CollectAI

close-nyse_stocks

2025/12/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251205	148.79	149	144.76	145.49	2142100	145.2304	down	down	correct
AA.US	Alcoa Corporation	20251205	44.25	44.8424	43.731	43.77	5135350	43.77	down	down	correct
AAP.US	Advance Auto Parts Inc	20251205	52.7	54.73	52.16	52.47	1103700	52.1605	down	down	correct
AAT.US	American Assets Trust Inc	20251205	18.8	18.98	18.66	18.73	317600	18.41	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251205	41.84	42.8	41.64	42.8	312100	41.7939	up	up	correct
ABBV.US	AbbVie Inc	20251205	228.93	229.25	225.05	226.08	3985200	224.2755	down	down	correct
ABEV.US	Ambev S.A	20251205	2.59	2.6	2.45	2.46	58623800	2.3285	down	down	correct
ABG.US	Asbury Automotive Group Inc	20251205	235.1	240.44	233.34	238.9	209800	238.9	up	down	incorrect
ABM.US	ABM Industries Incorporated	20251205	44.15	44.72	44.15	44.63	360241	44.3376	up	down	incorrect
ABR.US	PD	20251205	17.66	17.66	17.55	17.55	34662	17.1569	down	up	incorrect
ABT.US	Abbott Laboratories	20251205	125.66	126.05	124.64	125.08	4361100	124.4496	down	down	correct
ACA.US	Arcosa Inc	20251205	107.38	108.14	106.47	107.29	228228	107.2422	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20251205	3.54	3.6	3.54	3.59	384300	3.59	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251205	2.58	2.67	2.54	2.59	1986000	2.59	up	up	correct
ACI.US	Albertsons Companies Inc	20251205	17.63	17.68	17.15	17.22	12663400	17.0697	down	down	correct
ACM.US	AECOM	20251205	105.06	105.42	102.31	102.43	1375700	102.1122	down	down	correct
ACN.US	Accenture plc	20251205	268.1	271	266.07	266.59	3785400	265.0434	down	down	correct
ACP.US	PA	20251205	20.55	20.71	20.42	20.69	4972	20.3544	up	up	correct
ACR.US	PD	20251205	22.17	22.17	22.17	22.17	540	21.6776
ACRE.US	Ares Commercial Real Estate Corporation	20251205	5.15	5.19	5.085	5.1	462573	4.9451	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251205	26.24	26.34	26.061	26.24	22800	25.7227
ADC.US	P	20251205	17.61	17.64	17.5	17.51	26256	17.51	down	down	correct
ADCT.US	ADC Therapeutics SA	20251205	3.52	3.6	3.25	3.29	1844282	3.29	down	down	correct
ADM.US	Archer	20251205	59.12	59.59	58.97	59.01	1925500	58.5685	down	down	correct
ADNT.US	Adient plc	20251205	19.06	19.13	18.481	18.52	968000	18.52	down	down	correct
ADT.US	ADT Inc	20251205	8.12	8.18	8.09	8.18	6429442	8.1245	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20251205	23.07	23.26	22.91	23.25	232500	22.7887	up	down	incorrect
AEE.US	Ameren Corporation	20251205	100.55	101	99.635	99.86	2221751	99.1461	down	up	incorrect
AEFC.US	AEFC	20251205	19.72	19.75	19.61	19.65	35200	19.3423	down	up	incorrect
AEG.US	Aegon N.V	20251205	7.89	7.91	7.8	7.83	3549300	7.83	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20251205	173	173.25	167.48	168.83	2477000	168.528	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20251205	24.04	24.48	22.97	23.09	13488200	22.986	down	up	incorrect
AER.US	AerCap Holdings N.V	20251205	139.85	140.73	138.04	139.99	1691500	139.6128	up	up	correct
AES.US	The AES Corporation	20251205	14.09	14.17	13.9	13.92	5815800	13.7571	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251205	10.87	10.9	10.84	10.84	65300	10.6929	down	down	correct
AFG.US	American Financial Group Inc	20251205	133.18	135.13	131.15	132.57	391300	130.1539	down	down	correct
AFGB.US	American Financial Group Inc	20251205	21.88	22	21.81	21.85	10000	21.4846	down	down	correct
AFGC.US	American Financial Group Inc	20251205	18.9101	19.05	18.8501	18.89	11293	18.5766	down	down	correct
AFGD.US	American Financial Group Inc	20251205	21.119	21.275	21	21.032	9200	20.6838	down	down	correct
AFGE.US	American Financial Group Inc	20251205	16.94	16.9538	16.82	16.83	7210	16.5614	down	down	correct
AFL.US	Aflac Incorporated	20251205	108.94	109.46	108.5	109.28	2061500	108.7025	up	up	correct
AG.US	First Majestic Silver Corp	20251205	15.49	15.82	14.97	15.06	18103000	15.0561	down	down	correct
AGCO.US	AGCO Corporation	20251205	105.51	107.88	105.03	105.26	614300	105.0403	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251205	11.46	11.54	11.2	11.22	191800	10.8966	down	up	incorrect
AGI.US	Alamos Gold Inc	20251205	36.64	37.14	35.81	36.08	1689600	36.08	down	down	correct
AGL.US	agilon health inc	20251205	0.715	0.7151	0.6398	0.6522	7194402	0.6522	down	down	correct
AGM.US	PG	20251205	18.09	18.1195	18.079	18.1	9404	17.7943	up	up	correct
AGO.US	Assured Guaranty Ltd	20251205	88.75	88.97	88.2	88.63	197900	88.2415	down	down	correct
AGRO.US	Adecoagro S.A	20251205	8.5	8.59	8.22	8.24	606600	8.24	down	down	correct
AGX.US	Argan Inc	20251205	296.81	316.73	276.28	313.7	1340600	313.3053	up	up	correct
AHH.US	PA	20251205	20.98	20.99	20.8	20.8	7832	20.3847	down	down	correct
AHL.US	PE	20251205	20.38	20.455	20.33	20.34	5486	19.9876	down	down	correct
AHT.US	PI	20251205	12.95	13.25	12.95	13.1825	4789	12.7411	up	up	correct
AI.US	C3.ai Inc	20251205	15.38	15.43	14.8	15.08	6723200	15.08	down	down	correct
AIN.US	Albany International Corp	20251205	48.81	50.84	48.755	49.61	462231	49.3389	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251205	23.39	23.626	23.31	23.45	56900	21.815	up	up	correct
AIR.US	AAR Corp	20251205	81.57	83.35	80.69	82.7	296300	82.7	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20251205	258.85	259.7	255.88	257.91	221850	257.4386	down	down	correct
AIV.US	Apartment Investment and Management Company	20251205	5.55	5.62	5.55	5.57	984067	4.1775	up	up	correct
AIZ.US	Assurant Inc	20251205	223.56	224.46	220.65	222.87	264300	221.9682	down	down	correct
AIZN.US	Assurant Inc	20251205	19.68	19.69	19.49	19.6	38400	19.2755	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20251205	244.69	245	238.65	239.71	1771900	238.9793	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251205	10.77	11.16	10.613	10.613	3782	10.613	down	down	correct
AKO.US	B	20251205	27.95	27.95	27	27.22	5709	27.0766	down	down	correct
AKR.US	Acadia Realty Trust	20251205	19.66	19.86	19.65	19.68	1075700	19.4908	up	down	incorrect
ALB.US	Albemarle Corporation	20251205	123.81	129.88	122.7	125.19	5265002	124.8133	up	up	correct
ALC.US	Alcon AG	20251205	81.04	81.69	80.64	80.73	1790200	80.73	down	down	correct
ALE.US	ALLETE Inc	20251205	67.58	67.66	67.55	67.61	551575	67.61	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20251205	15.26	15.39	15.22	15.22	467400	14.9655	down	up	incorrect
ALG.US	Alamo Group Inc	20251205	166.39	166.89	163.63	164.86	75900	164.5696	down	down	correct
ALIT.US	Alight Inc	20251205	2.19	2.2	2	2.04	19552100	2.04	down	down	correct
ALK.US	Alaska Air Group Inc	20251205	47.3	49.94	47.18	49.65	5739700	49.65	up	up	correct
ALL.US	The Allstate Corporation	20251205	206.47	206.47	201.82	202.27	1575400	201.2517	down	down	correct
ALLE.US	Allegion plc	20251205	161.81	163.1	158.82	159.08	1160500	158.5824	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251205	90.14	93.03	89.44	92.54	1267874	92.54	up	down	incorrect
ALTG.US	PA	20251205	25.05	25.2	25.05	25.1722	960	24.5576	up	down	incorrect
ALV.US	Autoliv Inc	20251205	118.61	119.46	117.34	117.44	457728	116.5364	down	down	correct
ALX.US	Alexander's Inc	20251205	214.9	216.89	210.18	211.82	33700	207.7443	down	down	correct
AM.US	Antero Midstream Corporation	20251205	18.22	18.53	18.215	18.47	2194600	18.2485	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20251205	3.87	3.95	3.86	3.91	892500	3.91	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20251205	2.3	2.31	2.25	2.27	15178700	2.27	down	down	correct
AMCR.US	Amcor plc	20251205	8.29	8.32	8.26	8.3	3380060	40.9624	up	up	correct
AME.US	AMETEK Inc	20251205	199.04	201.39	198.32	199.8	1562400	199.8	up	up	correct
AMG.US	Affiliated Managers Group Inc	20251205	270.8	274.16	270.445	273.19	155305	273.1805	up	up	correct
AMH.US	PH	20251205	24.1401	24.15	23.8	23.9901	7857	23.6054	down	down	correct
AMN.US	AMN Healthcare Services Inc	20251205	16.65	16.8	16.19	16.26	782539	16.26	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20251205	471.7	480.655	471.7	477.06	451184	475.6543	up	up	correct
AMPY.US	Amplify Energy Corp	20251205	5.66	5.76	5.55	5.56	665200	5.56	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20251205	184	185	178.835	179.06	242700	179.06	down	up	incorrect
AMRC.US	Ameresco Inc	20251205	33.91	33.9605	32.5	33.25	558998	33.25	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20251205	12.01	12.215	11.9	12.18	2363200	12.18	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251205	178.82	180.37	178.1	178.86	2998000	177.1364	up	up	correct
AMWL.US	American Well Corporation	20251205	4.07	4.11	3.95	4.01	71811	4.01	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251205	21.85	21.88	21.51	21.52	1833300	21.52	down	down	correct
AN.US	AutoNation Inc	20251205	214.42	217.53	214.07	215.92	224900	215.92	up	up	correct
ANET.US	Arista Networks Inc	20251205	128.5	129.6599	126.84	128.59	5166270	128.59	up	up	correct
ANF.US	Abercrombie & Fitch Co	20251205	95.88	98.9999	94.76	94.87	1910998	94.87	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251205	9.68	9.74	9.65	9.68	391300	9.3986
AOMR.US	Angel Oak Mortgage Inc.	20251205	8.78	8.905	8.778	8.84	120100	8.5257	up	up	correct
AON.US	Aon plc	20251205	346.72	347.57	340.19	345.2	1189000	344.4645	down	up	incorrect
AOS.US	A. O. Smith Corporation	20251205	67.51	68.4	67.26	68.03	1931200	67.6953	up	up	correct
AP.US	Ampco	20251205	3.05	3.06	2.86	2.89	96100	2.89	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20251205	42.25	43.06	42.11	42.64	486100	41.1022	up	up	correct
APD.US	Air Products and Chemicals Inc	20251205	261.52	265.52	260.33	260.69	1315500	258.8009	down	down	correct
APG.US	APi Group Corporation	20251205	38.99	39.21	38.44	39.06	1315137	39.06	up	up	correct
APH.US	Amphenol Corporation	20251205	139.96	139.96	137.01	139.36	7437491	139.0918	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20251205	11.53	11.72	11.51	11.64	1925900	11.4101	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20251205	5.83	5.89	5.83	5.86	3652400	5.7375	up	up	correct
AQNB.US	AQNB	20251205	25.79	25.85	25.76	25.79	10100	25.2584
AR.US	Antero Resources Corporation	20251205	37.25	38.18	36.74	36.75	5218300	36.75	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251205	7.66	7.72	7.4	7.41	1239200	7.3483	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251205	13.45	13.51	13.31	13.44	138300	13.1017	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251205	46.1	47.49	45.47	45.48	5032900	44.8181	down	down	correct
ARES.US	Ares Management Corporation	20251205	162.6	165.46	162.31	165.46	1349300	163.5944	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251205	9.97	10.16	9.95	10.15	664700	9.8942	up	down	incorrect
ARL.US	American Realty Investors Inc	20251205	15.33	15.33	15.33	15.33	600	15.33
ARLO.US	Arlo Technologies Inc	20251205	14.39	14.51	14.21	14.51	761725	14.51	up	down	incorrect
ARMK.US	Aramark	20251205	37.48	38.02	37.39	37.95	1784400	37.834	up	up	correct
AROC.US	Archrock Inc	20251205	25.22	25.605	24.92	24.93	1846453	24.7605	down	up	incorrect
ARR.US	PC	20251205	21.02	21.04	20.98	21.03	23805	20.5959	up	down	incorrect
ARW.US	Arrow Electronics Inc	20251205	111.63	113.03	110.975	112.48	455849	112.48	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20251205	53.58	54.69	52.75	52.98	71500	52.98	down	down	correct
ASAN.US	Asana Inc	20251205	14.14	14.405	13.85	14.18	4710999	14.18	up	up	correct
ASB.US	PF	20251205	21	21.05	20.78	20.78	7761	20.4281	down	down	correct
ASC.US	Ardmore Shipping Corporation	20251205	12.01	12.05	11.79	11.83	450000	11.7633	down	down	correct
ASG.US	Liberty All	20251205	5.35	5.41	5.35	5.36	229900	5.242	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251205	22.57	22.61	22.37	22.44	162800	21.8303	down	down	correct
ASGN.US	ASGN Incorporated	20251205	45.73	46.02	44.99	45.45	523469	45.45	down	down	correct
ASH.US	Ashland Global Holdings Inc	20251205	58.15	59.4	57.92	58.59	948200	58.1995	up	down	incorrect
ASIX.US	AdvanSix Inc	20251205	15.72	16.135	15.61	16.02	451800	16.02	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20251205	3.59	3.65	3.52	3.54	1887500	3.54	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251205	304	304.62	300.41	301.05	43200	301.05	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20251205	15.33	15.47	15.2	15.21	3854600	15.21	down	down	correct
ATEN.US	A10 Networks Inc	20251205	17.59	17.845	17.56	17.77	398635	17.7176	up	up	correct
ATH.US	PD	20251205	16.9	17	16.82	16.85	58954	16.5489	down	down	correct
ATHM.US	Autohome Inc	20251205	23.5	23.9	23.26	23.88	609500	22.647	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20251205	101.26	101.26	99	100.41	906556	100.41	down	down	correct
ATKR.US	Atkore Inc	20251205	64.02	64.94	63.51	63.84	349400	63.524	down	down	correct
ATO.US	Atmos Energy Corporation	20251205	170.28	172.13	170.28	171.29	939100	170.3435	up	up	correct
ATR.US	AptarGroup Inc	20251205	121.99	123.51	120.62	121.91	537000	121.4405	down	down	correct
