA	20250207	22.99	23.28	22.99	23.15	4374	23.15	up	up	correct
NRG.US	NRG Energy Inc	20250207	104.42	105.765	102.67	103.01	1230530	103.01	down	down	correct
NRK.US	Nuveen New York AMT	20250207	10.74	10.75	10.7	10.73	207345	10.5905	down	down	correct
NRP.US	Natural Resource Partners L.P	20250207	101.438	103.3	101.015	102.62	16519	100.6695	up	up	correct
NRT.US	North European Oil Royalty Trust	20250207	4.89	5.0913	4.56	4.71	43129	4.6713	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20250207	23.47	23.594	23.47	23.55	10300	23.55	up	up	correct
NSA.US	PA	20250207	22.61	22.61	22.12	22.31	9547	21.9373	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20250207	251.22	252.39	248.18	249.1	725400	249.1	down	up	incorrect
NSP.US	Insperity Inc	20250207	70.83	71.1	68.79	69.6	672627	69.1237	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20250207	38.5	38.61	37.66	37.98	115359	37.5462	down	up	incorrect
NTR.US	Nutrien Ltd	20250207	50.5	50.78	50.04	50.28	1926491	50.28	down	down	correct
NTST.US	NETSTREIT Corp	20250207	14.58	14.605	14.31	14.42	535931	14.218	down	down	correct
NTZ.US	Natuzzi S.p.A	20250207	4.94	5.3	4.86	4.86	14247	4.86	down	down	correct
NUE.US	Nucor Corporation	20250207	133.9	135.73	130.065	130.26	3571393	130.26	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20250207	6.47	6.47	6.24	6.3	594737	6.2503	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20250207	8.87	8.9	8.84	8.86	384005	8.7945	down	up	incorrect
NUW.US	Nuveen AMT	20250207	13.86	13.86	13.81	13.83	37355	13.7329	down	down	correct
NVG.US	Nuveen AMT	20250207	12.75	12.75	12.66	12.72	347294	12.561	down	down	correct
NVGS.US	Navigator Holdings Ltd	20250207	16.96	17.04	16.46	16.52	99701	16.52	down	up	incorrect
NVR.US	NVR Inc	20250207	7730	7773.9102	7515.3501	7558.0498	29700	7558.0498	down	up	incorrect
NVRO.US	Nevro Corp	20250207	5.71	5.77	5.7	5.72	3590953	5.72	up	up	correct
NVS.US	Novartis AG	20250207	107.35	107.3705	106	106.26	1994160	102.5673	down	down	correct
NVST.US	Envista Holdings Corporation	20250207	21.56	21.695	20.91	21.25	2438400	21.25	down	down	correct
NVT.US	nVent Electric plc	20250207	66.69	68	66.32	67.88	3600212	67.88	up	up	correct
NWG.US	NatWest Group plc	20250207	11.19	11.22	11.08	11.14	2336752	10.768	down	down	correct
NWN.US	Northwest Natural Holding Company	20250207	40.48	40.535	39.92	39.99	153103	39.99	down	down	correct
NX.US	Quanex Building Products Corporation	20250207	22.07	22.17	20.975	21.34	516463	21.2535	down	down	correct
NXC.US	Nuveen California Select Tax	20250207	13.22	13.25	13.21	13.24	4741	13.1935	up	up	correct
NXDT.US	P	20250207	16.15	16.15	15.806	15.806	6764	15.806	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20250207	12.23	12.24	12.18	12.22	161327	12.0611	down	down	correct
NXN.US	Nuveen New York Select Tax	20250207	11.88	11.88	11.7	11.81	6713	11.7254	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20250207	39.98	40.14	39.12	39.76	116201	39.2359	down	down	correct
NXP.US	Nuveen Select Tax	20250207	14.96	15.07	14.88	15	62593	14.8937	up	up	correct
NXU.US	Novus Capital Corporation II	20250207	0.359	0.3599	0.31	0.3101	2982902	0.3101	down	down	correct
NYC.US	New York City REIT Inc	20250207	10.46	11	9.86	11	5588	11	up	up	correct
NYT.US	The New York Times Company	20250207	49.35	49.37	48.25	48.84	2054100	48.84	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20250207	12.63	12.66	12.57	12.57	358814	12.4095	down	down	correct
O.US	Realty Income Corporation	20250207	54.18	54.35	53.87	54.12	4544100	53.8657	down	down	correct
OAK.US	PB	20250207	21.9363	21.98	21.86	21.95	5859	21.5443	up	up	correct
OC.US	Owens Corning	20250207	184.52	184.52	179.02	181	547466	180.1362	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20250207	3.12	3.14	2.82	2.91	18100	2.91	down	up	incorrect
ODC.US	Oil	20250207	42.63	43.33	42.63	42.63	24199	42.553
OEC.US	Orion Engineered Carbons S.A	20250207	13.97	13.97	13.52	13.64	428200	13.64	down	down	correct
OFG.US	OFG Bancorp	20250207	43.78	43.78	42.93	43.62	346596	43.62	down	down	correct
OGE.US	OGE Energy Corp	20250207	42.42	42.9	42.14	42.7	760135	42.7	up	up	correct
OGN.US	Organon & Co	20250207	14.9	14.96	14.53	14.62	2562775	14.3557	down	up	incorrect
OGS.US	ONE Gas Inc	20250207	70.95	71.49	70.4	70.55	292019	69.8961	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20250207	37.99	38.26	37.435	37.92	2468732	37.25	down	down	correct
OI.US	O	20250207	11.53	11.77	11.39	11.49	1282313	11.49	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20250207	6.13	6.18	6.1	6.13	188424	6.1011
OII.US	Oceaneering International Inc	20250207	24.67	25.07	24.62	24.7	502936	24.7	up	up	correct
OIS.US	Oil States International Inc	20250207	5.13	5.23	5.075	5.09	292689	5.09	down	down	correct
OKE.US	ONEOK Inc	20250207	95.75	96.35	94.77	95.81	3746783	95.81	up	up	correct
OLN.US	Olin Corporation	20250207	28.49	28.6	27.66	28.22	1565426	27.9959	down	up	incorrect
OLO.US	Olo Inc	20250207	7.25	7.2752	7.07	7.15	879335	7.15	down	down	correct
OLP.US	One Liberty Properties Inc	20250207	26.12	26.12	25.69	26.01	40430	26.01	down	up	incorrect
OMC.US	Omnicom Group Inc	20250207	84.44	84.83	83.63	83.8	1542471	83.114	down	down	correct
OMF.US	OneMain Holdings Inc	20250207	57.01	57.1	56.46	56.53	595300	55.4933	down	down	correct
OMI.US	Owens & Minor Inc	20250207	8.61	8.78	8.4325	8.65	1279938	8.65	up	down	incorrect
ONON.US	On Holding AG	20250207	59.68	60.09	56.14	56.41	4646159	56.41	down	down	correct
ONTF.US	ON24 Inc	20250207	6.95	6.995	6.875	6.9	55430	6.9	down	down	correct
ONTO.US	Onto Innovation Inc	20250207	197.75	198.88	181.47	186.96	2199936	186.96	down	down	correct
OOMA.US	Ooma Inc	20250207	14.88	14.89	14.47	14.48	60088	14.48	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20250207	68.31	68.36	66.9	67.07	10541	66.8809	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20250207	19.84	20.04	19.71	19.81	465195	19.81	down	down	correct
ORA.US	Ormat Technologies Inc	20250207	64.21	64.4	63.4	64.02	361250	63.9119	down	down	correct
ORC.US	Orchid Island Capital Inc	20250207	8.28	8.306	8.2048	8.28	1567283	8.1662
ORCL.US	Oracle Corporation	20250207	175	177.39	173.18	174.46	9991297	174.46	down	down	correct
ORI.US	Old Republic International Corporation	20250207	36.67	36.71	36.46	36.55	629929	36.55	down	down	correct
ORN.US	Orion Group Holdings Inc	20250207	8.3	8.35	7.95	8.03	192197	8.03	down	down	correct
OSCR.US	Oscar Health Inc	20250207	14.8	15.01	14.5525	14.7	4033351	14.7	down	down	correct
OSK.US	Oshkosh Corporation	20250207	112.13	113.29	110.35	110.43	735970	109.911	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20250207	18.93	19.02	18.54	18.75	914200	18.4347	down	down	correct
OVV.US	Ovintiv Inc	20250207	42.44	43.045	42.35	42.52	1733378	42.1905	up	up	correct
OXM.US	Oxford Industries Inc	20250207	73.62	74.18	71.38	72.79	373884	72.79	down	down	correct
OXY.US	Occidental Petroleum Corporation	20250207	47	47.08	46.64	46.78	6735541	46.5423	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20250207	61.171	61.72	61.171	61.72	900	61.72	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20250207	190.1	190.26	184	187.22	88079	187.22	down	down	correct
PACK.US	Ranpak Holdings Corp	20250207	7.7	7.78	7.5	7.55	326846	7.55	down	down	correct
PAG.US	Penske Automotive Group Inc	20250207	167.49	168.47	165.54	165.54	174435	164.3055	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20250207	7.62	7.69	7.37	7.43	3591287	7.43	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20250207	12.7	12.7	12.59	12.68	7213	12.6283	down	down	correct
PAM.US	Pampa Energía S.A	20250207	85.54	86.7409	79.87	80.67	355848	80.67	down	down	correct
PAR.US	PAR Technology Corporation	20250207	72	72	70.61	70.9	228379	70.9	down	down	correct
PARR.US	Par Pacific Holdings Inc	20250207	16.91	17.0544	16.38	16.41	783444	16.41	down	down	correct
PATH.US	UiPath Inc	20250207	14.46	14.68	13.9	13.96	8467045	13.96	down	down	correct
PAY.US	Paymentus Holdings Inc	20250207	32.42	32.9799	31.74	32.08	274295	32.08	down	down	correct
PAYC.US	Paycom Software Inc	20250207	207.5	208.015	199.105	199.78	372458	199.4283	down	down	correct