AU.US	AngloGold Ashanti Limited	20251205	84.23	85.97	82.32	82.45	3348941	82.45	down	down	correct
AUST.US	Austin Gold Corp.	20251205	1.72	2.03	1.72	1.87	180500	1.87	up	up	correct
AVA.US	Avista Corporation	20251205	38.53	38.9	38.34	38.71	524972	38.263	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251205	4.15	4.19	4.067	4.15	147200	4.1215
AVB.US	AvalonBay Communities Inc	20251205	178.67	180.33	177.54	178.02	1549700	176.336	down	down	correct
AVD.US	American Vanguard Corporation	20251205	4.35	4.5	4.25	4.28	205300	4.28	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20251205	12.71	12.75	12.63	12.68	79200	12.333	down	up	incorrect
AVNS.US	Avanos Medical Inc	20251205	11.16	11.379	11.05	11.26	428600	11.26	up	up	correct
AVNT.US	Avient Corporation	20251205	30.82	31.74	30.63	30.69	624400	30.4222	down	down	correct
AVY.US	Avery Dennison Corporation	20251205	174.91	179.64	174.38	179.33	1194827	178.4458	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20251205	10.79	10.79	10.72	10.72	243698	10.5209	down	down	correct
AWI.US	Armstrong World Industries Inc	20251205	185.12	186.23	183.06	183.87	280600	183.5032	down	down	correct
AWK.US	American Water Works Company Inc	20251205	128.38	130.28	128.07	129.5	1942764	128.6279	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251205	3.95	3.98	3.91	3.92	66733	11.4111	down	down	correct
AWR.US	American States Water Company	20251205	72.33	73.59	72.14	73.17	269797	72.6644	up	up	correct
AX.US	Axos Financial Inc	20251205	84.26	85.4	84	84.69	204726	84.69	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251205	6.39	6.47	6.29	6.31	1503100	6.31	down	up	incorrect
AXP.US	American Express Company	20251205	369.45	374.875	369.06	370.35	1978933	369.5291	up	down	incorrect
AXR.US	AMREP Corporation	20251205	23.52	23.52	21.1	21.51	11000	21.51	down	down	correct
AXS.US	PE	20251205	20.58	20.64	20.4	20.49	41567	20.1427	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251205	29.4	29.9	29.01	29.08	5185372	29.08	down	down	correct
AYI.US	Acuity Brands Inc	20251205	375	378.71	370.74	371.99	233000	371.7494	down	down	correct
AZO.US	AutoZone Inc	20251205	3837.6599	3868.46	3781.5801	3822.6599	116100	3822.6599	down	up	incorrect
AZZ.US	AZZ Inc	20251205	106.71	107.4	104.95	105.15	131200	104.9838	down	down	correct
B.US	Barnes Group Inc	20251205	41.4	42.08	40.86	41.04	10209400	40.6977	down	down	correct
BA.US	The Boeing Company	20251205	201.4	202.95	200.56	201.89	6857200	201.89	up	up	correct
BABA.US	Alibaba Group Holding Limited	20251205	159.15	159.49	157.68	158.32	6277100	158.32	down	down	correct
BAC.US	PP	20251205	16.82	16.895	16.78	16.79	90725	16.5408	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251205	87.5	88.59	86.55	88.01	2140500	87.3437	up	down	incorrect
BAK.US	Braskem S.A	20251205	3.01	3.205	2.91	2.92	1386200	2.92	down	down	correct
BALY.US	Bally's Corporation	20251205	17.65	17.8	17.12	17.19	62485	17.19	down	down	correct
BAM.US	Brookfield Asset Management Inc	20251205	53.01	54.15	52.76	53.26	4424000	52.7113	up	up	correct
BAP.US	Credicorp Ltd	20251205	278.5	280.56	270.43	272.3	323100	272.3	down	down	correct
BARK.US	Original Bark Co	20251205	0.69	0.7	0.672	0.672	427900	0.672	down	down	correct
BAX.US	Baxter International Inc	20251205	18.64	18.81	18.46	18.54	8572200	18.5309	down	down	correct
BB.US	BlackBerry Limited	20251205	4.26	4.36	4.23	4.32	5118600	4.32	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251205	17.15	17.4	16.34	16.58	678200	16.4797	down	down	correct
BBD.US	Banco Bradesco S.A	20251205	3.61	3.65	3.3	3.31	62705400	3.2319	down	down	correct
BBDC.US	Barings BDC Inc	20251205	8.74	8.92	8.74	8.87	780400	8.6009	up	up	correct
BBDO.US	Banco Bradesco S.A	20251205	3.14	3.15	2.9	2.98	31900	2.9084	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251205	17.24	17.44	17.13	17.33	672600	17.0218	up	up	correct
BBU.US	Brookfield Business Partners L.P	20251205	36.3	36.3	34.82	35.62	43400	35.62	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251205	22.07	22.15	21.77	21.8	1594300	21.8	down	down	correct
BBW.US	Build	20251205	47.63	51.75	47.63	49.79	1211667	49.79	up	up	correct
BBWI.US	Bath Body Works Inc	20251205	19.14	19.22	18.82	18.83	6243500	18.674	down	down	correct
BBY.US	Best Buy Co. Inc	20251205	74.1	74.58	73.25	74.17	3977721	73.2033	up	up	correct
BC.US	PC	20251205	25	25.22	25	25.19	12716	24.7981	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20251205	14.48	14.57	14.48	14.54	429600	13.7828	up	up	correct
BCC.US	Boise Cascade Company	20251205	72.97	74.82	72.8	73.05	466300	72.8543	up	up	correct
BCE.US	BCE Inc	20251205	23.28	23.62	23.27	23.55	2080300	23.2412	up	up	correct
BCH.US	Banco de Chile	20251205	38.36	38.73	37.05	37.1	413709	37.1	down	down	correct
BCO.US	The Brink's Company	20251205	116.64	117.93	115.78	116.69	141600	116.4558	up	up	correct
BCS.US	Barclays PLC	20251205	23.5	23.5	23.16	23.22	4034000	22.9449	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251205	10.7	10.73	10.56	10.66	226800	10.4727	down	up	incorrect
BDC.US	Belden Inc	20251205	120	122.32	120	121.98	232700	121.9309	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251205	9.13	9.21	9.13	9.17	275300	8.8819	up	up	correct
BDN.US	Brandywine Realty Trust	20251205	3.17	3.21	3.08	3.1	3266900	3.0176	down	down	correct
BDX.US	Becton Dickinson and Company	20251205	193.72	196.12	193.69	193.96	2270138	151.6588	up	up	correct
BE.US	Bloom Energy Corporation	20251205	115.5	119.825	112.53	119.18	13499670	119.18	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251205	2.19	2.195	2.19	2.19	1200	2.19
BEKE.US	KE Holdings Inc	20251205	17.04	17.3	17	17.18	3443107	17.18	up	up	correct
BEN.US	Franklin Resources Inc	20251205	23.15	23.49	23.05	23.4	3171400	23.0833	up	up	correct
BEP.US	PA	20251205	17.7799	18.02	17.7799	17.95	8971	17.6303	up	up	correct
BEPH.US	BEPH	20251205	15.5	15.549	15.42	15.46	19400	15.1712	down	down	correct
BF.US	B	20251205	29.42	30.65	29.05	30.4	6343686	30.4	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251205	104.07	105.62	102.93	103.14	1237832	103.14	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20251205	9.94	10.05	9.94	9.97	61839	9.8223	up	down	incorrect
BFS.US	Saul Centers Inc	20251205	29.85	30.26	29.82	30.25	55800	29.701	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20251205	10.89	10.93	10.88	10.89	168349	10.7401
BG.US	Bunge Limited	20251205	94.3	94.8	93.61	93.63	919300	93.0951	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20251205	15.18	15.25	15.1	15.12	42000	14.758	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20251205	14.02	14.18	14.02	14.03	105900	13.7472	up	up	correct
BGS.US	B&G Foods Inc	20251205	4.54	4.59	4.5	4.52	882000	4.3296	down	down	correct
BGSF.US	BGSF Inc	20251205	4.44	4.57	4.42	4.51	51000	4.51	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20251205	11.22	11.35	11.05	11.14	492593	10.7926	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251205	5.83	5.83	5.76	5.82	263600	5.6954	down	down	correct
BH.US	Biglari Holdings Inc	20251205	308.4	313.42	300.97	304.33	27200	304.33	down	down	correct
BHC.US	Bausch Health Companies Inc	20251205	7.44	7.44	6.92	6.93	2157600	6.93	down	down	correct
BHE.US	Benchmark Electronics Inc	20251205	46.86	47.21	46.29	46.96	236400	46.7771	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251205	9.52	9.54	9.5	9.53	402300	9.3094	up	up	correct
BHP.US	BHP Group	20251205	59.42	59.86	58.81	58.85	3652200	57.7135	down	down	correct
BHR.US	PD	20251205	18.637	19.5	17.52	18.26	52983	17.7447	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251205	11.25	11.25	10.85	10.96	4300	10.8196	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251205	9.7	9.82	9.29	9.55	3886500	9.55	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251205	6.72	6.825	6.71	6.77	503609	6.666	up	up	correct
BILL.US	Bill.com Holdings Inc	20251205	52.33	54.03	52.16	53.45	2134503	53.45	up	up	correct
BIO.US	Bio	20251205	322.74	325.326	316.94	317.69	174009	317.69	down	down	correct
BIP.US	PB	20251205	16.7066	16.85	16.6	16.6926	14716	16.3914	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251205	47.07	47.635	46.77	46.86	522100	46.434	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20251205	16.86	17.2399	16.83	16.96	14212	16.6455	up	up	correct
BIT.US	BlackRock Multi	20251205	13.25	13.28	13.23	13.23	159200	12.8619	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251205	90.54	92.22	90.22	91.33	2005400	91.33	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20251205	113.41	114.9599	113.4	114.02	2631589	113.5172	up	up	correct
BKD.US	Brookdale Senior Living Inc	20251205	10.64	10.795	10.56	10.78	3225515	10.78	up	up	correct
BKE.US	The Buckle Inc	20251205	56.4	56.785	55.6	55.83	631193	52.4528	down	down	correct
BKH.US	Black Hills Corporation	20251205	69.99	70.23	69.4	69.94	825300	69.276	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251205	11.28	11.3	11.23	11.29	56488	11.1213	up	up	correct
BKT.US	BlackRock Income Trust Inc	20251205	11.02	11.02	10.98	11.01	345716	10.7498	down	down	correct
BKU.US	BankUnited Inc	20251205	44.25	45.08	44.09	44.7	987600	44.3968	up	up	correct
BLD.US	TopBuild Corp	20251205	441.78	446.61	436.11	437.04	201610	437.04	down	down	correct
BLDR.US	Builders FirstSource Inc	20251205	111.12	112.4	109.79	110.01	2135100	110.01	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20251205	10.39	10.45	10.39	10.43	205810	10.2702	up	up	correct
BLK.US	BlackRock Inc	20251205	1068.49	1074	1062.89	1072.16	544202	1066.2243	up	up	correct
BLND.US	Blend Labs Inc.	20251205	3.28	3.33	3.1	3.11	2943100	3.11	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251205	13.89	13.89	13.79	13.8	122400	13.464	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251205	45.08	45.29	44.39	44.65	127391	44.0315	down	down	correct
BMA.US	Banco Macro S.A	20251205	90.93	92.57	85.39	86.12	391600	85.0759	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251205	40.86	40.97	40.63	40.65	21600	39.8872	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251205	15.59	15.67	15.49	15.51	224100	15.1747	down	down	correct
BMI.US	Badger Meter Inc	20251205	178.26	181.47	176.84	180.14	237200	179.6786	up	up	correct
BML.US	PL	20251205	19.18	19.37	19.14	19.31	77261	19.0235	up	up	correct
BMO.US	Bank of Montreal	20251205	127.47	129.48	127.47	128.85	797000	127.7587	up	up	correct
BMY.US	Bristol	20251205	51.99	52.51	51.69	52.15	15667700	51.5409	up	up	correct
BNED.US	Barnes & Noble Education Inc	20251205	9.07	9.17	8.79	8.85	167700	8.85	down	down	correct
BNL.US	Broadstone Net Lease Inc	20251205	17.41	17.765	17.41	17.43	2535321	17.1418	up	up	correct
BNS.US	The Bank of Nova Scotia	20251205	70.83	71.74	70.65	71.7	1584300	70.9433	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251205	10.21	10.24	10.1725	10.24	74085	10.0875	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251205	11.72	11.74	11.68	11.71	213400	11.4667	down	up	incorrect
BOH.US	PA	20251205	16.26	16.38	16.05	16.38	10978	16.1146	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20251205	197.43	204.39	197.43	202.18	414200	202.18	up	down	incorrect
BORR.US	Borr Drilling Limited	20251205	3.85	4.165	3.85	4.05	7615380	4.05	up	down	incorrect
BOX.US	Box Inc	20251205	31.7	31.92	31.04	31.62	2287615	31.62	down	up	incorrect
BP.US	BP p.l.c	20251205	36.2	36.73	35.79	35.83	12362000	35.3715	down	up	incorrect
BQ.US	Boqii Holding Limited	20251205	2.58	2.58	2.3	2.39	384783	2.39	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20251205	230.45	233.095	229.46	232.02	748649	231.0428	up	up	correct
BRBR.US	BellRing Brands Inc	20251205	31.28	31.42	30.475	31.17	2192605	31.17	down	down	correct
BRC.US	Brady Corporation	20251205	77.75	78.59	77.63	77.84	128500	77.6083	up	down	incorrect
BRK.US	B	20251205	503.86	505.76	500.54	504.34	3463700	504.34	up	down	incorrect
BRO.US	Brown & Brown Inc	20251205	79.85	79.86	77.63	78.37	2123900	78.1903	down	down	correct
BROS.US	Dutch Bros Inc.	20251205	61	61.02	57.77	58.43	3690485	58.43	down	down	correct
BRSP.US	Brightspire Capital Inc	20251205	5.62	5.75	5.604	5.74	498600	5.5803	up	up	correct
BRT.US	BRT Apartments Corp	20251205	14.49	14.64	14.49	14.49	41400	14.2446
BRW.US	Voya Prime Rate Trust	20251205	7.28	7.29	7.24	7.29	168300	7.0241	up	up	correct
BRX.US	Brixmor Property Group Inc	20251205	25.19	25.4	25.1	25.19	2297700	24.8911
BSAC.US	Banco Santander	20251205	31.11	31.16	29.67	29.72	354500	29.72	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20251205	6.49	6.51	6.08	6.1	1143800	5.9784	down	down	correct
BSM.US	Black Stone Minerals L.P	20251205	14.51	14.775	14.437	14.73	413500	14.4402	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251205	41.16	41.57	41.13	41.22	48100	39.5286	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251205	22.63	22.8	22.58	22.75	133300	21.9273	up	up	correct
BTA.US	BlackRock Long	20251205	9.4	9.57	9.4	9.5	71400	9.3525	up	up	correct
BTCM.US	BIT Mining Limited	20251205	1.5	1.52	1.42	1.42	48559	1.42	down	down	correct