PB.US	Prosperity Bancshares Inc	20250207	80.69	80.69	78.63	80	500112	79.3304	down	down	correct
PBA.US	Pembina Pipeline Corporation	20250207	36.67	36.75	36.04	36.67	1147940	36.2199
PCM.US	PCM Fund Inc	20250207	6.73	6.78	6.685	6.7	123255	6.5723	down	down	correct
PBF.US	PBF Energy Inc	20250207	28.29	28.47	27.8	27.82	1706461	27.4702	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20250207	87.15	88.36	86.0001	87	523073	87	down	down	correct
PBI.US	PB	20250207	20.3805	20.4	20.11	20.19	9496	20.19	down	down	correct
PBR.US	A	20250207	12.8	12.81	12.57	12.58	4218800	12.58	down	down	correct
PBT.US	Permian Basin Royalty Trust	20250207	10.87	10.9	10.7	10.82	66258	10.8028	down	down	correct
PCF.US	High Income Securities Fund	20250207	6.69	6.69	6.67	6.67	30025	6.5543	down	down	correct
PCG.US	PG&E Corporation	20250207	15.61	15.65	15.31	15.32	19335000	15.32	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20250207	5.85	5.86	5.815	5.82	167599	5.7977	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20250207	13.75	13.8	13.75	13.76	126585	13.5329	up	up	correct
PCOR.US	Procore Technologies Inc	20250207	76.93	77.6	75.28	75.45	1030745	75.45	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20250207	9.25	9.25	9.1682	9.22	27691	9.1468	down	down	correct
PD.US	PagerDuty Inc	20250207	19.37	19.43	18.84	19.05	656998	19.05	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20250207	19.67	19.6998	19.61	19.64	1595223	19.2045	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20250207	8.48	8.4857	8.31	8.42	424071	8.2752	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20250207	14.01	14.02	13.97	13.98	380500	13.7242	down	down	correct
PDS.US	Precision Drilling Corporation	20250207	57.25	57.33	56	56.07	116199	56.07	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20250207	12.94	12.94	12.78	12.84	67894	12.6741	down	down	correct
PEB.US	PG	20250207	19.12	19.54	19.03	19.19	7155	19.19	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20250207	83.92	84.72	83.55	83.64	1545103	82.9738	down	down	correct
PEN.US	Penumbra Inc	20250207	261.09	263.11	259.21	260.67	266249	260.67	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20250207	21.99	22.1958	21.852	22.01	28992	22.01	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20250207	11.26	11.36	11.25	11.32	48370	11.2592	up	up	correct
PFE.US	Pfizer Inc	20250207	25.86	25.9599	25.53	25.74	36512820	25.74	down	down	correct
PFGC.US	Performance Food Group Company	20250207	87.16	87.52	84.78	85.09	2081708	85.09	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20250207	18.69	18.7	18.58	18.63	13280	18.373	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20250207	8.55	8.57	8.45	8.48	285710	8.3194	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20250207	7.59	7.64	7.59	7.6	344887	7.4563	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20250207	9.24	9.24	9.08	9.23	29011	9.1794	down	down	correct
PFS.US	Provident Financial Services Inc	20250207	19.48	19.48	18.95	19.2	915901	18.9566	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20250207	104.8	105.005	102.82	104.15	282476	103.8371	down	down	correct
PG.US	The Procter & Gamble Company	20250207	169.09	169.12	167.87	167.97	4535600	167.97	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20250207	7.94	8.03	7.94	7.98	18986	7.8428	up	up	correct
PGR.US	The Progressive Corporation	20250207	251.59	253.345	249.6284	250.6	1710714	250.6	down	down	correct
PGRE.US	Paramount Group Inc	20250207	4.78	4.84	4.75	4.82	613750	4.82	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20250207	10.35	10.37	10.28	10.31	26175	10.1031	down	up	incorrect
PH.US	Parker	20250207	694.08	694.63	681.62	683.94	549591	683.94	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20250207	9.68	9.695	9.665	9.67	64551	9.52	down	down	correct
PHG.US	Koninklijke Philips N.V	20250207	27.64	27.725	27.25	27.28	702523	27.28	down	down	correct
PHI.US	PLDT Inc	20250207	23.26	23.26	22.725	23	49440	23	down	down	correct
PHK.US	PIMCO High Income Fund	20250207	4.98	4.98	4.94	4.97	558091	4.8739	down	up	incorrect
PHM.US	PulteGroup Inc	20250207	109.25	109.37	105.4	105.87	2662500	105.6458	down	down	correct
PHR.US	Phreesia Inc	20250207	28.98	29.55	28.695	28.98	251586	28.98
PHT.US	Pioneer High Income Fund Inc	20250207	7.94	7.97	7.89	7.9	96278	7.8455	down	up	incorrect
PHX.US	PHX Minerals Inc	20250207	3.94	3.97	3.825	3.9	52387	3.8607	down	up	incorrect
PII.US	Polaris Inc	20250207	45.31	45.3715	43.69	44.38	1497867	43.7181	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20250207	3.35	3.35	3.3	3.33	32603	3.286	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20250207	16.55	16.62	16	16.22	252000	15.9327	down	down	correct
PINS.US	Pinterest Inc	20250207	40.89	40.9	38.85	40	50875922	40	down	down	correct
PIPR.US	Piper Sandler Companies	20250207	323	323	311.93	313.22	103091	309.1815	down	down	correct
PJT.US	PJT Partners Inc	20250207	176.66	177.555	173.48	173.54	208002	173.2472	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20250207	13.21	13.295	13.02	13.19	2050845	13.19	down	down	correct
PKE.US	Park Aerospace Corp	20250207	14.75	14.75	14.2901	14.34	51940	14.34	down	down	correct
PKG.US	Packaging Corporation of America	20250207	213.18	213.18	209.09	210.22	663725	208.8516	down	down	correct
PKX.US	POSCO	20250207	41.69	41.8	40.3408	40.43	372207	40.43	down	up	incorrect
PLD.US	Prologis Inc	20250207	118.78	119.23	117	117.35	2873210	116.3143	down	down	correct
PLNT.US	Planet Fitness Inc	20250207	108.6	109.22	106.64	107.91	742742	107.91	down	down	correct
PLOW.US	Douglas Dynamics Inc	20250207	25.58	25.82	25.17	25.65	446815	25.3418	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20250207	111.66	116.3	110.45	110.85	143795400	110.85	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20250207	16.6	16.625	16.26	16.35	215991	16.35	down	up	incorrect
PM.US	Philip Morris International Inc	20250207	145.5	145.65	143.8	144.41	7207817	143.1353	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20250207	9.33	9.37	9.32	9.33	55196	9.2436
PML.US	PIMCO Municipal Income Fund II	20250207	8.58	8.59	8.51	8.55	123940	8.4691	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20250207	6.24	6.26	6.22	6.22	119400	6.1965	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20250207	10.72	10.74	10.68	10.73	93900	10.6949	up	up	correct
PMT.US	PB	20250207	24.11	24.25	24.11	24.2397	14887	23.748	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20250207	7.49	7.49	7.44	7.46	78871	7.3927	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20250207	202.61	202.75	199.94	200.72	1270968	200.72	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20250207	7.84	7.85	7.76	7.78	17020	7.7117	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20250207	7.37	7.4	7.33	7.38	98388	7.3201	up	up	correct
PNR.US	Pentair plc	20250207	98.93	99.28	97.19	97.87	964685	97.87	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20250207	87.74	88.215	86.84	86.97	1026407	86.97	down	down	correct
POR.US	Portland General Electric Company	20250207	41.23	41.37	40.77	40.91	782917	40.91	down	up	incorrect
POST.US	Post Holdings Inc	20250207	110.2	114.17	108.49	112.55	1260579	112.55	up	up	correct
PPG.US	PPG Industries Inc	20250207	116.15	116.15	114.33	114.84	1533600	114.1776	down	down	correct
PPL.US	PPL Corporation	20250207	33.96	34.27	33.87	34.14	3110540	33.8664	up	up	correct
PPT.US	Putnam Premier Income Trust	20250207	3.63	3.63	3.61	3.62	185400	3.568	down	down	correct
PRA.US	ProAssurance Corporation	20250207	15.19	15.19	14.79	14.83	192480	14.83	down	down	correct
PRG.US	PROG Holdings Inc	20250207	43.68	44.24	43	43.07	284200	42.8629	down	down	correct
PRGO.US	Perrigo Company plc	20250207	24.86	24.925	24.49	24.6	589139	24.3513	down	down	correct
PRI.US	Primerica Inc	20250207	297.11	298.75	295.47	296.43	138848	295.3287	down	up	incorrect
PRIF.US	PI	20250207	23.45	23.45	23.4475	23.4475	1149	23.4475	down	down	correct
PRLB.US	Proto Labs Inc	20250207	44.68	46.73	41.445	41.6	711644	41.6	down	down	correct
PRO.US	PROS Holdings Inc	20250207	28.83	29.84	26.65	27.29	1479041	27.29	down	down	correct
PRS.US	Prudential Financial Inc	20250207	23.7	23.75	23.53	23.69	17400	23.69	down	down	correct
PRT.US	PermRock Royalty Trust	20250207	4.28	4.3267	4.21	4.21	44565	4.1723	down	down	correct
PRU.US	Prudential Financial Inc	20250207	113.75	113.75	112.45	112.82	1900220	111.4548	down	down	correct
PSA.US	PN	20250207	16.445	16.5013	16.39	16.46	17523	16.2177	up	up	correct
PSEC.US	PA	20250207	16.05	16.2499	15.82	15.995	14441	15.995	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20250207	20.41	20.45	20.335	20.36	26750	20.1062	down	up	incorrect
PSFE.US	WT	20250207	0.0254	0.0269	0.0227	0.0247	121006	0.0247	down	down	correct
PSN.US	Parsons Corporation	20250207	77.49	78.005	76.82	76.91	1051702	76.91	down	down	correct
PSO.US	Pearson plc	20250207	16.39	16.445	16.3	16.35	341795	16.35	down	down	correct
PSTG.US	Pure Storage Inc	20250207	70.35	70.7399	68.46	69.07	1939341	69.07	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20250207	13.59	13.59	13.38	13.53	75300	13.2875	down	down	correct
PSX.US	Phillips 66	20250207	121.57	121.735	119.82	120.3	2262983	119.2257	down	down	correct
PTA.US	Cohen & Steers Tax	20250207	20.23	20.23	20.02	20.03	184900	20.03	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20250207	14.8	14.84	14.79	14.83	555620	14.5901	up	up	correct
PUMP.US	ProPetro Holding Corp	20250207	8.82	8.92	8.5601	8.59	853396	8.59	down	down	correct
PVH.US	PVH Corp	20250207	79.04	79.82	77.88	78.85	973278	78.8073	down	down	correct
PVL.US	Permianville Royalty Trust	20250207	1.43	1.43	1.4001	1.42	33148	1.42	down	up	incorrect
PWR.US	Quanta Services Inc	20250207	314.71	320.41	311.12	312.24	897074	312.24	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20250207	5.84	5.845	5.8102	5.835	6998	5.785	down	down	correct
PYT.US	PPLUS Trust Series GSC	20250207	23.16	23.16	23.16	23.16	120	22.784
PZC.US	PIMCO California Municipal Income Fund III	20250207	6.87	6.875	6.84	6.8601	74314	6.7999	down	up	incorrect
QD.US	Qudian Inc	20250207	2.99	3.05	2.93	2.96	441401	2.96	down	down	correct
QGEN.US	QIAGEN N.V	20250207	41.38	41.48	40.85	41.34	1306855	41.34	down	down	correct
QSR.US	Restaurant Brands International Inc	20250207	63.97	64.85	63.97	64.14	2575977	64.14	up	up	correct
QTWO.US	Q2 Holdings Inc	20250207	96	97.25	93.2	93.72	550233	93.72	down	down	correct
QVCC.US	QVCC	20250207	12.15	12.22	12.05	12.1	25800	11.7184	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20250207	12.2	12.26	12	12.2	20285	11.8131
R.US	Ryder System Inc	20250207	157.3	159.19	156.34	157.93	326900	157.161	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20250207	13.42	13.46	13.35	13.4	141065	13.2808	down	down	correct
RACE.US	Ferrari N.V	20250207	453.39	454.6	446.13	446.44	398078	446.44	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20250207	35.5	35.865	34.885	35.24	785685	35.24	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20250207	91.87	93.005	91.6	92.72	747861	92.72	up	up	correct
RBC.US	Regal Beloit Corporation	20250207	365.99	367	360.01	362.1	133626	362.1	down	down	correct
RBLX.US	Roblox Corporation	20250207	66.69	69.15	64.335	66.28	23985500	66.28	down	down	correct
RBOT.US	WT	20250207	0.024	0.038	0.0238	0.0266	69609	0.0266	up	up	correct
RC.US	PE	20250207	18.06	18.1	18.01	18.02	2691	18.02	down	down	correct
RCB.US	Ready Capital Corporation	20250207	24.05	24.1	24.02	24.02	22400	24.02	down	down	correct
RCI.US	Rogers Communications Inc	20250207	26.99	27.3	26.58	26.96	1242014	26.96	down	up	incorrect
RCL.US	Royal Caribbean Group	20250207	270.57	272.45	263.63	264.43	1453597	263.5099	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20250207	6.48	6.48	6.41	6.45	106540	6.3696	down	down	correct
RCUS.US	Arcus Biosciences Inc	20250207	13.01	13.055	12.55	12.55	400518	12.55	down	down	correct
RDN.US	Radian Group Inc	20250207	33.67	33.67	32.63	32.97	1672000	32.7108	down	down	correct
RDW.US	Redwire Corp	20250207	21.64	22.94	20.5	20.93	1502129	20.93	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20250207	13.95	13.99	13.823	13.89	1731501	13.89	down	up	incorrect
RELX.US	RELX PLC	20250207	50.44	50.49	49.94	49.99	519890	49.99	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20250207	3.05	3.24	3.05	3.2	1558956	3.2	up	down	incorrect
RES.US	RPC Inc	20250207	5.97	6.03	5.79	5.81	1251200	5.77	down	down	correct
REVG.US	REV Group Inc	20250207	34.82	35.22	33.845	34.07	443817	34.07	down	down	correct
REX.US	REX American Resources Corporation	20250207	41.95	42.06	40.3	40.39	111182	40.39	down	down	correct
REXR.US	PC	20250207	21.64	21.66	21.49	21.66	3826	21.3148	up	up	correct
REZI.US	Resideo Technologies Inc	20250207	21.9	22.11	21.52	21.57	455490	21.57	down	down	correct
RF.US	PE	20250207	17.97	18.06	17.92	18.02	25088	17.7458	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20250207	12.21	12.21	12.05	12.14	88127	11.9801	down	up	incorrect
RFL.US	Rafael Holdings Inc	20250207	2.04	2.07	1.86	2.05	131738	2.05	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20250207	15.53	15.643	15.53	15.59	18700	15.3997	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20250207	14.39	14.49	14.29	14.42	43800	14.2414	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20250207	214.19	224	206.13	208.47	1437700	207.5416	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20250207	35.53	35.58	35.24	35.42	106513	35.2084	down	down	correct
RGS.US	Regis Corporation	20250207	24.38	24.38	23.32	24.3	17656	24.3	down	down	correct
RGT.US	Royce Global Value Trust Inc	20250207	11.16	11.16	11.1	11.12	3600	11.12	down	down	correct
RHI.US	Robert Half International Inc	20250207	60.94	60.97	59.27	59.32	1207464	58.7414	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20250207	104.13	104.97	103.815	104.3	427773	104.3	up	up	correct
RIG.US	Transocean Ltd	20250207	3.66	3.75	3.57	3.58	27568279	3.58	down	down	correct
RIO.US	Rio Tinto Group	20250207	62.77	63.03	61.9101	61.95	2630069	59.77	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20250207	12.24	12.2972	12.13	12.28	73779	12.0222	up	up	correct
RJF.US	Raymond James Financial Inc	20250207	168.55	170.37	167.07	167.43	725333	167.43	down	down	correct
RKT.US	Rocket Companies Inc	20250207	12.96	13.15	12.675	12.73	2538450	12.73	down	down	correct
RL.US	Ralph Lauren Corporation	20250207	276.85	277.035	266.28	268.95	939095	268.95	down	up	incorrect
RLI.US	RLI Corp	20250207	77.9	77.9	76.69	76.91	426334	76.7578	down	down	correct
RLJ.US	PA	20250207	25.15	25.27	25.14	25.15	7653	25.15
RLX.US	RLX Technology Inc	20250207	2.33	2.47	2.325	2.4	7949285	2.4	up	up	correct
RM.US	Regional Management Corp	20250207	36.04	36.29	35.44	35.49	49669	35.1969	down	down	correct
RMD.US	ResMed Inc	20250207	237.76	239.065	235.63	236.94	830563	236.4092	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20250207	15.81	15.83	15.7714	15.787	5889	15.5952	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20250207	15.04	15.09	15.01	15.06	55800	14.8756	up	up	correct
RMT.US	Royce Micro	20250207	10.18	10.18	9.96	10.02	73297	9.8014	down	down	correct
RNG.US	RingCentral Inc	20250207	34.59	34.695	33.645	33.81	844264	33.81	down	down	correct
RNGR.US	Ranger Energy Services Inc	20250207	16.51	16.767	16.3444	16.51	85418	16.439
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20250207	22.15	22.15	21.8183	21.94	126831	21.6664	down	down	correct
RNR.US	PG	20250207	16.56	16.69	16.53	16.69	41419	16.4292	up	up	correct
ROG.US	Rogers Corporation	20250207	90.6	90.6	86.52	88.01	119370	88.01	down	up	incorrect
ROK.US	Rockwell Automation Inc	20250207	271.44	271.83	266.75	268.4	1619083	267.2057	down	down	correct
ROL.US	Rollins Inc	20250207	50.17	50.275	49.58	50.08	2428736	49.9193	down	down	correct
ROP.US	Roper Technologies Inc	20250207	583.45	584.435	572.58	572.76	496633	572.76	down	down	correct
RPM.US	RPM International Inc	20250207	123.24	123.6	121.2816	121.55	664197	121.55	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20250207	13.01	13.0497	12.9	12.94	269106	12.7789	down	down	correct
RRC.US	Range Resources Corporation	20250207	37.77	37.97	37.18	37.25	1349900	37.1605	down	down	correct