BTI.US	British American Tobacco p.l.c	20251205	57.25	57.44	56.93	57.01	3211200	56.2611	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20251205	35.23	35.45	35.11	35.29	23400	34.6612	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251205	22.7	22.7	22.53	22.54	96400	22.403	down	up	incorrect
BTU.US	Peabody Energy Corporation	20251205	29.33	30.63	29.01	29.02	2491700	28.9551	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20251205	10.89	10.89	10.79	10.8	247600	10.5491	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251205	26.34	26.34	26	26.12	41900	24.7435	down	down	correct
BUR.US	Burford Capital Limited	20251205	9.24	9.29	9.12	9.29	1319718	9.29	up	up	correct
BURL.US	Burlington Stores Inc	20251205	256.43	273.08	256.32	271.78	1863297	271.78	up	up	correct
BV.US	BrightView Holdings Inc	20251205	12.5	12.68	12.4	12.57	653100	12.57	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251205	25.59	25.95	24.89	25.25	846200	25.25	down	up	incorrect
BW.US	PA	20251205	19.6	19.6035	19.1	19.59	20225	19.1095	down	up	incorrect
BWA.US	BorgWarner Inc	20251205	43.48	43.685	43.28	43.3	1953882	43.1721	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251205	8.53	8.53	8.47	8.49	65800	8.2529	down	up	incorrect
BWXT.US	BWX Technologies Inc	20251205	181	181.48	174.87	177.87	813542	177.87	down	up	incorrect
BX.US	The Blackstone Group Inc	20251205	150.87	153.82	150.35	152.15	2903400	150.402	up	up	correct
BXC.US	BlueLinx Holdings Inc	20251205	60	61.53	59.87	60.44	78768	60.44	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251205	19.62	19.95	19.57	19.88	1019300	19.4071	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20251205	14.53	14.61	14.52	14.54	145300	14.2638	up	up	correct
BXP.US	Boston Properties Inc	20251205	70.55	70.81	68.7	69.28	1915900	68.5799	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251205	28.19	28.58	28.11	28.31	1480000	27.5086	up	up	correct
BY.US	Byline Bancorp Inc	20251205	29.3	29.48	29.08	29.19	184310	29.0831	down	down	correct
BYD.US	Boyd Gaming Corporation	20251205	81.3	82.03	80.76	80.88	429400	80.7089	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251205	10.93	10.98	10.93	10.94	97227	10.7758	up	up	correct
BZH.US	Beazer Homes USA Inc	20251205	22.69	22.97	22.39	22.5	321255	22.5	down	down	correct
C.US	PN	20251205	30.34	30.34	30.01	30.12	55936	29.4633	down	down	correct
CAAP.US	Corporación América Airports S.A	20251205	26.13	26.174	25.55	25.68	79500	25.68	down	down	correct
CABO.US	Cable One Inc	20251205	124.49	128.95	122.99	127.29	129600	127.29	up	up	correct
CACI.US	CACI International Inc	20251205	602.26	602.5	584.07	595.65	243800	595.65	down	down	correct
CADE.US	P	20251205	21.4395	21.63	21.4395	21.51	4471	21.51	up	up	correct
CAE.US	CAE Inc	20251205	27.46	27.54	27.07	27.36	431900	27.36	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251205	16.28	16.44	16.28	16.39	29294	16.137	up	up	correct
CAG.US	Conagra Brands Inc	20251205	16.92	17.14	16.86	17.05	8210900	16.7201	up	down	incorrect
CAH.US	Cardinal Health Inc	20251205	199.76	200.26	198.1	198.83	1738600	198.3356	down	up	incorrect
CAL.US	Caleres Inc	20251205	13.59	13.78	13.13	13.33	1334900	13.259	down	down	correct
CALX.US	Calix Inc	20251205	53.65	54.57	53.45	54.17	614098	54.17	up	up	correct
CANG.US	Cango Inc	20251205	1.33	1.33	1.19	1.21	560300	1.21	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251205	20.65	20.83	20.4	20.5	25500	20.0227	down	down	correct
CARR.US	Carrier Global Corporation	20251205	54.52	54.8	54	54.29	9063920	54.0581	down	down	correct
CARS.US	Cars.com Inc	20251205	11.97	12.375	11.85	12.11	824894	12.11	up	up	correct
CAT.US	Caterpillar Inc	20251205	604	607	597.7382	603.17	2177278	601.7621	down	down	correct
CATO.US	The Cato Corporation	20251205	3.38	3.49	3.35	3.47	40800	3.47	up	up	correct
CB.US	Chubb Limited	20251205	293.8	295.19	291.75	295	2780444	294.0648	up	up	correct
CBRE.US	CBRE Group Inc	20251205	161.29	162.24	160.36	160.86	822000	160.86	down	down	correct
CBT.US	Cabot Corporation	20251205	63.79	65.59	63.24	65.33	518600	64.9422	up	up	correct
CBU.US	Community Bank System Inc	20251205	58.24	58.845	58.06	58.67	152508	58.2157	up	up	correct
CBZ.US	CBIZ Inc	20251205	52.48	53.38	51.905	52.44	665980	52.44	down	down	correct
CC.US	The Chemours Company	20251205	12.54	13.38	12.5	12.7	2383000	12.6355	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20251205	88.53	89.5	88.25	89.28	2706400	88.2366	up	up	correct
CCJ.US	Cameco Corporation	20251205	95	95	90.66	91.27	4654500	91.27	down	down	correct
CCK.US	Crown Holdings Inc	20251205	98.46	99.68	97.94	97.95	1014500	97.95	down	down	correct
CCL.US	Carnival Corporation & plc	20251205	25.93	26.04	25.66	25.87	10879910	25.751	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20251205	3.7	3.99	3.65	3.99	15145	3.99	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251205	2	2.01	1.97	1.99	1029500	1.99	down	down	correct
CCS.US	Century Communities Inc	20251205	62.4	63.285	61.31	62.33	200300	62.0437	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251205	13.19	13.28	12.92	12.94	208300	12.94	down	down	correct
CDE.US	Coeur Mining Inc	20251205	16.43	16.81	15.73	15.86	13664600	15.86	down	down	correct
CDR.US	PC	20251205	16.99	16.99	16.65	16.75	3508	16.3711	down	up	incorrect
CDRE.US	Cadre Holdings Inc.	20251205	43.63	43.7	42.43	42.85	164800	42.7432	down	up	incorrect
CE.US	Celanese Corporation	20251205	39.82	41.44	39.58	40.63	1880409	40.6067	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20251205	16.58	16.77	16.2	16.46	13400	16.1117	down	down	correct
CEPU.US	Central Puerto S.A	20251205	17.9	17.99	16.983	17.1	471400	17.1	down	down	correct
CF.US	CF Industries Holdings Inc	20251205	80.03	80.6	77.82	77.88	2060300	77.4664	down	down	correct
CFG.US	PE	20251205	19.39	19.4	19.05	19.24	92202	18.9318	down	down	correct
CGAU.US	Centerra Gold Inc	20251205	13.5	13.52	13.155	13.21	621687	13.21	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20251205	15.38	15.44	15.21	15.29	240500	14.8611	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251205	83.72	84.9	83.51	84.52	2645900	84.2597	up	up	correct
CHE.US	Chemed Corporation	20251205	424.04	427.4	420.02	421.97	157851	421.4374	down	down	correct
CHGG.US	Chegg Inc	20251205	0.89	0.94	0.85	0.89	1894400	0.89
CHH.US	Choice Hotels International Inc	20251205	87.88	88.57	85.51	85.76	1290800	85.5012	down	down	correct
CHMI.US	PB	20251205	23.63	23.7	23.4501	23.6234	2872	23.0047	down	down	correct
CHN.US	The China Fund Inc	20251205	1.74	1.755	1.665	1.75	2439722	1.75	up	up	correct
CHRB.US	CHRB	20251205	22.65	22.75	22.65	22.75	4152	22.75	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251205	41.54	41.95	41.54	41.83	147400	41.83	up	down	incorrect
CHWY.US	Chewy Inc	20251205	33.4	33.62	33.105	33.47	5979647	33.47	up	down	incorrect
CI.US	Cigna Corporation	20251205	268.46	269.08	263.87	265.44	1095700	263.9857	down	down	correct
CIA.US	Citizens Inc	20251205	5.31	5.36	5.03	5.05	126400	5.05	down	down	correct
CIB.US	Bancolombia S.A	20251205	64.72	64.72	61.88	62.41	362800	62.41	down	down	correct
CIEN.US	Ciena Corporation	20251205	199.63	201.77	194.85	201.71	2332252	201.71	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251205	1.76	1.77	1.75	1.76	207800	1.7145
CIG.US	Companhia Energética de Minas Gerais	20251205	2.12	2.14	2.01	2.02	4892100	1.9509	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251205	23.28	23.53	23.2	23.25	181100	22.4827	down	down	correct
CIM.US	PD	20251205	23.11	23.2571	23.11	23.19	24199	22.6191	up	up	correct
CINT.US	CI&T Inc	20251205	4.84	4.906	4.565	4.61	188556	4.61	down	down	correct
CIO.US	PA	20251205	25.16	25.245	25.16	25.19	118521	25.19	up	up	correct
CION.US	Cion Investment Corp	20251205	9.96	10.03	9.861	9.94	279200	9.7234	down	down	correct
CL.US	Colgate	20251205	77.47	78.21	77.24	78.07	5649600	77.5949	up	up	correct
CLB.US	Core Laboratories N.V	20251205	16.49	17.16	16.49	16.83	486200	16.8207	up	up	correct
CLDT.US	PA	20251205	19.78	19.875	19.75	19.75	3272	19.3457	down	down	correct
CLF.US	Cleveland	20251205	12.88	12.88	12.15	12.29	15458120	12.29	down	down	correct
CLH.US	Clean Harbors Inc	20251205	236.47	238.07	234.1	237.36	339300	237.36	up	up	correct
CLPR.US	Clipper Realty Inc	20251205	3.46	3.5	3.37	3.38	129200	3.38	down	up	incorrect
CLS.US	Celestica Inc	20251205	324.41	327.95	320.62	325.09	1395700	325.09	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20251205	17.71	18.05	17.5	17.97	134700	17.97	up	up	correct
CLX.US	The Clorox Company	20251205	104.71	106.09	104.62	104.9	1384400	103.7508	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20251205	90.99	91.47	90.23	91.16	947300	90.4087	up	up	correct
CMA.US	Comerica Incorporated	20251205	83.57	85.315	83.57	84.12	1642125	83.4524	up	up	correct
CMC.US	Commercial Metals Company	20251205	66.77	68.35	66.03	66.86	1643100	66.7012	up	up	correct
CMCM.US	Cheetah Mobile Inc	20251205	6.85	6.9	6.85	6.87	10900	6.87	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20251205	33.96	34.15	33.66	33.94	17372800	33.94	down	down	correct
CMI.US	Cummins Inc	20251205	508.76	514.43	506.44	510.65	1063400	508.939	up	up	correct
CMP.US	Compass Minerals International Inc	20251205	20.08	20.64	19.78	20.28	368100	20.28	up	up	correct
CMS.US	PC	20251205	17.38	17.4392	17.26	17.39	23681	17.1327	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251205	22.12	22.19	22.0101	22.11	16195	21.7724	down	down	correct
CMSC.US	CMS Energy Corp	20251205	23.54	23.54	23.39	23.43	18116	23.057	down	down	correct
CMSD.US	CMS Energy Corp	20251205	23.29	23.4	23.21	23.25	49000	22.8936	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20251205	3.43	3.49	3.43	3.46	238217	3.46	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20251205	3.5	3.5	3.49	3.49	46800	3.4399	down	down	correct
CNA.US	CNA Financial Corporation	20251205	44.92	44.93	44.16	44.25	468716	43.8249	down	down	correct
CNC.US	Centene Corporation	20251205	38.88	38.88	37.75	38.34	7470600	38.34	down	down	correct
CNF.US	CNFinance Holdings Limited	20251205	5.8	6	5.63	5.63	6200	5.63	down	down	correct
CNI.US	Canadian National Railway Company	20251205	98.91	99	97.91	98.16	944133	97.5106	down	down	correct
CNK.US	Cinemark Holdings Inc	20251205	23.62	23.98	21.62	21.95	9375500	21.8808	down	down	correct
CNM.US	Core & Main Inc	20251205	49.85	50.7	49.37	50.23	2639800	50.23	up	up	correct
CNMD.US	CONMED Corporation	20251205	43.69	43.69	38.95	40.07	1285300	40.07	down	down	correct
CNNE.US	Cannae Holdings Inc	20251205	16.85	16.85	16.37	16.38	619821	16.2288	down	down	correct
CNP.US	CenterPoint Energy Inc	20251205	38.5	38.77	38.37	38.43	4328700	38.2192	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20251205	34.61	35.12	34.52	34.66	4383900	34.2251	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251205	83.34	85.1	82.32	83.27	570500	83.1686	down	down	correct
CNS.US	Cohen & Steers Inc	20251205	62.16	62.61	61.44	62.2	361400	62.2	up	up	correct
CNX.US	CNX Resources Corporation	20251205	40.75	42.1286	40.59	40.9	2533689	40.9	up	up	correct
CODI.US	PC	20251205	18.42	18.42	17.4	17.65	114656	17.2087	down	up	incorrect
COE.US	China Online Education Group	20251205	40.4	41.341	39.8	41.24	9500	41.24	up	down	incorrect
COF.US	PL	20251205	16.45	16.49	16.32	16.37	53254	16.1123	down	up	incorrect
COLD.US	Americold Realty Trust	20251205	11.07	11.15	10.69	10.75	6352800	10.5649	down	down	correct
COMP.US	Compass Inc	20251205	10.42	10.49	10.28	10.32	6566337	10.32	down	down	correct
COO.US	The Cooper Companies Inc	20251205	89.66	89.83	80.89	81.4	10745800	81.4	down	down	correct
COOK.US	Traeger Inc	20251205	0.815	0.837	0.792	0.797	298400	0.797	down	down	correct
COP.US	ConocoPhillips	20251205	92.27	95.07	92.08	93.69	9873600	92.9665	up	up	correct
COR.US	CoreSite Realty Corporation	20251205	338.11	341.18	336.37	339.66	1344042	339.0795	up	up	correct
COTY.US	Coty Inc	20251205	3.41	3.52	3.4	3.45	6122400	3.45	up	up	correct
COUR.US	Coursera Inc	20251205	8.35	8.479	8.32	8.44	1704800	8.44	up	up	correct
CP.US	Canadian Pacific Railway Limited	20251205	74.17	74.47	73.02	73.76	2993400	73.5971	down	down	correct
CPA.US	Copa Holdings S.A	20251205	118.34	120.08	118.34	118.99	204700	117.6155	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251205	6.84	6.84	6.73	6.82	15400	6.82	down	down	correct
CPB.US	Campbell Soup Company	20251205	29.27	29.62	29.18	29.6	7590500	29.1604	up	up	correct
CPF.US	Central Pacific Financial Corp	20251205	30.44	30.68	29.92	30.57	117520	30.3069	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251205	128.63	129.72	127.19	129.14	125600	128.4506	up	down	incorrect
CPNG.US	Coupang Inc	20251205	27.04	27.48	26.96	27.11	11295500	27.11	up	up	correct
CPRI.US	Capri Holdings Limited	20251205	27.65	27.84	26.93	27.04	1802948	27.04	down	down	correct
CPS.US	Cooper	20251205	30.24	30.7	29.77	30.07	107700	30.07	down	down	correct
CPT.US	Camden Property Trust	20251205	104	105.01	103.46	103.88	764300	102.8452	down	down	correct
CR.US	Crane Co	20251205	187.69	188.39	186.07	187.79	309400	187.5555	up	down	incorrect