RRX.US	Regal Beloit Corporation	20250207	143.75	144.09	138.1	139.04	920700	139.04	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20250207	285.92	287.23	282.58	283.04	294191	281.8412	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20250207	15.235	15.29	15.213	15.27	8700	14.998	up	up	correct
RSG.US	Republic Services Inc	20250207	221.94	222.65	220.76	221.07	616543	221.07	down	down	correct
RSI.US	Rush Street Interactive Inc	20250207	14.43	14.46	13.56	14.1	3216211	14.1	down	down	correct
RSKD.US	Riskified Ltd.	20250207	5.31	5.395	5.25	5.34	524473	5.34	up	up	correct
RTX.US	Raytheon Technologies Corporation	20250207	128.8	129	127.33	127.95	3827300	127.3057	down	down	correct
RVLV.US	Revolve Group Inc	20250207	30.99	30.995	29.3	29.31	865273	29.31	down	down	correct
RVT.US	Royce Value Trust Inc	20250207	16.41	16.44	16.11	16.17	188900	15.8352	down	down	correct
RWT.US	Redwood Trust Inc	20250207	6.7	6.73	6.58	6.61	545874	6.61	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20250207	7.48	7.515	7.22	7.29	343672	7.29	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20250207	68.73	68.97	68.21	68.29	637807	68.172	down	down	correct
RYI.US	Ryerson Holding Corporation	20250207	22.67	22.67	21.95	22.31	249649	22.1401	down	down	correct
RYN.US	Rayonier Inc	20250207	26.22	26.495	26.019	26.22	1214049	25.9638
S.US	SentinelOne Inc.	20250207	24.07	24.4	23.81	23.94	3622070	23.94	down	down	correct
SA.US	Seabridge Gold Inc	20250207	13	13.14	12.76	12.81	515222	12.81	down	down	correct
SACH.US	PA	20250207	18.4487	18.4487	17.7695	18.3908	3319	18.3908	down	down	correct
SAFE.US	Safehold Inc	20250207	17.78	17.79	16.97	17.3	544300	17.3	down	up	incorrect
SAH.US	Sonic Automotive Inc	20250207	74.7	74.7	72.91	72.97	238082	72.542	down	down	correct
SAIC.US	Science Applications International Corporation	20250207	105.95	107	104.41	105.57	755100	105.57	down	down	correct
SAM.US	The Boston Beer Company Inc	20250207	241.71	244	237.1	239.35	127098	239.35	down	up	incorrect
SAN.US	Banco Santander S.A	20250207	5.73	5.74	5.625	5.65	4340835	5.65	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20250207	6.35	6.41	6.265	6.28	5011041	6.28	down	down	correct
SAP.US	SAP SE	20250207	283.31	283.9	279.2	279.64	739018	279.64	down	down	correct
SAR.US	Saratoga Investment Corp	20250207	25.42	25.4504	25.31	25.43	47714	24.6782	up	down	incorrect
SB.US	PD	20250207	25.39	25.39	25.28	25.28	1857	25.28	down	down	correct
SBBA.US	SBBA	20250207	25.199	25.2	25.18	25.198	8700	25.198	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20250207	10.24	10.43	9.64	9.76	2912110	9.76	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20250207	7.86	7.87	7.8	7.83	50385	7.7885	down	down	correct
SBR.US	Sabine Royalty Trust	20250207	67.31	67.8236	66.61	67.28	12752	66.5383	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20250207	16.95	16.98	16.51	16.53	996032	16.53	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20250207	3.97	4.01	3.9	3.91	7984313	3.91	down	up	incorrect
SCCO.US	Southern Copper Corporation	20250207	96.7934	98.9675	95.7411	96.0191	1168861	95.3214	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20250207	17.27	17.5	16.96	17	62840	16.8895	down	down	correct
SCE.US	PL	20250207	17.7	17.8285	17.5	17.64	165464	17.327	down	up	incorrect
SCHW.US	PJ	20250207	19.85	20.14	19.84	19.8519	40393	19.5768	up	up	correct
SCI.US	Service Corporation International	20250207	76.92	77.176	75.9	76.34	915805	76.0292	down	down	correct
SCL.US	Stepan Company	20250207	62.22	62.22	61	61.26	83097	60.8781	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20250207	14.57	14.57	14.4414	14.55	84455	14.4241	down	down	correct
SCS.US	Steelcase Inc	20250207	11.47	11.47	11.235	11.36	494552	11.36	down	down	correct
SD.US	SandRidge Energy Inc	20250207	11.83	11.91	11.74	11.77	215319	11.77	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20250207	16.69	16.69	16.58	16.61	55100	16.3933	down	up	incorrect
SDRL.US	Seadrill Limited	20250207	34.82	35.21	32.73	32.87	883379	32.87	down	down	correct
SE.US	Sea Limited	20250207	124	126.35	122.32	123	3051704	123	down	down	correct
SEE.US	Sealed Air Corporation	20250207	34.52	34.52	33.8	34.06	1004454	33.8296	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20250207	19.59	19.895	18.77	18.83	850725	18.7648	down	down	correct
SEMR.US	SEMrush Holdings Inc	20250207	17.99	18.17	17.71	18	993255	18	up	up	correct
SF.US	PD	20250207	17.94	18	17.782	17.98	20581	17.7047	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20250207	21.38	21.65	21.31	21.31	7412	21.31	down	down	correct
SFL.US	SFL Corporation Ltd	20250207	10.84	10.97	10.81	10.85	504243	10.85	up	up	correct
SG.US	Sweetgreen Inc.	20250207	30.75	30.98	29.0875	29.34	2886938	29.34	down	down	correct
SGU.US	Star Group L.P	20250207	12.43	12.45	12.171	12.31	11747	12.31	down	down	correct
SHAK.US	Shake Shack Inc	20250207	114.89	115.41	112.57	112.79	718758	112.79	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20250207	34.14	34.36	33.62	33.71	144146	33.71	down	down	correct
SHO.US	PH	20250207	21.38	21.38	20.64	21.08	5891	21.08	down	up	incorrect
SHOP.US	Shopify Inc	20250207	118.11	119.6601	116.52	117.41	5835751	117.41	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20250207	0.0001	0.0001	0.0001	0.0001	0	0.0001
SHW.US	The Sherwin	20250207	363.94	364.605	357.32	360.57	951124	359.7837	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20250207	1.62	1.62	1.56	1.59	1095087	1.59	down	down	correct
SIG.US	Signet Jewelers Limited	20250207	54.44	54.45	52.09	52.8	1415999	52.8	down	down	correct
SII.US	Sprott Inc	20250207	43.33	43.575	43.12	43.39	82748	43.0986	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20250207	136.82	137.09	132.605	133.13	303637	133.13	down	down	correct
SJM.US	The J. M. Smucker Company	20250207	103.75	103.75	102.35	103.28	1062600	102.2194	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20250207	3.8	3.99	3.8	3.94	251479	3.94	up	up	correct
SJW.US	SJW Group	20250207	51.58	51.58	50.64	50.82	187600	50.4	down	down	correct
SKIL.US	Skillsoft Corp	20250207	30.24	34.36	25.75	29.4	309765	29.4	down	down	correct
SKM.US	SK Telecom Co.Ltd	20250207	21.4	21.4	21.07	21.15	165865	21.15	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20250207	33.96	34.1	33.43	33.58	833188	33.58	down	down	correct
SKX.US	Skechers U.S.A. Inc	20250207	69	73.63	64.705	66.03	10537140	66.03	down	down	correct
SKY.US	Skyline Champion Corporation	20250207	105.84	105.84	103.57	103.88	657078	103.88	down	down	correct
SLB.US	Schlumberger Limited	20250207	40.19	40.67	39.99	40.16	11776400	40.16	down	up	incorrect
SLF.US	Sun Life Financial Inc	20250207	58.94	59.23	58.59	59.19	430100	58.5615	up	up	correct
SLG.US	PI	20250207	23.33	23.4	23.22	23.22	11704	23.22	down	down	correct
SLQT.US	SelectQuote Inc	20250207	4.46	4.55	4.325	4.38	1042501	4.38	down	up	incorrect
SM.US	SM Energy Company	20250207	37.49	37.89	37.15	37.38	1228333	37.38	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20250207	14.95	14.97	14.74	14.79	1736959	14.79	down	down	correct
SMG.US	The Scotts Miracle	20250207	68.17	68.44	66.61	67.28	760667	66.5742	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20250207	6.72	6.8	6.7	6.72	56300	6.72
SMP.US	Standard Motor Products Inc	20250207	31.12	31.165	30.485	30.8	88905	30.4922	down	down	correct
SMRT.US	SmartRent Inc	20250207	1.42	1.44	1.34	1.36	1102968	1.36	down	down	correct
SMWB.US	Similarweb Ltd	20250207	17.45	17.45	17	17.08	755746	17.08	down	down	correct
SNA.US	Snap	20250207	341.08	342.71	335.86	338.52	450390	336.3632	down	down	correct
SNAP.US	Snap Inc	20250207	10.72	11.05	10.6	10.92	31624250	10.92	up	down	incorrect
SNDR.US	Schneider National Inc	20250207	29.63	29.63	28.56	28.65	681975	28.5337	down	down	correct
SNN.US	Smith & Nephew plc	20250207	25.16	25.16	24.6049	24.67	752207	24.67	down	down	correct
SNOW.US	Snowflake Inc.	20250207	187.73	189.49	183.61	184.03	4549301	184.03	down	down	correct
SNV.US	PE	20250207	25.8	25.85	25.74	25.81	20043	25.2908	up	up	correct
SNX.US	TD SYNNEX	20250207	143.71	144.275	142.4	142.73	671866	142.73	down	down	correct