CRC.US	California Resources Corp	20251205	47.52	48.735	47.52	47.64	682101	47.64	up	down	incorrect
CRD.US	B	20251205	10.53	10.65	10.19	10.38	7670	10.3056	down	up	incorrect
CRH.US	CRH plc	20251205	120.55	121.35	118.6	119.49	9165200	119.0705	down	down	correct
CRI.US	Carter's Inc	20251205	31.1	32.67	31.03	31.87	1050900	31.87	up	up	correct
CRK.US	Comstock Resources Inc	20251205	27.42	28.1	27.32	27.37	2233200	27.37	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251205	185.01	185.9	182.71	184.31	705100	184.31	down	down	correct
CRM.US	salesforce.com inc	20251205	250.83	261.88	249.5	260.57	15852400	260.1501	up	up	correct
CRS.US	Carpenter Technology Corporation	20251205	320.42	320.42	303.24	307.12	978646	306.9437	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20251205	8.55	8.72	8.55	8.61	13300	8.4066	up	up	correct
CSL.US	Carlisle Companies Incorporated	20251205	322.36	327.89	321.3	323.68	405500	322.8096	up	down	incorrect
CSTM.US	Constellium SE	20251205	18.1	18.2494	17.55	17.77	1441676	17.77	down	down	correct
CSV.US	Carriage Services Inc	20251205	41.65	42.28	41.51	41.89	41400	41.7802	up	down	incorrect
CTA.US	PB	20251205	67.39	67.4	67.0001	67.24	4868	66.1386	down	up	incorrect
CTBB.US	Qwest Corp. NT	20251205	18.89	18.9996	18.855	18.93	17138	18.5404	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20251205	19.54	19.626	19.5101	19.56	24237	19.146	up	down	incorrect
CTO.US	PA	20251205	21.1	21.43	21.1	21.43	2776	21.0217	up	up	correct
CTOS.US	Custom Truck One Source Inc	20251205	6.12	6.17	6.05	6.11	615275	6.11	down	down	correct
CTRA.US	Coterra Energy Inc	20251205	27.38	27.995	27.35	27.39	7182731	27.39	up	up	correct
CTS.US	CTS Corporation	20251205	44.33	44.67	43.83	44.46	105100	44.4199	up	up	correct
CTVA.US	Corteva Inc	20251205	66.17	67.03	65.93	66	5353300	65.8517	down	down	correct
CUBB.US	Customers Bancorp Inc	20251205	21.61	21.762	21.59	21.762	2200	21.4277	up	up	correct
CUBE.US	CubeSmart	20251205	36.43	36.9	36.43	36.63	1953300	36.0915	up	up	correct
CUBI.US	PF	20251205	24.96	24.97	24.96	24.968	15130	24.968	up	up	correct
CUK.US	Carnival Corporation & plc	20251205	23.98	24.03	23.69	23.84	1501200	23.7294	down	down	correct
CULP.US	Culp Inc	20251205	3.83	3.88	3.81	3.85	19500	3.85	up	up	correct
CURV.US	Torrid Holdings Inc.	20251205	1.15	1.18	1.12	1.15	605299	1.15
CUZ.US	Cousins Properties Incorporated	20251205	25.14	25.29	24.63	24.67	1200400	24.3654	down	down	correct
CVEO.US	Civeo Corporation	20251205	22.23	22.56	21.91	22.5	23884	22.5	up	up	correct
CVI.US	CVR Energy Inc	20251205	34	34.43	33.49	33.54	658800	33.0263	down	down	correct
CVNA.US	Carvana Co	20251205	398.35	408.19	397.21	399.77	3105800	399.77	up	up	correct
CVS.US	CVS Health Corporation	20251205	76.73	76.89	74.98	75.63	7768400	75.0128	down	down	correct
CVX.US	Chevron Corporation	20251205	152	152.63	149.83	150	12659800	148.5469	down	down	correct
CW.US	Curtiss	20251205	550.22	553.63	535	544.6	243747	544.6	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251205	21.59	21.93	21.5212	21.71	3002558	21.71	up	down	incorrect
CWEN.US	Clearway Energy Inc	20251205	34.07	34.22	33.71	34.01	767300	33.6016	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20251205	32.02	32.02	31.63	31.8	191780	31.3937	down	up	incorrect
CWH.US	Camping World Holdings Inc	20251205	11.14	11.32	10.675	10.79	1544900	10.6597	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20251205	16.02	16.11	15.73	15.77	2228300	15.77	down	up	incorrect
CWT.US	California Water Service Group	20251205	44.16	45.26	44.01	44.88	379421	44.5419	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251205	11.05	11.05	10.81	10.83	2910100	10.8089	down	down	correct
CXE.US	MFS High Income Municipal Trust	20251205	3.72	3.74	3.71	3.73	186500	3.6769	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20251205	8	8	7.93	7.94	10800	7.8397	down	down	correct
CXM.US	Sprinklr Inc.	20251205	7.87	7.885	7.72	7.79	2001352	7.79	down	down	correct
CXW.US	CoreCivic Inc	20251205	18.7	18.94	18.55	18.64	785000	18.64	down	down	correct
CYD.US	China Yuchai International Limited	20251205	35.79	36.14	34.75	34.75	217000	34.75	down	down	correct
CYH.US	Community Health Systems Inc	20251205	3.63	3.678	3.46	3.57	1657628	3.57	down	down	correct
D.US	Dominion Energy Inc	20251205	58.99	59.14	58.46	58.49	7138000	57.8737	down	down	correct
DAC.US	Danaos Corporation	20251205	97.66	98.71	97.19	98.07	51400	97.2675	up	up	correct
DAL.US	Delta Air Lines Inc	20251205	66.75	67.75	66.3	67.1	7895600	66.9182	up	up	correct
DAN.US	Dana Incorporated	20251205	21.93	22.08	21	21	1662327	20.9278	down	down	correct
DAO.US	Youdao Inc	20251205	9.61	9.83	9.46	9.5	126528	9.5	down	down	correct
DAR.US	Darling Ingredients Inc	20251205	36.62	36.9299	36.32	36.51	1159582	36.51	down	down	correct
DASH.US	DoorDash Inc	20251205	221.19	227.71	220.48	225	4488031	225	up	up	correct
DAVA.US	Endava plc	20251205	6.42	6.85	6.36	6.74	3813700	6.74	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251205	36.26	36.42	36.185	36.26	2524418	36.26
DBD.US	Diebold Nixdorf Incorporated	20251205	64.64	65.35	64.23	65.33	168442	65.33	up	down	incorrect
DBI.US	Designer Brands Inc	20251205	4.62	5	4.62	4.88	717500	4.88	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20251205	15.36	15.48	15.32	15.33	31900	15.0011	down	up	incorrect
DBRG.US	PJ	20251205	21.94	23.45	21.705	23	79085	22.4904	up	down	incorrect
DCI.US	Donaldson Company Inc	20251205	93.49	93.49	91.34	92.44	758231	92.1892	down	down	correct
DCO.US	Ducommun Incorporated	20251205	89.18	90.28	88.15	89.44	89252	89.44	up	up	correct
DD.US	DuPont de Nemours Inc	20251205	39.9	40.77	39.81	40.51	4490800	40.3481	up	down	incorrect
DDD.US	3D Systems Corporation	20251205	2.23	2.26	2.16	2.16	1290400	2.16	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20251205	1.99	2.25	1.979	2.16	3048300	2.16	up	up	correct
DDS.US	Dillard's Inc	20251205	687.52	722	684.79	698.18	124200	669.0901	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251205	26.04	26.06	25.95	26.06	6059	25.6007	up	up	correct
DE.US	Deere & Company	20251205	481.39	485.44	473.69	475.11	1224900	473.4722	down	down	correct
DEA.US	Easterly Government Properties Inc	20251205	21.75	21.87	21.4	21.44	388375	21.0234	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251205	96.5	99.74	96.18	99.7	4560800	99.7	up	up	correct
DEI.US	Douglas Emmett Inc	20251205	11.92	12.115	11.73	11.84	2934525	11.6395	down	down	correct
DELL.US	Dell Technologies Inc	20251205	138.95	139.2	136.11	138.91	5001590	138.3049	down	down	correct
DEO.US	Diageo plc	20251205	89.45	90.48	88.31	88.46	2502100	88.46	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20251205	47.49	47.73	45.76	45.81	277900	45.81	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251205	21	21.09	20.98	21.04	81000	20.6313	up	up	correct
DG.US	Dollar General Corporation	20251205	125.185	135.08	124.24	132.37	12342190	131.8079	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251205	183.2	184.19	182.08	182.51	738192	181.6801	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251205	2.52	2.53	2.51	2.52	405400	2.4841
DHI.US	D.R. Horton Inc	20251205	161.09	162.1	158.52	158.62	2167300	158.1689	down	up	incorrect
DHT.US	DHT Holdings Inc	20251205	12.75	12.96	12.68	12.76	1645200	12.4464	up	down	incorrect
DHX.US	DHI Group Inc	20251205	1.74	1.77	1.69	1.77	112200	1.77	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251205	15.11	15.23	15.11	15.22	67300	14.9188	up	down	incorrect
DIN.US	Dine Brands Global Inc	20251205	32.84	33.64	32.14	33.39	653100	33.2018	up	up	correct
DIS.US	The Walt Disney Company	20251205	105.18	106.17	104.56	105.3	10680100	104.5923	up	up	correct
DK.US	Delek US Holdings Inc	20251205	37.72	37.945	36.34	36.41	1029685	36.1664	down	down	correct
DKL.US	Delek Logistics Partners LP	20251205	46.31	46.81	45.8	45.82	42300	44.8452	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20251205	226.34	236.855	226.34	232.22	1942396	230.9201	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20251205	65.99	67.36	65.9	67	662500	66.6377	up	down	incorrect
DLR.US	PL	20251205	21.01	21.1	20.93	21.06	26574	20.7331	up	down	incorrect
DLX.US	Deluxe Corporation	20251205	20.71	20.9	20.635	20.89	158141	20.6646	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251205	14.63	14.67	14.6	14.65	279300	14.3056	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251205	10.76	10.81	10.7	10.75	61200	10.627	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251205	11.55	11.61	11.46	11.5	41000	11.1339	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251205	9.9	9.95	9.013	9.25	1420100	9.25	down	down	correct
DNOW.US	NOW Inc	20251205	14.29	14.36	13.94	13.95	1713500	13.95	down	down	correct
DNP.US	DNP Select Income Fund Inc	20251205	10.1	10.15	10.02	10.06	546600	9.8704	down	down	correct
DOC.US	Physicians Realty Trust	20251205	17.15	17.24	17	17.02	6357800	16.7105	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20251205	46.36	48.4	45.99	48.3	1856664	48.3	up	up	correct
DOCS.US	Doximity Inc.	20251205	51.33	51.4	45.29	45.93	7003400	45.93	down	down	correct
DOLE.US	Dole plc	20251205	14.89	14.99	14.78	14.9	785700	14.8146	up	up	correct
DOV.US	Dover Corporation	20251205	189.98	191.17	189.58	191.09	770735	190.6525	up	up	correct
DOW.US	Dow Inc	20251205	23.17	23.685	22.935	22.96	9023600	22.6912	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251205	12.94	13.03	12.9	12.93	74200	12.7325	down	down	correct
DPZ.US	Domino's Pizza Inc	20251205	426.29	428	415.12	416.55	751055	414.8712	down	down	correct
DQ.US	Daqo New Energy Corp	20251205	31.5	32.26	31.25	31.25	423300	31.25	down	down	correct
DRD.US	DRDGOLD Limited	20251205	29.42	30.53	28.93	29.1	325300	29.1	down	down	correct
DRH.US	PA	20251205	25.44	25.44	25.43	25.43	25218	24.9152	down	up	incorrect
DRI.US	Darden Restaurants Inc	20251205	177.2	178.96	176.17	177.72	1139800	176.4036	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20251205	11.33	11.39	11.29	11.3	686600	10.9765	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251205	6.01	6.06	6	6.04	116600	5.9699	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251205	10.28	10.29	10.26	10.28	195357	9.9843
DSX.US	PB	20251205	27.2	27.23	27.2	27.23	665	26.6555	up	up	correct
DT.US	Dynatrace Inc	20251205	44.24	45	44.18	44.45	2632200	44.45	up	up	correct
DTB.US	DTB	20251205	17.32	17.36	17.191	17.24	23400	16.9681	down	down	correct
DTE.US	DTE Energy Company	20251205	131.93	132.46	131.14	131.23	1580000	130.0522	down	down	correct
DTF.US	DTF Tax	20251205	11.34	11.38	11.3	11.38	10000	11.2819	up	up	correct
DTM.US	DT Midstream Inc	20251205	121.63	122.7	121.2	121.56	835100	120.7362	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251205	21.18	21.18	20.9556	21.05	36436	20.7434	down	down	correct
DUK.US	PA	20251205	24.9	25.01	24.85	24.94	82632	24.585	up	up	correct
DUKB.US	Duke Energy Corp	20251205	24.93	25.03	24.92	25	15191	24.6516	up	up	correct
DV.US	DoubleVerify Holdings Inc	20251205	10.8	11.1	10.77	11.03	1596072	11.03	up	up	correct
DVA.US	DaVita Inc	20251205	117.54	118.72	117.16	117.39	620100	117.39	down	down	correct
DVN.US	Devon Energy Corporation	20251205	37.58	38.2701	37.435	37.47	7670786	37.2303	down	down	correct
DX.US	PC	20251205	26.1	26.1	25.9001	26.02	7141	25.4069	down	down	correct
DXC.US	DXC Technology Company	20251205	13.95	14.29	13.89	14.12	2048700	14.12	up	up	correct
DY.US	Dycom Industries Inc	20251205	353.44	354.8	347.99	351.8	249200	351.8	down	down	correct
E.US	Eni S.p.A	20251205	37.15	37.61	37.13	37.21	228800	37.21	up	up	correct
EAF.US	GrafTech International Ltd	20251205	17.17	17.475	16.58	16.72	194000	16.72	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251205	20.89	20.95	20.89	20.915	24483	20.6204	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20251205	5.33	5.42	5.32	5.36	295400	5.1227	up	up	correct
EAT.US	Brinker International Inc	20251205	143.63	143.66	139.54	140.45	1095974	140.45	down	down	correct
EB.US	Eventbrite Inc	20251205	4.43	4.44	4.43	4.43	1291903	4.43
EBF.US	Ennis Inc	20251205	17.69	17.91	17.63	17.79	162400	17.544	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251205	12.42	12.66	11.4935	11.5399	6616030	9.1381	down	down	correct
EBS.US	Emergent BioSolutions Inc	20251205	12.15	12.24	11.845	11.9	696254	11.9	down	down	correct
EC.US	Ecopetrol S.A	20251205	10.01	10.08	9.89	9.89	2846900	9.89	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251205	15.86	15.98	15.83	15.83	198400	15.0069	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20251205	6.41	6.44	6.3	6.31	1152300	5.8506	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251205	23.75	23.8	23.701	23.75	3100	23.359
ECCW.US	ECCW	20251205	24.4	24.4	24.25	24.25	1300	23.8365	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251205	25	25.096	25	25.096	3653	24.6767	up	up	correct
ECL.US	Ecolab Inc	20251205	264.76	265.2	259.13	259.69	1550994	258.964	down	down	correct
ECVT.US	Ecovyst Inc	20251205	8.55	8.755	8.495	8.74	2454900	8.74	up	up	correct