SO.US	The Southern Company	20250207	83.59	84.66	83.16	84.58	5078150	83.8684	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20250207	22.35	22.35	22.2	22.3	11282	21.9726	down	down	correct
SOJD.US	SOJD	20250207	20.66	20.77	20.6	20.7	244000	20.7	up	up	correct
SOJE.US	SOJE	20250207	18.45	18.59	18.41	18.45	41100	18.45
SOL.US	ReneSola Ltd	20250207	1.74	1.78	1.73	1.74	126406	1.74
SON.US	Sonoco Products Company	20250207	47.54	47.565	46.8	46.93	568280	46.4113	down	down	correct
SONX.US	Sonendo Inc.	20250207	2.15	2.15	2.15	2.15	175	2.15
SONY.US	Sony Group Corporation	20250207	22.99	22.99	22.55	22.57	4207273	22.57	down	up	incorrect
SOR.US	Source Capital Inc	20250207	42.55	42.56	42.11	42.19	6232	41.773	down	down	correct
SOS.US	SOS Limited	20250207	6.645	6.645	6.25	6.34	20242	6.34	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20250207	99.138	99.138	99.138	99.138	0	99.138
SPB.US	Spectrum Brands Holdings Inc	20250207	78.31	80.08	76.85	78.12	812500	77.6495	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20250207	4.5	4.575	4.23	4.29	1984428	4.29	down	down	correct
SPE.US	Special Opportunities Fund Inc	20250207	15.65	15.76	15.54	15.6	71074	15.3762	down	down	correct
SPG.US	PJ	20250207	58.5	59.66	58.5	59.66	421	58.6057	up	down	incorrect
SPGI.US	S&P Global Inc	20250207	518.6	521.63	516.52	519.15	1396885	518.2156	up	up	correct
SPH.US	Suburban Propane Partners L.P	20250207	20.79	21.28	20.61	21.1	287938	21.1	up	up	correct
SPIR.US	Spire Corporation	20250207	18.82	21.3	18.71	19.67	718361	19.67	up	up	correct
SPLP.US	PA	20250207	24.61	24.61	24.56	24.59	4910	24.215	down	down	correct
SPNT.US	PB	20250207	25.57	25.57	25.53	25.55	14330	25.0514	down	down	correct
SPOT.US	Spotify Technology S.A	20250207	628.37	632.45	620.69	622.99	2318501	622.99	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20250207	34.95	35.065	34.48	34.49	671941	34.49	down	down	correct
SPXC.US	SPX Corporation	20250207	152.53	152.8255	149.605	151.02	169779	151.02	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20250207	18.15	18.1869	18.04	18.07	46627	17.7105	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20250207	38.54	38.72	38.06	38.61	888229	38.61	up	up	correct
SQNS.US	Sequans Communications S.A	20250207	3.3	3.3	3.05	3.14	62969	3.14	down	up	incorrect
SR.US	PA	20250207	24.4897	24.5399	24.41	24.43	11002	24.43	down	down	correct
SRE.US	Sempra	20250207	82.04	82.45	81.39	81.98	2390600	81.2362	down	down	correct
SREA.US	Sempra Energy	20250207	23.28	23.35	23.1701	23.26	29365	22.8877	down	down	correct
SRG.US	PA	20250207	22	22.5598	22	22.3959	2343	22.3959	up	down	incorrect
SRI.US	Stoneridge Inc	20250207	4.54	4.54	4.15	4.33	497692	4.33	down	down	correct
SRL.US	Scully Royalty Ltd	20250207	7.74	8.026	7.74	7.81	3355	7.81	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20250207	46.65	47.9061	46.09	46.34	30851	45.4254	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20250207	168.11	168.34	164.82	165.42	190372	165.42	down	up	incorrect
SSL.US	Sasol Limited	20250207	4.33	4.36	4.2	4.2	1270067	4.2	down	down	correct
SSTK.US	Shutterstock Inc	20250207	30.98	31.6456	30.35	31.57	536198	31.0677	up	up	correct
ST.US	Sensata Technologies Holding plc	20250207	25.6	25.87	25.29	25.86	1828958	25.7397	up	down	incorrect
STAG.US	STAG Industrial Inc	20250207	34.94	34.95	34.3613	34.66	834844	34.5393	down	down	correct
STC.US	Stewart Information Services Corporation	20250207	67.89	67.89	65.75	67.24	270582	66.7706	down	up	incorrect
STE.US	STERIS plc	20250207	225.73	226.475	220.79	223.23	682890	223.23	down	down	correct
STEM.US	Stem Inc	20250207	0.5664	0.5896	0.555	0.5744	5754085	0.5744	up	up	correct
STG.US	Sunlands Technology Group	20250207	6.91	6.91	6.79	6.82	2138	6.82	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20250207	32.92	33.33	32.57	32.59	51852	32.1355	down	down	correct
STLA.US	Stellantis N.V	20250207	13.07	13.13	12.83	12.94	12958300	12.94	down	down	correct
STM.US	STMicroelectronics N.V	20250207	22.7	22.88	22.3	22.47	6684974	22.47	down	down	correct
STN.US	Stantec Inc	20250207	76.52	76.83	75.905	76.59	190632	76.59	up	up	correct
STNG.US	Scorpio Tankers Inc	20250207	48.65	49.18	47.03	47.09	840962	46.6193	down	down	correct
STT.US	PG	20250207	23.81	23.98	23.79	23.82	28971	23.4867	up	up	correct
STVN.US	Stevanato Group S.p.A.	20250207	22.9	22.9	21.835	21.93	207795	21.93	down	down	correct
STWD.US	Starwood Property Trust Inc	20250207	19.8	19.805	19.545	19.71	1786865	19.71	down	down	correct
SU.US	Suncor Energy Inc	20250207	38.8	39.135	38.12	38.75	6711953	38.3228	down	up	incorrect
SUI.US	Sun Communities Inc	20250207	125.41	126.33	124.03	125.17	540956	125.17	down	down	correct
SUM.US	Summit Materials Inc	20250207	52.46	52.51	52.39	52.45	3684943	52.45	down	down	correct
SUN.US	Sunoco LP	20250207	57.02	57.14	55.785	56.43	449911	56.43	down	up	incorrect
SUP.US	Superior Industries International Inc	20250207	1.95	1.9697	1.87	1.9	30399	1.9	down	down	correct
SUPV.US	Grupo Supervielle S.A	20250207	16.43	16.5	15.13	15.32	1328446	15.32	down	down	correct
SUZ.US	Suzano S.A	20250207	10.48	10.48	10.26	10.29	1629956	10.29	down	down	correct
SWI.US	SolarWinds Corporation	20250207	18.27	18.55	18.26	18.31	10073660	18.31	up	up	correct
SWK.US	Stanley Black & Decker Inc	20250207	85.88	86.76	84.42	86.46	3727312	85.6168	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20250207	76.1	76.16	75.305	75.97	270985	75.3625	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20250207	8.72	8.72	8.62	8.6799	31034	8.5408	down	down	correct
SXC.US	SunCoke Energy Inc	20250207	9.64	9.77	9.47	9.5	1185027	9.3863	down	down	correct
SXI.US	Standex International Corporation	20250207	192.23	193.075	190.665	192.29	59298	191.9665	up	up	correct
SXT.US	Sensient Technologies Corporation	20250207	77.05	77.18	75.685	75.91	160965	75.91	down	down	correct
SYF.US	PA	20250207	19.08	19.1399	18.99	19.05	27694	19.05	down	up	incorrect
SYK.US	Stryker Corporation	20250207	396.04	397.2275	390.61	391.4	1025808	391.4	down	down	correct
SYY.US	Sysco Corporation	20250207	71.25	71.62	70.89	71.12	3078300	71.12	down	down	correct
T.US	PC	20250207	19.43	19.48	19.3376	19.46	71349	19.46	up	up	correct
TAC.US	TransAlta Corporation	20250207	10.89	10.97	10.71	10.84	2899804	10.7947	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20250207	13.6	13.62	13.52	13.53	1468773	13.53	down	up	incorrect
TAL.US	TAL Education Group	20250207	12.93	13.385	12.93	13.18	9859054	13.18	up	up	correct
TALO.US	Talos Energy Inc	20250207	9.31	9.38	9.2	9.21	1332810	9.21	down	down	correct
TAP.US	A	20250207	57.81	57.81	57.81	57.81	1200	57.359
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20250207	24.08	24.09	23.53	24.01	62500	24.01	down	down	correct
TBI.US	TrueBlue Inc	20250207	7.59	7.69	7.29	7.33	110689	7.33	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20250207	26.9799	26.9799	26.55	26.85	2738	26.85	down	down	correct
TD.US	The Toronto	20250207	57.94	57.995	57.56	57.96	2421459	57.96	up	up	correct
TDC.US	Teradata Corporation	20250207	30.97	31.3	30.77	30.85	884180	30.85	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20250207	8.85	8.98	8.85	8.91	28968	8.8217	up	up	correct
TDG.US	TransDigm Group Incorporated	20250207	1323	1330.78	1308.59	1327.34	222342	1327.34	up	up	correct
TDOC.US	Teladoc Health Inc	20250207	12.36	13.24	12.03	12.95	15396400	12.95	up	up	correct
TDS.US	PU	20250207	21.93	21.95	21.75	21.75	13958	21.3203	down	down	correct
TDW.US	Tidewater Inc	20250207	54.01	55.44	53.4686	53.75	719539	53.75	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20250207	511.42	514.06	508.73	511.56	195314	511.56	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20250207	12.27	12.27	12.13	12.13	24500	12.0403	down	down	correct
TECK.US	Teck Resources Limited	20250207	43.37	44.32	42.78	43.05	4561185	42.9575	down	down	correct
TEF.US	Telefónica S.A	20250207	4.22	4.24	4.18	4.19	538771	4.19	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20250207	5.44	5.45	5.37	5.42	248270	5.326	down	up	incorrect
TEL.US	TE Connectivity Ltd	20250207	147.08	148	145.295	146.88	1165460	146.2671	down	down	correct
TEN.US	Tenneco Inc	20250207	18.66	18.88	18.2	18.32	160828	18.32	down	down	correct
TEO.US	Telecom Argentina S.A	20250207	12.21	12.21	11.39	11.77	251233	11.77	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20250207	17.27	17.3063	16.61	16.83	14408390	16.83	down	down	correct
TEX.US	Terex Corporation	20250207	46.6	46.72	43.88	44.75	1885367	44.5617	down	down	correct
TFC.US	PI	20250207	23.37	23.4	23.25	23.36	9977	23.0365	down	down	correct
TFII.US	TFI International Inc	20250207	130.56	130.94	129.025	129.27	243632	129.27	down	down	correct
TFSA.US	TFSA	20250207	24.12	24.12	24.12	24.12	0	23.687
TFX.US	Teleflex Incorporated	20250207	173.29	174.24	170.3	171.1	466385	170.6731	down	up	incorrect
TG.US	Tredegar Corporation	20250207	7.98	8	7.81	7.92	44640	7.92	down	down	correct
TGI.US	Triumph Group Inc	20250207	25.18	25.23	25.14	25.19	3124474	25.19	up	up	correct
TGNA.US	TEGNA Inc	20250207	18.16	18.36	18.02	18.16	1038837	18.0313
TGS.US	Transportadora de Gas del Sur S.A	20250207	27.57	27.8	25.8449	26.46	517828	26.46	down	down	correct
TGT.US	Target Corporation	20250207	134.68	135	130.29	131.35	5756700	130.2393	down	down	correct
THC.US	Tenet Healthcare Corporation	20250207	140.8	141.49	138.94	140.47	689247	140.47	down	down	correct
THG.US	The Hanover Insurance Group Inc	20250207	165.64	165.64	163.75	165.1	413995	164.207	down	down	correct
THO.US	Thor Industries Inc	20250207	101.01	101.01	98.23	99.39	549235	99.39	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20250207	20.81	21.06	20.7	20.72	66389	20.5415	down	down	correct
THR.US	Thermon Group Holdings Inc	20250207	26.58	27.84	26.05	27.52	304863	27.52	up	up	correct
THS.US	TreeHouse Foods Inc	20250207	34.05	34.25	33.7	33.91	545026	33.91	down	down	correct
THW.US	Tekla World Healthcare Fund	20250207	11.96	12.05	11.93	11.93	126652	11.8145	down	down	correct
TISI.US	Team Inc	20250207	17.19	17.4265	16.75	17.07	7616	17.07	down	down	correct
TJX.US	The TJX Companies Inc	20250207	126.1	126.8	124.45	124.69	3216708	124.3142	down	down	correct
TK.US	Teekay Corporation	20250207	7.19	7.25	7.08	7.09	364445	7.09	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20250207	7.34	7.35	7.3	7.35	149916	7.35	up	up	correct
TKR.US	The Timken Company	20250207	81.35	82.16	80.14	81.87	836765	81.5224	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20250207	15.69	15.82	15.65	15.69	417863	15.69
TLYS.US	Tilly's Inc	20250207	3.99	4.36	3.86	4.28	70751	4.28	up	up	correct
TM.US	Toyota Motor Corporation	20250207	187.14	187.7	183.32	183.98	478400	183.98	down	down	correct
TME.US	Tencent Music Entertainment Group	20250207	12.29	12.55	12.22	12.54	5909213	12.54	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20250207	64.06	64.06	61.32	61.62	1005781	61.62	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20250207	574.78	577.48	566.45	571.47	1826948	570.9871	down	down	correct
TNC.US	Tennant Company	20250207	85.28	87.46	84.55	86.42	205102	86.1202	up	up	correct
TNET.US	TriNet Group Inc	20250207	90.52	90.52	86.46	88.01	463440	88.01	down	down	correct
TNK.US	Teekay Tankers Ltd	20250207	42.43	42.85	41.6	41.7	282819	41.4238	down	up	incorrect
TNL.US	Travel + Leisure Co	20250207	57.62	57.62	55.98	56.34	580630	55.6824	down	down	correct
TOL.US	Toll Brothers Inc	20250207	131.99	132.04	123.935	124.35	2458549	124.35	down	down	correct
TOST.US	Toast Inc.	20250207	42.15	42.68	41.12	41.12	5916671	41.12	down	down	correct
TPB.US	Turning Point Brands Inc	20250207	68.42	69.69	67.18	67.19	412720	67.19	down	down	correct
TPC.US	Tutor Perini Corporation	20250207	24.54	24.65	24	24.15	420991	24.15	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20250207	36.46	36.5	35.24	35.36	598690	35.36	down	down	correct
TPL.US	Texas Pacific Land Corporation	20250207	1346.07	1366.26	1340.78	1345.25	68173	1343.7427	down	down	correct
TPR.US	Tapestry Inc	20250207	83.53	84.06	78.99	80.38	7820674	80.0339	down	down	correct
TPTA.US	TPTA	20250207	16.7	17.034	16.65	16.65	1700	16.2827	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20250207	7.79	7.85	7.72	7.75	111740	7.435	down	down	correct
TPX.US	Tempur Sealy International Inc	20250207	65.26	65.6	64.21	64.44	2275720	64.44	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20250207	20.91	21.105	20.91	21	29193	20.9308	up	up	correct
TR.US	Tootsie Roll Industries Inc	20250207	30.66	30.87	29.98	30.62	125610	29.645	down	down	correct
TRC.US	Tejon Ranch Co	20250207	16.4	16.435	16.16	16.29	50759	16.29	down	down	correct
TREX.US	Trex Company Inc	20250207	73.01	73.49	69.93	70.24	948713	70.24	down	down	correct
TRGP.US	Targa Resources Corp	20250207	199.68	203.18	197.845	201.42	822034	201.42	up	up	correct
TRI.US	Thomson Reuters Corporation	20250207	176.37	177.53	174.22	176.64	403000	176.0311	up	up	correct
TRN.US	Trinity Industries Inc	20250207	37.68	38.035	37.09	37.14	379842	37.14	down	down	correct
TRNO.US	Terreno Realty Corporation	20250207	67.75	67.75	66.61	67.32	1503829	67.32	down	down	correct
TROX.US	Tronox Holdings plc	20250207	10.19	10.245	9.85	9.91	796291	9.7504	down	down	correct
TRP.US	TC Energy Corporation	20250207	47.03	47.0805	46.34	46.92	2738965	46.92	down	down	correct
TRTN.US	PD	20250207	22.65	22.65	22.55	22.56	10817	22.1374	down	up	incorrect
TRTX.US	PC	20250207	18.06	18.25	18.06	18.12	2282	18.12	up	up	correct
TRU.US	TransUnion	20250207	96.6	96.6	94.57	95.12	957100	95.0048	down	down	correct
TRV.US	The Travelers Companies Inc	20250207	247.35	248.47	244.04	245.19	906593	244.191	down	down	correct
TS.US	Tenaris S.A	20250207	38.34	38.42	37.875	38.01	1167357	38.01	down	up	incorrect
TSE.US	Trinseo S.A	20250207	4.81	4.849	4.345	4.48	167720	4.48	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20250207	4.86	4.875	4.85	4.86	68559	4.86
TSLX.US	Sixth Street Specialty Lending Inc	20250207	22.13	22.23	22.04	22.15	426134	21.6206	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20250207	213.01	213.18	205.72	206.12	11616200	205.32	down	up	incorrect
TSN.US	Tyson Foods Inc	20250207	57.49	58.02	57.16	57.94	1661065	57.465	up	up	correct
TSQ.US	Townsquare Media Inc	20250207	9	9.0665	8.8465	9	39429	9
TT.US	Trane Technologies plc	20250207	359.2	359.88	353.165	356.14	1156093	355.1604	down	down	correct
TTC.US	The Toro Company	20250207	80.8	80.85	79.79	80.19	589789	80.19	down	up	incorrect
TTE.US	TotalEnergies SE	20250207	61.09	61.257	60.63	60.78	1385031	60.78	down	down	correct
TTI.US	TETRA Technologies Inc	20250207	4.3	4.4	4.245	4.25	559465	4.25	down	down	correct
TU.US	TELUS Corporation	20250207	14.63	14.63	14.33	14.41	4074900	14.1563	down	down	correct
TUYA.US	Tuya Inc	20250207	3.53	3.657	3.41	3.52	9992000	3.4772	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20250207	2	2	1.96	1.98	970570	1.98	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20250207	23.0401	23.22	23.0401	23.2	17504	23.0679	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20250207	22.46	22.53	22.42	22.43	28800	22.43	down	down	correct
TWI.US	Titan International Inc	20250207	8.63	8.73	8.55	8.64	553723	8.64	up	up	correct
TWLO.US	Twilio Inc	20250207	147.5	148.31	145.23	145.65	2249001	145.65	down	down	correct
TWN.US	The Taiwan Fund Inc	20250207	37.66	38.6	37.3	37.53	24700	37.53	down	down	correct
TWO.US	PC	20250207	24.772	24.85	24.772	24.82	8647	24.82	up	up	correct
TX.US	Ternium S.A	20250207	30.33	30.4268	29.75	29.93	180379	29.93	down	down	correct
TXT.US	Textron Inc	20250207	75.56	75.56	74.26	74.52	1110300	74.4993	down	down	correct
TY.US	P	20250207	44.77	45	44.77	44.95	1521	44.335	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20250207	45.52	45.52	44.85	45.08	90288	44.7192	down	down	correct
TYL.US	Tyler Technologies Inc	20250207	614.1	619.03	602.56	606.24	224300	606.24	down	down	correct
U.US	Unity Software Inc	20250207	21.2	21.7411	20.95	21.04	5717244	21.04	down	up	incorrect
UA.US	Under Armour Inc	20250207	7	7.0432	6.7	6.7	7155194	6.7	down	down	correct
UAA.US	Under Armour Inc	20250207	7.55	7.6	7.275	7.3	13404470	7.3	down	down	correct
UAN.US	CVR Partners LP	20250207	81.12	81.12	77.76	79.5	40621	77.7115	down	down	correct
UBER.US	Uber Technologies Inc	20250207	70.36	76.775	70.13	74.6	81813188	74.6	up	down	incorrect