ED.US	Consolidated Edison Inc	20251205	96	96.91	95.96	96.6	1775800	95.847	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251205	5.64	5.69	5.62	5.69	351000	5.5591	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20251205	4.87	4.92	4.87	4.87	144000	4.6962
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251205	35.59	36.06	32.85	32.86	140800	32.86	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20251205	52.8	53.27	52.48	52.63	1440900	52.63	down	down	correct
EEA.US	The European Equity Fund Inc	20251205	10.7	10.85	10.61	10.65	24400	10.4914	down	down	correct
EEX.US	Emerald Holding Inc	20251205	3.79	3.79	3.703	3.75	71600	3.75	down	down	correct
EFC.US	PA	20251205	25.236	25.2806	25.2101	25.25	11523	24.6642	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251205	11.17	11.23	11.17	11.21	188500	10.98	up	up	correct
EFT.US	Eaton Vance Floating	20251205	11.4	11.5	11.4	11.44	126500	11.1882	up	up	correct
EFX.US	Equifax Inc	20251205	211.62	213.03	210.09	211.51	2491100	211.51	down	down	correct
EGHT.US	8x8 Inc	20251205	2.01	2.075	2	2.03	368310	2.03	up	up	correct
EGO.US	Eldorado Gold Corporation	20251205	31.6	32.06	30.85	31.1	1597900	31.0488	down	down	correct
EGP.US	EastGroup Properties Inc	20251205	179.6	181.38	178.76	179.91	298400	178.3736	up	up	correct
EGY.US	VAALCO Energy Inc	20251205	3.55	3.61	3.54	3.55	982400	3.5063
EHC.US	Encompass Health Corporation	20251205	113.27	114	112.16	112.5	732800	112.2986	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251205	6.38	6.42	6.33	6.35	132000	6.1461	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20251205	11.37	11.44	11.23	11.3	152700	10.9411	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20251205	24.732	24.732	24.68	24.7	4900	24.3897	down	up	incorrect
EIG.US	Employers Holdings Inc	20251205	39.46	39.68	39.09	39.26	228600	38.9597	down	up	incorrect
EIX.US	Edison International	20251205	57.59	58.29	57.5	58.09	2855539	57.2471	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20251205	103.63	105.77	103.09	105.13	3807235	104.8012	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20251205	21.93	22.03	21.71	21.9	3663600	21.9	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251205	20.64	20.69	20.64	20.67	23700	20.3708	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251205	82.06	84.38	80.03	81.4	2595900	81.4	down	down	correct
ELP.US	Companhia Paranaense de Energia	20251205	10.92	10.96	10.14	10.19	588773	9.5995	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20251205	61.8	62.24	61.34	61.69	1395100	61.1758	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251205	10.72	10.72	10.61	10.61	116800	10.3385	down	down	correct
EME.US	EMCOR Group Inc	20251205	633.26	637.81	622.64	623.62	387700	623.248	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20251205	17.29	17.44	17.24	17.42	26200	16.4319	up	up	correct
EMN.US	Eastman Chemical Company	20251205	61.33	62.84	60.81	61.53	1657256	60.7363	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251205	45.7	45.98	45.62	45.98	60000	44.9364	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251205	21.01	21.06	21.01	21.02	34697	20.7118	up	down	incorrect
EMR.US	Emerson Electric Co	20251205	136.34	138.09	136	137.39	1578700	136.8641	up	up	correct
ENB.US	Enbridge Inc	20251205	48.14	48.43	47.92	48.09	4736500	47.4677	down	down	correct
ENIC.US	Enel Chile S.A	20251205	3.9	3.95	3.83	3.85	564900	3.8159	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251205	21.7267	21.94	21.7267	21.9	4437	21.5803	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251205	22.45	22.59	22.45	22.5899	9439	22.2453	up	up	correct
ENS.US	EnerSys	20251205	146.03	148.13	146.03	147.65	336700	147.3931	up	up	correct
ENVA.US	Enova International Inc	20251205	135.61	136.51	134.68	135.38	199700	135.38	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20251205	5.89	5.95	5.88	5.94	196000	5.8093	up	down	incorrect
EOG.US	EOG Resources Inc	20251205	111.81	114.245	111.81	112.17	3128796	111.1108	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251205	19.66	19.79	19.65	19.68	97400	19.2935	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251205	23.08	23.15	23.02	23.07	77600	22.6059	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251205	16.56	16.7	16.51	16.58	91800	16.3836	up	up	correct
EP.US	PC	20251205	49.45	49.5078	49.45	49.5078	854	48.913	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20251205	37.38	37.86	37.05	37.18	282300	37.18	down	down	correct
EPAM.US	EPAM Systems Inc	20251205	200.54	204.34	200.33	203.6	975500	203.6	up	up	correct
EPC.US	Edgewell Personal Care Company	20251205	17.01	17.23	16.68	16.73	586300	16.6111	down	down	correct
EPD.US	Enterprise Products Partners L.P	20251205	32.63	32.7	32.55	32.61	2439000	32.0842	down	down	correct
EPR.US	PG	20251205	20.59	20.75	20.335	20.5901	5752	20.2232	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20251205	30.94	31.13	30.5	30.65	1464200	30.3342	down	down	correct
EQH.US	PC	20251205	16.02	16.03	15.83	15.92	50593	15.6613	down	down	correct
EQNR.US	Equinor ASA	20251205	23.13	23.44	22.99	22.99	3027800	22.6873	down	down	correct
EQR.US	Equity Residential	20251205	61.38	61.84	60.98	61.06	2214100	60.3888	down	down	correct
EQS.US	Equus Total Return Inc	20251205	1.69	1.8	1.69	1.8	700	1.8	up	up	correct
EQT.US	EQT Corporation	20251205	60.75	62.23	60.28	60.68	9006782	60.5094	down	down	correct
ERJ.US	Embraer S.A	20251205	64.11	64.22	60.33	61.86	1501343	61.3355	down	down	correct
ES.US	Eversource Energy	20251205	67.06	67.47	66.37	66.74	2980000	65.3102	down	down	correct
ESE.US	ESCO Technologies Inc	20251205	202.9	202.91	193.68	195.59	359151	195.5099	down	down	correct
ESI.US	Element Solutions Inc	20251205	26.24	26.59	26.16	26.39	1743400	26.3298	up	down	incorrect
ESNT.US	Essent Group Ltd	20251205	61.29	62.35	61.29	61.85	476150	61.85	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20251205	6.84	6.91	6.68	6.75	1440700	6.716	down	down	correct
ESS.US	Essex Property Trust Inc	20251205	256.79	258.78	255	255.37	314300	252.862	down	down	correct
ESTC.US	Elastic N.V	20251205	74.03	75.06	73.73	74.67	1470099	74.67	up	up	correct
ETB.US	Eaton Vance Tax	20251205	15.29	15.35	15.21	15.27	66000	14.9547	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251205	24.05	24.38	23.89	24.01	238000	23.6315	down	down	correct
ETG.US	Eaton Vance Tax	20251205	22.49	22.56	22.37	22.45	169000	22.0723	down	down	correct
ETI.US	P	20251205	23.1	23.1	23.0622	23.0622	2610	22.731	down	down	correct
ETJ.US	Eaton Vance Risk	20251205	8.84	8.89	8.84	8.84	77800	8.6454
ETN.US	Eaton Corporation plc	20251205	338.89	341.42	336	337.66	1845606	337.66	down	down	correct
ETO.US	Eaton Vance Tax	20251205	29.21	29.36	29.12	29.21	31300	28.702
ETR.US	Entergy Corporation	20251205	93.93	94.82	93.63	94.22	3317394	93.6044	up	up	correct
ETV.US	Eaton Vance Tax	20251205	14.31	14.45	14.31	14.43	159100	14.1353	up	down	incorrect
ETW.US	Eaton Vance Tax	20251205	9.21	9.22	9.18	9.21	275300	9.0154
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251205	19.2	19.24	19.1	19.15	14900	18.9141	down	down	correct
ETY.US	Eaton Vance Tax	20251205	15.69	15.75	15.65	15.67	97800	15.3672	down	down	correct
EVC.US	Entravision Communications Corporation	20251205	2.78	2.82	2.73	2.73	342624	2.6871	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20251205	5.34	5.37	5.34	5.34	59900	5.2235
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251205	11.09	11.09	10.95	10.98	85200	10.7572	down	down	correct
EVH.US	Evolent Health Inc	20251205	4	4.145	3.925	3.94	2245800	3.94	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20251205	10.93	11.03	10.93	11.01	53600	10.8591	up	up	correct
EVR.US	Evercore Inc	20251205	326.85	337.45	325.15	331.69	433200	330.8378	up	up	correct
EVRG.US	Evergy Inc	20251205	73.88	74.32	73.22	73.28	1766200	73.28	down	down	correct
EVT.US	Eaton Vance Tax	20251205	24.47	24.67	24.47	24.52	71500	24.0485	up	up	correct
EVTC.US	EVERTEC Inc	20251205	30.44	30.61	29.51	29.59	877000	29.5377	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20251205	86.31	87.89	85.95	86.19	3461300	86.19	down	down	correct
EXG.US	Eaton Vance Tax	20251205	9.3	9.36	9.29	9.3	459400	9.1081
EXK.US	Endeavour Silver Corp	20251205	8.9	9.13	8.6	8.67	13887200	8.67	down	down	correct
EXP.US	Eagle Materials Inc	20251205	221.14	222.81	219	222.09	302727	221.8451	up	up	correct
EXR.US	Extra Space Storage Inc	20251205	130.25	130.79	129.24	129.56	1158200	127.9993	down	down	correct
F.US	PC	20251205	20.67	20.7	20.37	20.56	83267	20.2065	down	down	correct
FACT.US	Freedom Acquisition I Corp	20251205	10.3695	10.3894	10.3695	10.3721	178750	10.3721	up	up	correct
FAF.US	First American Financial Corporation	20251205	64.75	65.08	64.29	64.56	402000	64.01	down	down	correct
FBK.US	FB Financial Corporation	20251205	56.93	57.54	56.75	56.89	320584	56.6951	down	down	correct
FBP.US	First BanCorp	20251205	20.22	20.33	20	20.09	887300	19.9099	down	down	correct
FBRT.US	P	20251205	21.15	21.49	21.15	21.39	26944	21.39	up	up	correct
FC.US	Franklin Covey Co	20251205	16.12	16.39	15.83	15.89	99500	15.89	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20251205	16.49	16.63	16.48	16.49	397017	16.3721
FCN.US	FTI Consulting Inc	20251205	165.94	170.93	165.51	170.79	337700	170.79	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20251205	23.24	23.485	23.05	23.08	656706	22.7206	down	down	correct
FCRX.US	FCRX	20251205	25.05	25.05	25.05	25.05	1300	24.7394
FCT.US	First Trust Senior Floating Rate Income Fund II	20251205	9.49	9.55	9.41	9.44	397539	9.1684	down	down	correct
FCX.US	Freeport	20251205	45.27	45.97	45.12	45.2	20208131	45.0877	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20251205	36.99	37.24	36.835	37.14	195865	36.8783	up	up	correct
FDS.US	FactSet Research Systems Inc	20251205	278.29	291.62	278.01	290.63	1489423	289.138	up	up	correct
FDX.US	FedEx Corporation	20251205	273.99	276.6	272.995	274.29	1034046	272.8913	up	down	incorrect
FE.US	FirstEnergy Corp	20251205	45.05	45.305	44.81	44.91	4692832	44.4847	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251205	13.35	13.35	13.35	13.35	0	13.35
FENG.US	Phoenix New Media Limited	20251205	2.07	2.1	2.02	2.02	3400	2.02	down	down	correct
FERG.US	Ferguson plc	20251205	249.52	251.18	247.99	248.38	1584918	246.4691	down	down	correct
FET.US	Forum Energy Technologies Inc	20251205	34.95	36.38	34.66	35.24	111400	35.24	up	up	correct
FF.US	FutureFuel Corp	20251205	3.25	3.26	3.2	3.21	192000	3.1652	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251205	21.75	21.97	21.75	21.82	28000	21.4308	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251205	16.67	16.67	16.6	16.64	115800	16.3056	down	down	correct
FHI.US	Federated Hermes Inc	20251205	50.7	51.31	50.61	50.85	353700	50.5197	up	up	correct
FHN.US	PE	20251205	24.5994	24.63	24.5117	24.6	9464	24.1998	up	down	incorrect
FICO.US	Fair Isaac Corporation	20251205	1775.4	1813.55	1774.62	1798.53	137680	1798.53	up	up	correct
FIGS.US	FIGS Inc.	20251205	11.15	11.515	11	11.43	2960305	11.43	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251205	13.23	13.23	13.06	13.08	411400	12.7425	down	up	incorrect
FINV.US	FinVolution Group	20251205	5	5.25	5	5.21	1240967	5.21	up	up	correct
FIS.US	Fidelity National Information Services Inc	20251205	65.6	66.93	65.34	66.66	2777100	66.2553	up	up	correct
FIX.US	Comfort Systems USA Inc	20251205	1008.08	1014.78	977.1742	1001.48	381358	1000.96	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251205	17.45	17.48	17.41	17.44	51800	17.101	down	down	correct
FLNG.US	FLEX LNG Ltd	20251205	25.965	25.965	25.27	25.29	445600	24.5993	down	down	correct
FLO.US	Flowers Foods Inc	20251205	10.62	10.84	10.59	10.78	3548700	10.4909	up	up	correct
FLOW.US	SPX FLOW Inc	20251205	36.052	36.052	36.052	36.052	100	35.8483
FLR.US	Fluor Corporation	20251205	45.19	45.45	43.835	43.96	2496807	43.96	down	down	correct
FLS.US	Flowserve Corporation	20251205	71.82	72.82	71.57	72.04	1274767	71.8279	up	up	correct
FMC.US	FMC Corporation	20251205	13.29	13.7	13.23	13.28	4994200	13.204	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251205	11.15	11.15	11.1	11.15	31055	11.016
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251205	23.53	23.53	23.23	23.25	406300	23.25	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251205	101.27	101.94	100.44	100.63	458100	98.6238	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20251205	12.09	12.09	11.87	12.01	13700	11.8194	down	up	incorrect
FN.US	Fabrinet	20251205	476.5	484.8	469.58	478.45	532000	478.45	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20251205	65.02	65.3	63.22	63.48	2506752	63.48	down	down	correct
FNF.US	Fidelity National Financial Inc	20251205	58.33	58.68	58.05	58.1	759499	55.6041	down	up	incorrect
FNV.US	Franco	20251205	204.75	207.11	202.18	203.17	433800	203.17	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20251205	22.61	22.745	22.07	22.51	88073	22.51	down	up	incorrect
FOF.US	Cohen & Steers Closed	20251205	13.16	13.23	13.15	13.22	46300	12.97	up	up	correct
FOR.US	Forestar Group Inc	20251205	26.26	26.42	26.01	26.06	106279	26.06	down	down	correct
FOUR.US	Shift4 Payments Inc	20251205	69.23	71.57	68.81	68.88	1251058	68.88	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251205	18.41	18.56	18.41	18.54	167400	18.1377	up	up	correct
FPH.US	Five Point Holdings LLC	20251205	5.94	5.965	5.8	5.82	178500	5.82	down	down	correct
FPI.US	Farmland Partners Inc	20251205	9.96	10.08	9.945	9.95	361800	9.69	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20251205	56.73	58.42	56.68	57.85	1710800	57.4072	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251205	11.88	11.88	11.77	11.79	207200	11.4243	down	down	correct
FRO.US	Frontline Ltd	20251205	23.15	23.74	23.14	23.38	2082996	23.1865	up	down	incorrect
FRT.US	PC	20251205	20.2	20.2	20.11	20.1899	6679	19.876	down	down	correct
FSK.US	FS KKR Capital Corp	20251205	15.51	15.69	15.404	15.46	2581900	15.46	down	down	correct
FSLY.US	Fastly Inc	20251205	11.34	11.36	10.202	10.52	16637800	10.52	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20251205	9.45	9.63	9.21	9.26	6529815	9.26	down	down	correct
FSS.US	Federal Signal Corporation	20251205	111.49	111.49	109.94	110.84	213900	110.84	down	down	correct
FT.US	Franklin Universal Trust	20251205	8.08	8.11	8	8	48000	7.8727	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251205	14.1	14.17	14.1	14.12	111900	13.7464	up	up	correct
FTI.US	TechnipFMC plc	20251205	46.6	47.16	45.995	46.02	2161914	46.02	down	down	correct
FTK.US	Flotek Industries Inc	20251205	16.17	16.79	15.955	16.38	435570	16.38	up	up	correct
FTS.US	Fortis Inc	20251205	51.03	51.21	50.85	51.1	538900	50.6784	up	up	correct
FTV.US	Fortive Corporation	20251205	53.24	54.09	53.13	53.75	2461500	53.75	up	up	correct
FUBO.US	fuboTV Inc	20251205	2.9	2.958	2.84	2.85	8787000	2.85	down	down	correct
FUL.US	H.B. Fuller Company	20251205	58.73	59.14	57.95	58.15	292600	57.945	down	down	correct
FUN.US	Cedar Fair L.P	20251205	15.42	15.715	15.28	15.64	1864909	15.64	up	up	correct
FVRR.US	Fiverr International Ltd	20251205	21.31	22.17	21.31	21.54	764993	21.54	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251205	0.03	0.0975	0.03	0.0975	786	0.0975	up	up	correct
G.US	Genpact Limited	20251205	45.89	46.65	45.74	46.37	1701600	46.1994	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20251205	6.2	6.24	6.18	6.18	306232	5.9703	down	down	correct
GAM.US	PB	20251205	25.17	25.29	25.17	25.24	8830	24.8681	up	up	correct
GATX.US	GATX Corporation	20251205	164.24	168.86	164.24	167.3	201764	166.0967	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251205	15.41	15.47	15.39	15.39	31000	15.0133	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251205	46.49	47.02	46.05	46.22	212600	45.9302	down	up	incorrect
GCO.US	Genesco Inc	20251205	24.4	25.5	22.72	22.73	384300	22.73	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251205	4.28	4.2999	4.24	4.24	47069	4.1211	down	down	correct
GD.US	General Dynamics Corporation	20251205	341.01	341.5	333.99	337.31	1317800	335.9377	down	down	correct
GDDY.US	GoDaddy Inc	20251205	130.23	131.525	128.29	128.46	1183926	128.46	down	down	correct
GDL.US	The GDL Fund	20251205	8.46	8.49	8.46	8.47	5600	8.3513	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251205	11.72	11.77	11.7	11.75	25300	11.3872	up	up	correct
GDOT.US	Green Dot Corporation	20251205	13.13	13.4	12.99	13.03	895500	13.03	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20251205	27.21	27.45	27.21	27.35	83700	26.9274	up	up	correct
GE.US	General Electric Company	20251205	291.67	293.28	282.15	283.94	5220300	283.6156	down	down	correct
GEF.US	Greif Inc	20251205	65.38	65.83	64.77	65.45	197700	64.9257	up	up	correct
GEL.US	Genesis Energy L.P	20251205	16.08	16.38	15.86	16.11	254300	15.9425	up	up	correct
GENI.US	Genius Sports Limited	20251205	11.24	11.39	10.78	10.83	4472942	10.83	down	down	correct
GEO.US	The GEO Group Inc	20251205	17.1	17.36	16.95	17.11	1441100	17.11	up	up	correct
GES.US	Guess' Inc	20251205	17.01	17.06	16.99	16.99	449400	16.7651	down	down	correct
GF.US	The New Germany Fund Inc	20251205	11.11	11.18	11.04	11.18	13700	11.0531	up	up	correct
GFF.US	Griffon Corporation	20251205	73.73	74.05	72.765	73.9	255066	73.7105	up	up	correct
GFI.US	Gold Fields Limited	20251205	42.8	44.32	41.9	42.21	2913100	42.21	down	down	correct
GFL.US	GFL Environmental Inc	20251205	44.74	45.12	44.45	44.72	907400	44.6831	down	down	correct
GGB.US	Gerdau S.A	20251205	3.66	3.69	3.46	3.48	30817600	3.48	down	down	correct
GGG.US	Graco Inc	20251205	83.18	84.25	82.54	83.47	592900	83.1887	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20251205	27.739	27.739	27.739	27.739	100	27.3165
GGT.US	The Gabelli Multimedia Trust Inc	20251205	4.14	4.17	4.14	4.16	99400	3.9496	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251205	14.34	14.34	14.21	14.21	2700	14.0062	down	down	correct
GHC.US	Graham Holdings Company	20251205	1088.08	1108	1077.59	1086.39	28100	1084.6275	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20251205	1.85	1.88	1.8	1.82	17700	1.82	down	down	correct
GHM.US	Graham Corporation	20251205	59.39	59.39	55.76	57.91	80700	57.91	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20251205	12.47	12.47	12.36	12.43	184100	12.1202	down	down	correct
GIB.US	CGI Inc	20251205	91.47	92.97	91.43	92.26	488300	92.1028	up	down	incorrect
GIC.US	Global Industrial Company	20251205	28.28	28.82	28.03	28.12	92100	28.12	down	down	correct
GIL.US	Gildan Activewear Inc	20251205	58.3	59.24	58.26	58.79	1708800	58.79	up	up	correct
GIS.US	General Mills Inc	20251205	45.94	46.34	45.68	45.93	5465481	45.2921	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251205	9.951	9.951	9.95	9.95	3073	9.6265	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251205	24.83	24.83	24.81	24.81	1000	24.5296	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251205	23.249	23.249	23.249	23.249	102	23.042
GKOS.US	Glaukos Corporation	20251205	109.17	112	107.65	108.51	467756	108.51	down	down	correct
GL.US	PD	20251205	16.71	16.71	16.61	16.67	6393	16.4137	down	down	correct
GLOB.US	Globant S.A	20251205	69.88	72.1	69.7	71.21	1303500	71.21	up	down	incorrect
GLOP.US	PC	20251205	25.84	25.94	25.8	25.94	609	25.3334	up	down	incorrect
GLP.US	PB	20251205	25.7607	25.7607	25.718	25.72	3922	25.1304	down	up	incorrect
GLW.US	Corning Incorporated	20251205	85.49	86.7	84.93	85.97	5340800	85.8098	up	up	correct
GM.US	General Motors Company	20251205	75.08	77	75	76.05	8817800	75.8704	up	up	correct
GME.US	GameStop Corp	20251205	23	23.07	22.53	23	5688200	23
GMED.US	Globus Medical Inc	20251205	89.37	91.14	88.65	91.1	1217635	91.1	up	up	correct
GMRE.US	PA	20251205	24.1135	24.1445	23.9	23.96	16756	23.5051	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20251205	19.09	19.4	18.95	19.32	477548	19.32	up	down	incorrect
GNL.US	PB	20251205	21.5815	21.9246	21.5815	21.78	3922	21.3731	up	down	incorrect
GNRC.US	Generac Holdings Inc	20251205	162.7	165.5	162.28	162.33	763930	162.33	down	up	incorrect
GNT.US	PA	20251205	21.3	21.345	21.3	21.345	2175	21.0185	up	up	correct
GNW.US	Genworth Financial Inc	20251205	8.63	8.7	8.61	8.66	2939790	8.66	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251205	12.08	12.195	12.03	12.08	1172533	11.5626
GOLD.US	Barrick Gold Corporation	20251205	30.87	31.585	30.745	30.89	303300	30.7847	up	up	correct
GOLF.US	Acushnet Holdings Corp	20251205	83.9	84.95	83.6	83.6	189075	83.3809	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20251205	13.94	13.962	13.33	13.38	625500	13.38	down	down	correct
GOTU.US	Gaotu Techedu Inc	20251205	2.42	2.45	2.39	2.4	261515	2.4	down	down	correct
GPC.US	Genuine Parts Company	20251205	129.03	130.44	128.4001	130.24	861561	129.0578	up	up	correct
GPI.US	Group 1 Automotive Inc	20251205	407.06	412.15	403.79	404.21	258100	403.5275	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251205	22.64	22.77	22.58	22.6	9545	22.2897	down	down	correct
GPK.US	Graphic Packaging Holding Company	20251205	15.76	16.01	15.62	15.99	8190600	15.8771	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251205	2.74	2.78	2.73	2.76	183435	2.7027	up	up	correct
GPN.US	Global Payments Inc	20251205	79.23	81.0725	78.75	78.85	2180867	78.6094	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251205	218.28	222.865	216.51	216.57	246531	216.57	down	down	correct
GPRK.US	GeoPark Limited	20251205	8.42	8.53	8.25	8.25	582100	8.25	down	down	correct
GRC.US	The Gorman	20251205	46.18	46.56	45.83	46.25	52800	46.1185	up	up	correct
GRP.US	UN	20251205	54.17	55	54.17	55	5178	54.4326	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251205	9.54	9.65	9.54	9.57	27500	9.4035	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20251205	837.26	856.2	836.52	854.56	2277500	850.0862	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251205	10.12	10.162	10.065	10.08	932900	9.745	down	down	correct
GSK.US	GlaxoSmithKline plc	20251205	48.77	48.85	48.01	48.41	2380400	48.0234	down	down	correct
GSL.US	PB	20251205	27.75	27.75	27.35	27.5	1707	26.9531	down	down	correct
GTES.US	Gates Industrial Corporation plc	20251205	22.13	22.13	21.52	21.84	2392100	21.84	down	down	correct
GTLS.US	Chart Industries Inc	20251205	205.2	205.34	204.885	205.12	544013	205.12	down	down	correct
GTN.US	Gray Television Inc	20251205	4.62	4.66	4.57	4.59	1009400	4.5236	down	up	incorrect
GTNA.US	Gray Television Inc	20251205	8.8	8.8	8.8	8.8	480	8.8
GTY.US	Getty Realty Corp	20251205	27.63	28.04	27.63	27.93	267200	27.4491	up	down	incorrect
GUG.US	GUG	20251205	15.47	15.72	15.46	15.64	69400	15.2907	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20251205	6.03	6.07	6.03	6.03	83600	5.8832
GVA.US	Granite Construction Incorporated	20251205	108.1	109.36	107.33	108.08	633071	107.9597	down	down	correct
GWRE.US	Guidewire Software Inc	20251205	212.82	215.2483	207.88	210.55	559581	210.55	down	down	correct
GWW.US	W.W. Grainger Inc	20251205	965.53	977.14	961.81	975.54	208300	973.6991	up	up	correct
H.US	Hyatt Hotels Corporation	20251205	156.9	158.09	155.75	156	668800	155.8551	down	down	correct
HAE.US	Haemonetics Corporation	20251205	83.87	85.23	83.23	83.94	746207	83.94	up	up	correct
HAL.US	Halliburton Company	20251205	27.89	28.65	27.88	28.45	13609710	28.3128	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251205	33.69	34.01	33.36	33.42	970200	32.9932	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20251205	16.13	16.245	16.045	16.09	1057228	16.09	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20251205	16.325	16.77	15.87	16.3	96500	16.1973	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20251205	17.69	18	17.4	17.48	5063800	17.48	down	down	correct
HCA.US	HCA Healthcare Inc	20251205	489.13	491.14	483.74	486.7	947300	485.9771	down	down	correct
HCC.US	Warrior Met Coal Inc	20251205	82.61	84.77	81.55	81.61	622800	81.5332	down	down	correct
HCI.US	HCI Group Inc	20251205	173.41	173.47	169.03	170.17	195300	169.7317	down	down	correct
HCXY.US	Hercules Capital Inc	20251205	25.33	25.52	25.3	25.52	546	25.1287	up	up	correct
HD.US	The Home Depot Inc	20251205	350.65	355.62	349.53	354.61	5959200	354.61	up	up	correct
HDB.US	HDFC Bank Limited	20251205	36.12	36.12	35.6	35.72	3101300	35.72	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20251205	11.22	11.35	11.16	11.25	1652100	11.25	up	up	correct
HEI.US	HEICO Corporation	20251205	316.56	316.56	309.36	312.2	240200	312.0862	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251205	11.04	11.12	11.04	11.09	66700	10.8389	up	up	correct
HESM.US	Hess Midstream LP	20251205	34.25	34.55	34.13	34.22	805900	33.4951	down	up	incorrect
HFRO.US	PA	20251205	16.3	16.55	16.3	16.5	23268	16.1612	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251205	0.0001	0.0001	0.0001	0.0001	190	0.0001
HGLB.US	Highland Global Allocation Fund	20251205	9.72	9.76	9.35	9.64	109000	9.3693	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20251205	42.28	42.76	41.9601	42.36	971371	42.36	up	up	correct
HI.US	Hillenbrand Inc	20251205	31.8	31.85	31.79	31.84	452690	31.6133	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20251205	131.5	131.6	129.07	129.43	2138500	128.8786	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20251205	315.51	317.863	300.2	304.58	632912	303.6312	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251205	3.78	3.81	3.78	3.78	310900	3.6731
HIPO.US	Hippo Holdings Inc	20251205	30.84	31.095	30.05	30.45	131032	30.45	down	down	correct
HIW.US	Highwoods Properties Inc	20251205	26.49	26.64	25.94	26.03	1768200	25.4671	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251205	4.19	4.19	4.15	4.16	407637	4.0172	down	down	correct
HL.US	PB	20251205	62.0534	62.0534	62.0534	62.0534	0	61.2705
HLF.US	Herbalife Nutrition Ltd	20251205	12.01	12.22	11.88	12.2	1185600	12.2	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20251205	179.04	181.75	178.625	179.69	409296	179.0317	up	up	correct