UBS.US	UBS Group AG	20250207	33.61	33.71	33.364	33.42	1994900	33.42	down	down	correct
UDR.US	UDR Inc	20250207	42.97	43.67	42.825	42.9	1807971	42.9	down	down	correct
UE.US	Urban Edge Properties	20250207	20.43	20.8	20.335	20.7	719255	20.4856	up	up	correct
UFI.US	Unifi Inc	20250207	5.54	5.68	5.5087	5.59	103184	5.59	up	up	correct
UGI.US	UGI Corporation	20250207	31.98	32.2	31.6	32	3406827	31.6377	up	up	correct
UGP.US	Ultrapar Participações S.A	20250207	2.87	2.87	2.76	2.78	907975	2.78	down	down	correct
UHS.US	Universal Health Services Inc	20250207	189.54	190.26	186.89	187.93	291646	187.7155	down	down	correct
UHT.US	Universal Health Realty Income Trust	20250207	39.46	39.46	38.44	38.78	48958	38.78	down	down	correct
UI.US	Ubiquiti Inc	20250207	436.5	469.98	389.25	390.01	272684	389.3242	down	down	correct
UIS.US	Unisys Corporation	20250207	7.18	7.24	6.8901	6.93	371346	6.93	down	down	correct
UL.US	Unilever PLC	20250207	58.22	58.335	57.92	58.27	1637646	57.7877	up	up	correct
UMC.US	United Microelectronics Corporation	20250207	6.03	6.1	5.98	6.03	13880590	6.03
UMH.US	PD	20250207	22.67	22.7311	22.52	22.56	15251	22.1619	down	down	correct
UNF.US	UniFirst Corporation	20250207	223.47	223.58	216.38	219.39	92763	219.0231	down	down	correct
UNFI.US	United Natural Foods Inc	20250207	30.75	31.115	29.67	29.79	449538	29.79	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20250207	529.2	532.3918	525.39	527.03	3349299	524.7872	down	up	incorrect
UNM.US	Unum Group	20250207	77.5	78.045	76.91	76.95	1066987	76.95	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20250207	24.1719	24.37	24.16	24.2224	17503	23.8442	up	up	correct
UNP.US	Union Pacific Corporation	20250207	243.99	244.12	240.79	242.08	2185500	240.7563	down	down	correct
UP.US	Wheels Up Experience Inc	20250207	1.51	1.54	1.48	1.48	586135	1.48	down	down	correct
UPS.US	United Parcel Service Inc	20250207	113.87	113.96	112.62	113.11	4830714	111.5139	down	down	correct
URI.US	United Rentals Inc	20250207	750.85	755.2876	739.47	740.7	330319	738.9392	down	down	correct
USA.US	Liberty All	20250207	7.09	7.12	7.03	7.03	530700	7.03	down	down	correct
USAC.US	USA Compression Partners LP	20250207	28.45	28.85	28.03	28.79	594993	28.79	up	up	correct
USB.US	PR	20250207	17.6	17.72	17.5415	17.65	32229	17.65	up	up	correct
USDP.US	USD Partners LP	20250207	0.02	0.02	0.012	0.015	257900	0.015	down	up	incorrect
USFD.US	US Foods Holding Corp	20250207	71.16	71.59	70.135	70.31	2088716	70.31	down	down	correct
USM.US	United States Cellular Corporation	20250207	65.98	66.83	65.3025	66.43	96821	66.43	up	up	correct
USNA.US	USANA Health Sciences Inc	20250207	31.21	31.21	30.3901	30.65	135684	30.65	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20250207	87.44	87.7599	86.365	87.05	83883	86.5409	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20250207	24.45	24.57	24.38	24.38	237205	24.0735	down	down	correct
UTI.US	Universal Technical Institute Inc	20250207	29.67	30.11	28.85	29.65	916946	29.65	down	down	correct
UTL.US	Unitil Corporation	20250207	54.88	55.01	54.23	54.59	56626	54.1544	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20250207	19.96	20.02	19.695	19.95	130178	19.802	down	down	correct
UVV.US	Universal Corporation	20250207	52.53	53.155	52.3399	52.66	98758	52.66	up	up	correct
UZD.US	UZD	20250207	23.12	23.896	23.12	23.8	194500	23.4147	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20250207	22.22	22.26	22.129	22.21	11600	21.8694	down	up	incorrect
UZF.US	UZF	20250207	22.17	22.22	22.139	22.16	7300	21.8195	down	down	correct
V.US	Visa Inc	20250207	348	350.7485	347.21	348.02	4261612	347.4354	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20250207	87.63	87.63	84.84	85.48	338305	84.5298	down	down	correct
VAL.US	WT	20250207	7.21	7.2458	7.16	7.16	7868	7.16	down	down	correct
VALE.US	Vale S.A.	20250207	9.68	9.68	9.43	9.47	35975152	9.1106	down	down	correct
VATE.US	Innovate Corp	20250207	12.94	13.2768	11.65	11.88	159582	11.88	down	down	correct
VBF.US	Invesco Bond Fund	20250207	15.7	15.77	15.67	15.69	34613	15.5482	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20250207	11.2	11.28	11.18	11.22	72200	11.0866	up	up	correct
VEEV.US	Veeva Systems Inc	20250207	239.85	240.49	235.42	237.2	714371	237.2	down	down	correct
VEL.US	Velocity Financial Inc	20250207	18.63	18.74	18.41	18.62	49404	18.62	down	down	correct
VET.US	Vermilion Energy Inc	20250207	9.06	9.155	9.005	9.05	680190	9.05	down	down	correct
VFC.US	V.F. Corporation	20250207	24.56	24.64	23.76	23.92	5362209	23.8075	down	down	correct
VGI.US	Virtus Global Multi	20250207	7.9	7.95	7.88	7.915	24369	7.7537	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20250207	10.17	10.21	10.14	10.18	244400	10.05	up	up	correct
VHC.US	VirnetX Holding Corp	20250207	9	9.05	8.6015	8.82	4749	8.82	down	down	correct
VHI.US	Valhi Inc	20250207	20.17	20.2873	19.83	19.83	7207	19.7428	down	up	incorrect
VICI.US	VICI Properties Inc	20250207	30.13	30.22	29.885	30.11	5781200	30.11	down	down	correct
VIPS.US	Vipshop Holdings Limited	20250207	15.13	15.42	14.875	14.97	4032407	14.97	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20250207	53.34	54.11	51.95	52.64	892632	52.64	down	down	correct
VIV.US	Telefônica Brasil S.A	20250207	8.83	8.85	8.74	8.75	651068	8.7313	down	down	correct
VKQ.US	Invesco Municipal Trust	20250207	9.99	10.04	9.93	9.96	94500	9.8975	down	up	incorrect
VLN.US	Valens	20250207	2.5	2.5556	2.43	2.44	167433	2.44	down	down	correct
VLO.US	Valero Energy Corporation	20250207	135.21	135.4299	132.99	133.08	2085399	133.08	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20250207	7.94	8.04	7.82	7.92	400628	7.92	down	down	correct
VLT.US	Invesco High Income Trust II	20250207	10.96	10.9684	10.9	10.93	25251	10.738	down	down	correct
VMC.US	Vulcan Materials Company	20250207	276.76	277.73	272.42	272.92	486262	272.3146	down	down	correct
VMI.US	Valmont Industries Inc	20250207	332.46	332.46	327.73	328.11	54044	328.11	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20250207	9.88	9.89	9.81	9.84	271000	9.7132	down	down	correct
VNCE.US	Vince Holding Corp	20250207	3.3	3.55	3.26	3.38	175384	3.38	up	up	correct
VNO.US	PN	20250207	17.64	17.64	17.23	17.25	10359	16.9306	down	down	correct
VNT.US	Vontier Corporation	20250207	39.04	39.04	38.38	38.39	581600	38.3625	down	up	incorrect
VOC.US	VOC Energy Trust	20250207	3.76	3.81	3.7	3.77	24100	3.77	up	up	correct
VOYA.US	PB	20250207	24.59	24.69	24.47	24.53	10865	24.1982	down	down	correct
VPG.US	Vishay Precision Group Inc	20250207	24.11	24.25	23.28	23.6	97100	23.6	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20250207	10.42	10.4201	10.37	10.4	75791	10.3332	down	down	correct
VRT.US	Vertiv Holdings Co	20250207	121	124.03	119.47	121.38	6041100	121.3282	up	up	correct
VSH.US	Vishay Intertechnology Inc	20250207	17.64	17.775	17.01	17.17	2280109	17.0668	down	down	correct
VST.US	Vistra Corp	20250207	170.88	174.97	165.13	166.9	6438600	166.6127	down	up	incorrect
VTEX.US	VTEX	20250207	6.72	6.77	6.48	6.51	424200	6.51	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20250207	10.63	10.63	10.57	10.63	55100	10.5607
VTOL.US	Bristow Group Inc	20250207	34.96	35.28	34.64	34.75	76500	34.75	down	up	incorrect
VTR.US	Ventas Inc	20250207	60.68	60.86	60.15	60.59	1383352	60.59	down	down	correct
VVI.US	Viad Corp	20250207	38.87	39.5712	38.43	38.5	252260	38.5	down	down	correct
VVR.US	Invesco Senior Income Trust	20250207	4.1	4.12	4.09	4.11	466743	4.0347	up	up	correct
VVV.US	Valvoline Inc	20250207	39.18	39.35	38.6	38.7	2727800	38.7	down	down	correct
VZ.US	Verizon Communications Inc	20250207	39.96	40.11	39.57	39.88	15754800	39.88	down	down	correct
W.US	Wayfair Inc	20250207	47.01	47.18	43.13	43.76	5140600	43.76	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20250207	208.72	209.145	206.36	206.8	523851	206.5309	down	down	correct
WAL.US	P	20250207	22.49	22.5	22.36	22.36	11017	22.36	down	up	incorrect
WAT.US	Waters Corporation	20250207	412.45	415.11	402.47	409.5	377200	409.5	down	down	correct
WBS.US	PF	20250207	20.16	20.26	20.0001	20.23	9028	19.9071	up	down	incorrect