HLIO.US	Helios Technologies Inc.	20251205	54.52	55.41	53.81	54.19	268900	54.108	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20251205	273.31	274.62	271.23	272.25	1314553	272.1215	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20251205	7.55	7.64	7.3	7.33	1470200	7.33	down	down	correct
HMC.US	Honda Motor Co. Ltd	20251205	29.46	29.59	29.42	29.43	1191000	29.43	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20251205	44.54	45.17	43.33	43.63	334600	43.2997	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20251205	19.54	19.99	19.2	19.29	2795600	19.29	down	down	correct
HNI.US	HNI Corporation	20251205	41.06	41.44	40.66	40.92	558200	40.6106	down	down	correct
HOG.US	Harley	20251205	23.71	23.86	23.29	23.36	2544300	22.9312	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20251205	28.36	28.59	28.29	28.39	666600	28.1922	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20251205	103.14	107.125	101.72	103.66	129831	103.66	up	up	correct
HP.US	Helmerich & Payne Inc	20251205	29.88	30.22	29.75	29.88	1112900	29.6527
HPE.US	Hewlett Packard Enterprise Company	20251205	20.9	23.555	20.61	23.33	47409059	23.1905	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20251205	16.3	16.39	16.3	16.34	23900	15.9683	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20251205	16.89	16.95	16.84	16.85	52100	16.4723	down	down	correct
HPQ.US	HP Inc	20251205	25.93	26.04	25.64	25.91	10225100	25.6051	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20251205	14.65	14.8	14.65	14.7	90500	14.3719	up	up	correct
HQH.US	Tekla Healthcare Investors	20251205	19.07	19.15	18.92	19.04	123800	18.4537	down	down	correct
HQL.US	Tekla Life Sciences Investors	20251205	17.29	17.33	16.92	17.1	218200	16.5506	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251205	17.4	17.53	17.32	17.4	2413500	17.1744
HRB.US	H&R Block Inc	20251205	41.87	42.66	41.7	42.11	1400800	41.5485	up	up	correct
HRI.US	Herc Holdings Inc	20251205	142.18	143.855	138.91	141.29	274082	139.994	down	down	correct
HRL.US	Hormel Foods Corporation	20251205	24.23	24.63	24.01	24.34	6182100	24.0335	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20251205	28.11	28.335	25.945	26.73	558100	26.73	down	up	incorrect
HSBC.US	HSBC Holdings plc	20251205	71.72	71.75	70.91	71	1108300	71	down	down	correct
HSY.US	The Hershey Company	20251205	181.53	183.25	180.56	182.3	1084300	181.1108	up	up	correct
HTD.US	John Hancock Tax	20251205	24.51	24.78	24.37	24.42	46500	23.9481	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20251205	25.15	25.15	25.15	25.15	300	24.845
HTGC.US	Hercules Capital Inc	20251205	18.91	19.13	18.87	18.98	1175797	18.4762	up	up	correct
HTH.US	Hilltop Holdings Inc	20251205	34.6	34.92	34.27	34.38	422700	34.2019	down	up	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20251205	5.12	5.39	5.045	5.06	7259058	5.06	down	down	correct
HUBB.US	Hubbell Incorporated	20251205	436.61	442.82	435.73	440.53	389051	439.3366	up	down	incorrect
HUBS.US	HubSpot Inc	20251205	372.46	387.06	372.05	379.85	588500	379.85	up	up	correct
HUM.US	Humana Inc	20251205	262.52	264.8	256.14	257.85	1627163	256.9698	down	down	correct
HUN.US	Huntsman Corporation	20251205	9.91	10.53	9.91	10.04	4820800	9.9572	up	up	correct
HUYA.US	HUYA Inc	20251205	2.85	3.05	2.82	2.97	3006500	2.97	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20251205	23.93	24.44	23.22	23.79	56700	23.79	down	down	correct
HWM.US	Howmet Aerospace Inc	20251205	197	197.16	188.83	190.98	2754300	190.8707	down	down	correct
HXL.US	Hexcel Corporation	20251205	77.5	77.9	76.56	76.6	659600	76.4397	down	up	incorrect
HY.US	Hyster	20251205	34.9	35.11	32.88	33.82	219129	33.501	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251205	11.14	11.14	11.07	11.09	48300	10.8093	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251205	9.5074	9.5174	9.4672	9.4873	523657	9.2057	down	down	correct
HZO.US	MarineMax Inc	20251205	23.97	24.67	23.76	23.82	225800	23.82	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251205	7.27	7.31	7.26	7.27	19900	7.0913
IAG.US	IAMGOLD Corporation	20251205	15.42	15.72	15.11	15.27	6812800	15.27	down	down	correct
IBM.US	International Business Machines Corporation	20251205	308.59	311.83	307.18	307.94	2344700	306.1942	down	down	correct
IBN.US	ICICI Bank Limited	20251205	30.85	30.86	30.64	30.69	3752600	30.69	down	down	correct
IBP.US	Installed Building Products Inc	20251205	267.68	271.59	262.87	268.19	175194	267.8258	up	up	correct
ICE.US	Intercontinental Exchange Inc	20251205	158.63	159.2	157.31	157.82	3852100	157.3506	down	down	correct
ICL.US	ICL Group Ltd	20251205	5.22	5.24	5.16	5.18	1066500	5.18	down	down	correct
ICR.US	P	20251205	20.89	21.5	20.89	21.5	954	21.5	up	down	incorrect
IDA.US	IDACORP Inc	20251205	126.27	127.59	125.82	126.81	445400	125.9774	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251205	11.92	11.97	11.89	11.94	40300	11.6729	up	up	correct
IDT.US	IDT Corporation	20251205	52.48	53.99	47.8	48.78	447700	48.7239	down	down	correct
IEX.US	IDEX Corporation	20251205	177.15	179.5	176.76	177.54	597292	176.8946	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20251205	66.47	67.95	66.3	67.18	2046900	66.7692	up	up	correct
IFN.US	The India Fund Inc	20251205	13.95	14	13.89	13.9	290700	13.4464	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251205	40.89	41.18	39.84	39.84	190365	39.84	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251205	9.71	9.73	9.65	9.71	22500	9.4635
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251205	5.8	5.82	5.78	5.8	91800	5.6533
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251205	16.43	16.5	16.27	16.46	41600	16.2486	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251205	4.5	4.51	4.4	4.43	2545200	4.2628	down	up	incorrect
IH.US	iHuman Inc	20251205	2.74	2.74	2.52	2.52	5069	2.52	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251205	6.21	6.25	6.15	6.23	14400	6.0791	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251205	135.13	135.13	133.24	133.57	149866	133.57	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251205	26.75	26.76	26.65	26.65	13800	24.6878	down	down	correct
IIIN.US	Insteel Industries Inc	20251205	31.36	31.69	31.16	31.67	73200	31.67	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251205	12.59	12.65	12.52	12.61	148500	12.3801	up	down	incorrect
IIPR.US	PA	20251205	24.1657	24.445	24	24	50537	23.4528	down	down	correct
IMAX.US	IMAX Corporation	20251205	36.4	36.41	34.54	35.71	2294400	35.71	down	down	correct
INFO.US	IHS Markit Ltd	20251205	24.58	24.58	24.496	24.496	4500	24.4094	down	down	correct
INFY.US	Infosys Limited	20251205	18.15	18.23	18.03	18.07	9198300	18.07	down	down	correct
ING.US	ING Groep N.V	20251205	26.51	26.61	26.25	26.28	1347000	26.0916	down	down	correct
INGR.US	Ingredion Incorporated	20251205	108.05	109.55	107.79	108.31	673479	107.5045	up	up	correct
INN.US	Summit Hotel Properties Inc	20251205	4.92	4.96	4.86	4.91	475300	4.8248	down	down	correct
INSP.US	Inspire Medical Systems Inc	20251205	140.28	142.26	136.48	136.81	1033100	136.81	down	down	correct
INVH.US	Invitation Homes Inc	20251205	27.31	27.375	27.11	27.14	3526100	26.8422	down	down	correct
IP.US	International Paper Company	20251205	38.95	39.66	38.68	39.06	3397333	38.6746	up	up	correct
IPI.US	Intrepid Potash Inc	20251205	25.7	26.3	25.12	25.31	89700	25.31	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20251205	10.12	10.12	10.05	10.09	118600	9.9039	down	down	correct
IQV.US	IQVIA Holdings Inc	20251205	223.46	226.64	221.71	225.85	1690000	225.85	up	up	correct
IR.US	Ingersoll Rand Inc	20251205	79.85	80.115	79.365	79.86	1620988	79.8426	up	up	correct
IRM.US	Iron Mountain Incorporated	20251205	84.76	85.44	83.92	84.31	1476400	83.436	down	down	correct
IRT.US	Independence Realty Trust Inc	20251205	16.7	16.76	16.52	16.53	1691300	16.3719	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20251205	14.63	14.71	14.57	14.59	88600	14.2776	down	down	correct
IT.US	Gartner Inc	20251205	231.4	233.8071	228.49	229.77	656933	229.77	down	down	correct
ITGR.US	Integer Holdings Corporation	20251205	70.58	71.49	69.75	69.84	436872	69.84	down	down	correct
ITT.US	ITT Inc	20251205	180	181.93	173.37	180.99	890100	180.6237	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20251205	8.05	8.11	7.51	7.55	59821576	6.9251	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20251205	250.12	250.86	248.13	249.7	782716	248.0973	down	down	correct
IVR.US	PC	20251205	24.23	24.525	23.94	24.48	12422	24.0145	up	up	correct
IVT.US	Inventrust Properties Corp	20251205	27.89	28.37	27.78	28.34	643400	28.1043	up	up	correct
IVZ.US	Invesco Ltd	20251205	25.25	26.39	25.2	26.24	11943400	26.0299	up	up	correct
IX.US	ORIX Corporation	20251205	27.68	27.89	27.61	27.82	121100	27.82	up	up	correct
J.US	Jacobs Engineering Group Inc	20251205	140.36	143.16	139.81	140.22	1692617	139.8576	down	down	correct
JBGS.US	JBG SMITH Properties	20251205	18.3	18.3	17.765	17.92	742300	17.7357	down	down	correct
JBL.US	Jabil Inc	20251205	219.89	222.3	218.38	220.06	764900	219.9908	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251205	15.88	16.1	15.88	15.96	39900	15.6386	up	up	correct
JCI.US	Johnson Controls International plc	20251205	114	114.45	113.46	114.23	4329307	113.8477	up	up	correct
JEF.US	Jefferies Financial Group Inc	20251205	58.73	60.09	58.41	59.12	1475800	58.6798	up	up	correct
JELD.US	JELD	20251205	2.6	2.7	2.58	2.61	889100	2.61	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20251205	7.91	7.91	7.83	7.85	1536242	7.5988	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251205	12.53	12.543	12.48	12.49	116692	12.1862	down	down	correct
JHG.US	Janus Henderson Group plc	20251205	44.2	44.94	44.04	44.71	787900	44.71	up	up	correct
JHI.US	John Hancock Investors Trust	20251205	14.2	14.26	14.1	14.17	21273	13.805	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20251205	11.71	11.71	11.51	11.63	13700	11.4473	down	up	incorrect
JHX.US	James Hardie Industries plc	20251205	19.85	20.06	19.6	20.01	5771400	20.01	up	down	incorrect
JILL.US	J.Jill Inc	20251205	16.15	16.59	16.13	16.25	38200	16.1585	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20251205	24.8	25.12	24.2	24.22	512600	24.22	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251205	325.2	331.3599	325.0407	327.64	237695	327.64	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20251205	18.52	18.65	18.52	18.6	16900	18.1408	up	up	correct
JMIA.US	Jumia Technologies AG	20251205	12.18	12.67	12.15	12.17	2257203	12.17	down	down	correct
JMM.US	Nuveen Multi	20251205	6.11	6.12	6.11	6.11	2700	6.0237
JNJ.US	Johnson & Johnson	20251205	202.98	203.45	200.81	201.93	7785300	200.8622	down	up	incorrect
JOBY.US	WT	20251205	5.37	5.6	5.18	5.25	39113	5.25	down	down	correct
JOE.US	The St. Joe Company	20251205	61.86	62.69	59.94	60.26	215800	60.26	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20251205	10.6	10.68	10.6	10.64	20100	10.3893	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251205	8.23	8.27	8.23	8.24	1090400	8.0514	up	up	correct
JPM.US	PL	20251205	19.46	19.62	19.43	19.52	262520	19.2398	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251205	5.12	5.12	5.06	5.06	736800	4.901	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251205	13.77	13.8	13.75	13.79	54579	13.1574	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20251205	7.8	7.85	7.75	7.75	26300	7.58	down	down	correct
K.US	Kellogg Company	20251205	83.24	83.24	83.05	83.14	4922521	83.14	down	down	correct
KAI.US	Kadant Inc	20251205	290.17	293.89	287.69	288.03	97400	287.6994	down	down	correct
KAR.US	KAR Auction Services Inc	20251205	25.72	26.3	25.6	26.14	641900	26.14	up	up	correct
KB.US	KB Financial Group Inc	20251205	88.33	88.975	87.65	87.81	151500	87.81	down	up	incorrect
KBH.US	KB Home	20251205	64.08	64.8	63.26	63.33	819900	63.0715	down	down	correct
KBR.US	KBR Inc	20251205	44.12	44.48	43.28	44.3	1270904	44.1319	up	up	correct
KEN.US	Kenon Holdings Ltd	20251205	61.79	61.79	60.78	61.35	5200	61.35	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20251205	17.72	17.83	17.49	17.52	384500	17.4628	down	down	correct
KEX.US	Kirby Corporation	20251205	111.62	113.66	110.49	112.92	694700	112.92	up	up	correct
KEY.US	PK	20251205	21.07	21.07	20.95	20.95	27486	20.6169	down	down	correct
KEYS.US	Keysight Technologies Inc	20251205	209.22	211.57	208.804	210.49	1159900	210.49	up	up	correct
KF.US	The Korea Fund Inc	20251205	35.76	36.16	35.69	35.8	28700	34.4249	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251205	12.55	12.79	12.55	12.69	23500	12.69	up	up	correct
KFY.US	Korn Ferry	20251205	66.11	67.14	65.71	66.07	435100	65.6124	down	up	incorrect
KGC.US	Kinross Gold Corporation	20251205	27.61	28.11	27.04	27.28	7122800	27.28	down	up	incorrect
KIM.US	PM	20251205	20.64	20.745	20.623	20.72	22610	20.3908	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20251205	11.69	11.73	11.69	11.7	173600	11.3384	up	up	correct
KKRS.US	KKRS	20251205	17.34	17.434	17.23	17.26	63400	16.9749	down	down	correct
KMB.US	Kimberly	20251205	103.52	104.63	102.91	102.96	5449000	101.7038	down	down	correct