WCC.US	PA	20250207	25.77	25.79	25.77	25.79	25712	25.1298	up	up	correct
WCN.US	Waste Connections Inc	20250207	189.26	191.2	188.71	190.23	1145225	189.911	up	up	correct
WD.US	Walker & Dunlop Inc	20250207	95.78	95.82	92.83	94.34	238156	93.5959	down	down	correct
WDH.US	Waterdrop Inc	20250207	1.21	1.21	1.08	1.205	331500	1.205	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20250207	15.13	15.22	15.01	15.05	153400	14.903	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20250207	10.95	11	10.89	10.9	24719	10.8303	down	down	correct
WEAV.US	Weave Communications Inc.	20250207	17.28	17.45	16.933	17.21	484600	17.21	down	down	correct
WEC.US	WEC Energy Group Inc	20250207	100.62	101.88	100.04	101.79	2140300	100.9146	up	up	correct
WELL.US	Welltower Inc	20250207	142.49	143.39	142.31	142.59	2065611	141.9558	up	up	correct
WES.US	Western Midstream Partners LP	20250207	40.35	40.75	39.92	40.38	713900	40.38	up	up	correct
WEX.US	WEX Inc	20250207	152	153.9	146.03	152.08	1433700	152.08	up	up	correct
WF.US	Woori Financial Group Inc	20250207	32.58	32.6977	31.9	32.32	53090	32.32	down	up	incorrect
WFC.US	PZ	20250207	20.18	20.2	20.11	20.14	67958	19.853	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20250207	85.81	85.97	84.64	85.33	133627	84.9721	down	up	incorrect
WGO.US	Winnebago Industries Inc	20250207	45.45	45.9	44.11	44.16	660312	44.16	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20250207	108	109.09	106.99	108.41	1039718	107.9162	up	up	correct
WHD.US	Cactus Inc	20250207	59.77	61.05	59.38	59.7	350527	59.5523	down	down	correct
WHG.US	Westwood Holdings Group Inc	20250207	16.27	16.27	15.21	15.49	8183	15.3429	down	down	correct
WHR.US	Whirlpool Corporation	20250207	103.04	103.75	101.57	101.8	937600	100.0652	down	down	correct
WIA.US	Western Asset Inflation	20250207	8.26	8.265	8.19	8.192	13682	8.1422	down	down	correct
WIT.US	Wipro Limited	20250207	3.7	3.7	3.65	3.67	4723900	3.67	down	down	correct
WIW.US	Western Asset Inflation	20250207	8.72	8.725	8.67	8.705	95894	8.6443	down	down	correct
WK.US	Workiva Inc	20250207	100.68	101.15	98.06	98.92	325100	98.92	down	down	correct
WLK.US	Westlake Chemical Corporation	20250207	113.08	113.08	111.055	111.53	267880	110.9914	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20250207	24.39	24.41	23.97	24.12	55801	24.12	down	down	correct
WM.US	Waste Management Inc	20250207	224.88	226.1876	223.9	224.91	1308459	224.0787	up	up	correct
WMB.US	The Williams Companies Inc	20250207	56.09	56.29	55.45	55.94	5161900	55.4421	down	down	correct
WMK.US	Weis Markets Inc	20250207	70.45	70.45	67.52	69.51	109463	69.1779	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20250207	118.58	122.43	117.8	120.43	890163	120.2576	up	up	correct
WMT.US	Walmart Inc	20250207	103	103.11	101.11	101.15	12451100	101.15	down	up	incorrect
WNC.US	Wabash National Corporation	20250207	14.31	14.36	13.6	13.6	852298	13.6	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20250207	59.9	60.55	58.87	60.33	671300	60.33	up	up	correct
WOLF.US	Wolfspeed Inc	20250207	5.89	5.9	5.28	5.33	19345800	5.33	down	down	correct
WOR.US	Worthington Industries Inc	20250207	41.86	41.955	41.12	41.39	223360	41.2144	down	down	correct
WOW.US	WideOpenWest Inc	20250207	4.33	4.49	4.29	4.42	298200	4.42	up	up	correct
WPC.US	W. P. Carey Inc	20250207	56.13	56.42	55.77	56.07	639100	56.07	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20250207	67.25	67.9	66.01	66.19	1314600	66.19	down	down	correct
WPP.US	WPP plc	20250207	48.96	48.96	48.38	48.64	128359	48.64	down	down	correct
WRB.US	PH	20250207	17.79	17.88	17.57	17.57	4335	17.3104	down	down	correct
WRBY.US	Warby Parker Inc.	20250207	26.49	26.8	25.92	26.37	1226900	26.37	down	down	correct
WSM.US	Williams	20250207	210.6	212.22	204.32	207.24	1109000	207.24	down	down	correct
WSO.US	B	20250207	464.07	464.07	464.07	464.07	100	464.07
WSR.US	Whitestone REIT	20250207	13.53	13.53	13.3	13.49	293891	13.4454	down	down	correct
WST.US	West Pharmaceutical Services Inc	20250207	331.46	332.47	320.765	321.55	341166	321.55	down	down	correct
WTI.US	W&T Offshore Inc	20250207	1.56	1.57	1.52	1.55	1473984	1.5401	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20250207	1973.64	1993.86	1957.02	1983.07	12102	1982.0169	up	up	correct
WTRG.US	Essential Utilities Inc	20250207	35.17	35.32	34.93	35.16	1046110	34.834	down	down	correct
WTS.US	Watts Water Technologies Inc	20250207	206.62	207.41	202.3	205.05	282464	204.6346	down	down	correct
WTTR.US	Select Energy Services Inc	20250207	12.86	13.12	12.76	12.77	951100	12.77	down	down	correct
WU.US	The Western Union Company	20250207	11.22	11.255	10.585	10.61	8271093	10.3765	down	down	correct
WWW.US	Wolverine World Wide Inc	20250207	21.39	21.64	20.83	20.94	933500	20.94	down	down	correct
WY.US	Weyerhaeuser Company	20250207	30.38	30.49	30	30.05	2037332	29.8412	down	down	correct
X.US	United States Steel Corporation	20250207	39.71	41.38	35.15	36.98	31696381	36.93	down	up	incorrect
XFLT.US	PA	20250207	25.08	25.18	25.03	25.1053	8380	25.1053	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20250207	14.79	14.995	14.68	14.95	447073	14.95	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20250207	2.62	2.73	2.58	2.68	6400	2.68	up	up	correct
XOM.US	Exxon Mobil Corporation	20250207	108.78	109.7304	108.32	108.89	10051630	107.9246	up	up	correct
XPEV.US	XPeng Inc	20250207	17.535	17.7	16.445	16.93	13576400	16.93	down	down	correct
XPO.US	XPO Logistics Inc	20250207	146.44	148.79	143.4	148.16	1684800	148.16	up	up	correct
XPOF.US	Xponential Fitness Inc.	20250207	17.71	17.9	17.035	17.35	273100	17.35	down	down	correct
XPRO.US	Frank’s International NV	20250207	12.82	13.32	12.65	13.11	677600	13.11	up	up	correct
XYF.US	X Financial	20250207	8.42	8.45	8.12	8.18	29400	8.18	down	up	incorrect
XYL.US	Xylem Inc	20250207	131.48	132.61	130.71	131.09	2040267	130.6847	down	up	incorrect
YALA.US	Yalla Group Limited	20250207	4.06	4.2	4.05	4.18	231500	4.18	up	up	correct
YCBD.US	PA	20250207	1.05	1.05	0.85	1.04	6182	1.04	down	up	incorrect
YELP.US	Yelp Inc	20250207	39.61	39.91	39.29	39.56	692400	39.56	down	down	correct
YETI.US	YETI Holdings Inc	20250207	37.05	37.37	36	36.34	1810400	36.34	down	up	incorrect
YEXT.US	Yext Inc	20250207	6.64	6.66	6.433	6.48	459500	6.48	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20250207	11.95	12.27	11.87	12.19	11479400	12.19	up	up	correct
YOU.US	Clear Secure Inc.	20250207	23.41	23.65	23.08	23.2	1396783	23.0869	down	down	correct
YPF.US	YPF Sociedad Anónima	20250207	39.1	39.35	37.45	37.79	1537100	37.79	down	down	correct
YRD.US	Yiren Digital Ltd	20250207	6.2	6.205	5.76	5.98	156800	5.98	down	down	correct
YSG.US	Yatsen Holding Limited	20250207	3.26	3.3	3.15	3.27	61000	3.27	up	up	correct
YUM.US	Yum! Brands Inc	20250207	141.69	144.71	140.9	143.56	2694386	142.8848	up	up	correct
YUMC.US	Yum China Holdings Inc	20250207	49.29	49.55	47.84	48.44	4241600	48.44	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20250207	102.94	103.3	99.93	100.93	2803600	100.93	down	down	correct
ZEPP.US	Zepp Health Corporation	20250207	2.94	2.96	2.85	2.89	11099	2.89	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20250207	21.4	21.87	21.06	21.24	6946900	21.24	down	down	correct
ZH.US	Zhihu Inc	20250207	3.5	3.67	3.42	3.61	507056	3.61	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20250207	18	18.1889	17.85	18.09	3401007	18.09	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20250207	7.93	8.1	7.845	8.03	421800	8.03	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20250207	19.32	19.42	19.11	19.23	2024400	19.23	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20250207	5.98	5.99	5.86	5.88	335752	5.78	down	down	correct
ZTS.US	Zoetis Inc	20250207	174.22	175.5	170.925	171.43	1927290	171.43	down	down	correct
ZUO.US	Zuora Inc	20250207	9.99	9.99	9.98	9.98	1272800	9.98	down	down	correct
ZVIA.US	Zevia PBC	20250207	3.65	3.73	3.34	3.39	1030000	3.39	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20250207	38.32	38.68	37.9	38.2	733600	38.1036	down	down	correct
ZYME.US	Zymeworks Inc	20250207	14.79	14.955	14.19	14.28	315500	14.28	down	down	correct