KMI.US	Kinder Morgan Inc	20251205	27.87	28	27.69	27.77	14290800	27.5036	down	down	correct
KMPR.US	Kemper Corporation	20251205	39.21	39.55	39	39.46	590800	39.066	up	up	correct
KMT.US	Kennametal Inc	20251205	27.85	28.04	27.75	27.85	452600	27.7132
KMX.US	CarMax Inc	20251205	38.9	39.69	38.55	38.82	3233900	38.82	down	down	correct
KN.US	Knowles Corporation	20251205	23.35	23.7	23.2	23.37	757900	23.37	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20251205	10.5	10.99	10.45	10.72	316900	10.6936	up	up	correct
KNX.US	Knight	20251205	50.61	51.9	50.61	51.3	2965900	51.1318	up	up	correct
KO.US	The Coca	20251205	70.32	70.71	69.87	70	13978200	70	down	down	correct
KODK.US	Eastman Kodak Company	20251205	8.51	9.31	8.32	8.79	3008400	8.79	up	up	correct
KOF.US	Coca	20251205	91.11	91.85	89.7	90.52	147800	89.5221	down	down	correct
KOP.US	Koppers Holdings Inc	20251205	27.84	28.49	27.84	28.01	106200	27.9437	up	up	correct
KORE.US	KORE Group Holdings Inc	20251205	4.19	4.32	4.14	4.24	54300	4.24	up	up	correct
KOS.US	Kosmos Energy Ltd	20251205	1.03	1.2	1.03	1.15	22906750	1.15	up	up	correct
KR.US	The Kroger Co	20251205	63	63.94	62.67	62.71	8883100	62.3971	down	down	correct
KRC.US	Kilroy Realty Corporation	20251205	40.72	41.56	40.57	40.78	1672800	40.2034	up	down	incorrect
KREF.US	PA	20251205	18.01	18.13	17.65	18.13	124294	17.7268	up	up	correct
KRG.US	Kite Realty Group Trust	20251205	22.5	22.83	22.48	22.64	1771900	22.3706	up	up	correct
KRO.US	Kronos Worldwide Inc	20251205	4.69	4.94	4.69	4.73	195002	4.73	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20251205	12.7	13.04	12.69	12.83	537700	12.83	up	up	correct
KSS.US	Kohl's Corporation	20251205	22.75	23.5	22.55	23.05	5500259	22.9269	up	up	correct
KT.US	KT Corporation	20251205	18.64	18.77	18.54	18.56	1471000	18.56	down	down	correct
KTB.US	Kontoor Brands Inc	20251205	75.7	76.39	75	76.2	470700	75.67	up	up	correct
KTF.US	DWS Municipal Income Trust	20251205	9.19	9.23	9.18	9.23	104000	9.0134	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251205	28.6	28.6	28.6	28.6	200	28.6
KTN.US	Credit	20251205	26.61	26.61	26.6	26.6	1015	25.574	down	down	correct
KUKE.US	Kuke Music Holding Limited	20251205	0.1	0.1	0.1	0.1	301	0.1
KW.US	Kennedy	20251205	9.71	9.74	9.66	9.7	803000	9.581	down	down	correct
KWR.US	Quaker Chemical Corporation	20251205	134.34	137.06	134.1	134.64	117618	134.2146	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251205	12.48	12.52	12.38	12.48	425000	12.2364
L.US	Loews Corporation	20251205	104.59	104.59	102.62	102.82	870500	102.7608	down	up	incorrect
LAC.US	Lithium Americas Corp	20251205	5.5	5.61	5.295	5.33	12219900	5.33	down	down	correct
LAD.US	Lithia Motors Inc	20251205	325.42	331.77	323.5	328.39	237299	327.7138	up	up	correct
LADR.US	Ladder Capital Corp	20251205	10.92	10.96	10.84	10.87	631900	10.6489	down	up	incorrect
LAW.US	CS Disco Inc.	20251205	7.28	7.58	7.28	7.46	140200	7.46	up	down	incorrect
LAZ.US	Lazard Ltd	20251205	53.18	54.96	52.61	54.75	1101400	54.268	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20251205	19.63	19.83	19.22	19.5	2678300	19.4369	down	down	correct
LC.US	LendingClub Corporation	20251205	19.47	19.84	19.19	19.43	1643900	19.43	down	down	correct
LCII.US	LCI Industries	20251205	114.73	115.94	113.72	114.66	290619	114.66	down	down	correct
LDI.US	loanDepot Inc	20251205	2.7	2.8	2.7	2.73	1943614	2.73	up	up	correct
LDOS.US	Leidos Holdings Inc	20251205	191.62	191.62	183.91	186.82	917394	186.3966	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251205	21.33	21.45	21.25	21.37	53700	20.9805	up	up	correct
LEA.US	Lear Corporation	20251205	108.99	110.27	107.68	107.78	473200	106.3298	down	down	correct
LEG.US	Leggett & Platt Incorporated	20251205	11.46	11.54	11.17	11.17	1921100	11.1218	down	down	correct
LEN.US	Lennar Corporation	20251205	127.07	128.205	123.88	123.91	6243132	123.3594	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251205	6.32	6.34	6.3	6.31	315400	6.2396	down	down	correct
LEVI.US	Levi Strauss & Co	20251205	22.2	22.468	22.08	22.27	1675700	22.1238	up	up	correct
LFT.US	PA	20251205	21.26	21.31	21.1169	21.3	2123	20.7808	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20251205	17.69	17.8	17.66	17.74	45000	17.3039	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20251205	261.45	261.65	257.545	258.39	679398	257.7432	down	down	correct
LHX.US	L3Harris Technologies Inc	20251205	279.31	280.22	275.28	278.5	710600	277.5333	down	down	correct
LII.US	Lennox International Inc	20251205	505.75	512.09	503.42	511.63	370878	510.2836	up	up	correct
LIN.US	Linde plc	20251205	403.96	404.6088	398.93	399.57	3183625	399.57	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251205	1.97	2.1	1.86	1.89	20900	1.89	down	down	correct
LLY.US	Eli Lilly and Company	20251205	1023.84	1027.39	1004	1010.31	2502100	1008.6266	down	down	correct
LMND.US	Lemonade Inc	20251205	76.1	80.68	75.71	78.97	2825036	78.97	up	up	correct
LMT.US	Lockheed Martin Corporation	20251205	447.78	452.82	446.41	452.2	1290500	449.8293	up	up	correct
LNC.US	Lincoln National Corporation	20251205	42.36	43.12	42.36	42.74	1636800	42.3007	up	up	correct
LND.US	BrasilAgro	20251205	3.77	3.77	3.61	3.75	60000	3.75	down	down	correct
LNN.US	Lindsay Corporation	20251205	117.01	118.88	117.01	118.88	109500	118.5534	up	up	correct
LOCL.US	Local Bounti Corporation	20251205	2.34	2.595	2.33	2.53	37300	2.53	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251205	12.8	12.92	12.11	12.22	536900	12.22	down	down	correct
LOW.US	Lowe's Companies Inc	20251205	246.15	248.68	245.66	248.47	2642100	247.3591	up	up	correct
LPG.US	Dorian LPG Ltd	20251205	25	25.275	24.86	24.96	463200	24.4199	down	up	incorrect
LPL.US	LG Display Co. Ltd	20251205	4.5	4.59	4.5	4.54	258000	4.54	up	up	correct
LPX.US	Louisiana	20251205	82.3	85.33	82.04	84.21	987100	83.9075	up	up	correct
LRN.US	Stride Inc	20251205	61.19	63.92	61.16	62.68	1657800	62.68	up	up	correct
LSPD.US	Lightspeed POS Inc	20251205	11.51	11.78	11.3701	11.59	469361	11.59	up	up	correct
LTC.US	LTC Properties Inc	20251205	35.31	35.48	35.04	35.18	266400	34.6384	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251205	26.57	27.11	26.44	26.71	1766600	26.71	up	up	correct
LU.US	Lufax Holding Ltd	20251205	2.57	2.655	2.555	2.62	1312200	2.62	up	up	correct
LUMN.US	Lumen Technologies Inc	20251205	8.72	8.8684	8.17	8.26	16074863	8.26	down	up	incorrect
LUV.US	Southwest Airlines Co	20251205	35.31	38.17	35.31	37.85	15212300	37.6858	up	up	correct
LVS.US	Las Vegas Sands Corp	20251205	66.38	66.83	66.13	66.25	4361983	65.9061	down	down	correct
LW.US	Lamb Weston Holdings Inc	20251205	59.78	60.03	59.405	59.7	981400	59.2064	down	down	correct
LXFR.US	Luxfer Holdings PLC	20251205	12.96	12.99	12.78	12.9	73900	12.7937	down	down	correct
LXP.US	PC	20251205	46.78	47.2999	46.7038	46.85	2267	46.0471	up	up	correct
LXU.US	LSB Industries Inc	20251205	9.1	9.14	8.79	8.83	338138	8.83	down	down	correct
LYB.US	LyondellBasell Industries N.V	20251205	43.9	44.81	43.16	43.35	6327800	42.83	down	down	correct
LYG.US	Lloyds Banking Group plc	20251205	5.17	5.18	5.11	5.13	7334500	5.13	down	down	correct
LYV.US	Live Nation Entertainment Inc	20251205	140.04	141.03	138	139.33	4793400	139.33	down	up	incorrect
LZB.US	La	20251205	38.87	39.49	38.5	38.63	422500	38.3678	down	down	correct
M.US	Macy's Inc	20251205	22.5	23.21	22.48	22.85	9602600	22.6778	up	up	correct
MA.US	Mastercard Incorporated	20251205	541.71	550.44	541.25	545.52	2126670	544.7018	up	up	correct
MAA.US	PI	20251205	52.85	53.0612	52.7372	52.8799	3089	51.819	up	up	correct
MAC.US	The Macerich Company	20251205	17.3	17.81	17.24	17.75	1278900	17.5884	up	up	correct
MAIN.US	Main Street Capital Corporation	20251205	60.2	61.09	60.15	60.73	551300	59.3899	up	up	correct
MAN.US	ManpowerGroup Inc	20251205	27.93	28.46	27.81	27.89	664128	27.89	down	down	correct
MANU.US	Manchester United plc	20251205	15.68	15.86	15.51	15.67	242200	15.67	down	down	correct
MAS.US	Masco Corporation	20251205	63.7	65.07	62.635	63.2	4281652	62.9306	down	up	incorrect
MATX.US	Matson Inc	20251205	113.75	116.5	113.75	116.39	229600	116.1328	up	up	correct
MAX.US	MediaAlpha Inc	20251205	13.44	13.61	13.07	13.07	439699	13.07	down	down	correct
MBI.US	MBIA Inc	20251205	7.53	7.6	7.29	7.36	332812	7.36	down	down	correct
MC.US	Moelis & Company	20251205	66.47	69.46	66.47	68.68	1131156	68.003	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20251205	77.68	78.49	76.85	77.49	56800	77.3154	down	down	correct
MCD.US	McDonald's Corporation	20251205	308.66	312.05	308.2	311.23	3147200	309.501	up	up	correct
MCI.US	Barings Corporate Investors	20251205	20.62	20.86	20.51	20.58	27300	20.1521	down	down	correct
MCK.US	McKesson Corporation	20251205	813.62	818.92	806.29	808.62	597800	807.9484	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251205	5.97	6.01	5.97	5.97	17800	5.7943
MCO.US	Moody's Corporation	20251205	488.3	498	487.18	496.5	557068	495.4292	up	up	correct
MCR.US	MFS Charter Income Trust	20251205	6.35	6.38	6.34	6.34	51700	6.2053	down	down	correct
MCS.US	The Marcus Corporation	20251205	15.45	15.59	14.63	15.08	353400	15.0032	down	down	correct
MCW.US	Mister Car Wash Inc.	20251205	5.26	5.365	5.225	5.25	833945	5.25	down	down	correct
MCY.US	Mercury General Corporation	20251205	90.01	90.3	88.88	89.95	194200	89.6321	down	down	correct
MD.US	MEDNAX Inc	20251205	22.44	22.78	21.9725	22.12	749395	22.12	down	down	correct
MDT.US	Medtronic plc	20251205	102.11	102.46	101.31	101.36	5158000	100.6201	down	down	correct
MDU.US	MDU Resources Group Inc	20251205	19.4	19.41	19.215	19.26	2547516	19.123	down	down	correct
MEC.US	Mayville Engineering Company Inc	20251205	16.94	16.98	16.42	16.5	113758	16.5	down	down	correct
MED.US	Medifast Inc	20251205	10.79	11.099	10.79	10.88	219138	10.88	up	up	correct
MEG.US	Montrose Environmental Group Inc	20251205	25.94	26.395	25.83	26.3	353003	26.3	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251205	13.99	13.99	13.78	13.84	266500	13.4801	down	down	correct
MEI.US	Methode Electronics Inc	20251205	7.76	7.76	6.93	6.99	591132	6.9429	down	down	correct
MER.US	PK	20251205	25.79	25.81	25.66	25.76	42097	25.76	down	down	correct
MET.US	PF	20251205	19.53	19.63	19.5	19.54	170772	19.2485	up	up	correct
MFA.US	PC	20251205	23.25	23.29	23.25	23.25	14186	22.6743
MFC.US	Manulife Financial Corporation	20251205	35.4	35.51	35.17	35.29	1357200	34.9409	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20251205	7.36	7.39	7.33	7.35	1650700	7.35	down	down	correct
MFM.US	MFS Municipal Income Trust	20251205	5.45	5.45	5.4	5.43	141800	5.359	down	down	correct
MG.US	Mistras Group Inc	20251205	11.69	11.89	11.46	11.53	118300	11.53	down	down	correct
MGA.US	Magna International Inc	20251205	49.22	49.45	48.89	49.03	1017100	48.6517	down	down	correct
MGF.US	MFS Government Markets Income Trust	20251205	3.09	3.1	3.07	3.07	44000	3.0128	down	down	correct
MGM.US	MGM Resorts International	20251205	35.42	36.81	35.27	36.07	6642350	36.07	up	up	correct
MGR.US	Affiliated Managers Group Inc	20251205	21.09	21.09	20.75	20.91	43458	20.5527	down	up	incorrect
MGRB.US	MGRB	20251205	17.05	17.27	17.05	17.19	56500	16.8933	up	down	incorrect
MGRD.US	MGRD	20251205	15.46	15.53	15.31	15.39	24900	15.131	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20251205	23.31	23.83	23.31	23.59	2017956	23.4473	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251205	11.67	11.74	11.67	11.71	241500	11.5333	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251205	7.02	7.09	6.98	7.01	71000	6.9073	down	down	correct
MHK.US	Mohawk Industries Inc	20251205	112.01	113.24	110.22	110.69	1127551	110.69	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251205	10.44	10.45	10.3252	10.4	55762	10.2451	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20251205	16	16.13	15.9	16.0402	6253	15.5416	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20251205	2.67	2.67	2.6	2.62	660200	2.5635	down	down	correct
MIR.US	Mirion Technologies Inc	20251205	25.65	25.68	24.745	25.02	2662300	25.02	down	down	correct
MITT.US	PC	20251205	25.09	25.09	24.97	25	5387	24.3641	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251205	11.79	11.8	11.75	11.77	68100	11.6096	down	up	incorrect
MKC.US	V	20251205	62.82	63.64	62.82	63.01	2200	62.5659	up	up	correct
MKL.US	Markel Corporation	20251205	2043.39	2057.3401	2030.35	2047.87	33800	2047.87	up	up	correct
MLI.US	Mueller Industries Inc	20251205	112.93	113.57	112.13	113.49	511445	113.49	up	up	correct
MLM.US	Martin Marietta Materials Inc	20251205	617.32	625.76	611.185	624.37	354857	623.604	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251205	16.24	16.51	16.16	16.46	34822	16.46	up	up	correct
MLR.US	Miller Industries Inc	20251205	37.74	38.47	37.6	38.18	50281	38.18	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20251205	183.38	183.5	180.15	181.82	2837168	181.82	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251205	14.94	14.98	14.91	14.93	109800	14.7454	down	down	correct
MMI.US	Marcus & Millichap Inc	20251205	28.87	29.65	28.87	28.93	246200	28.93	up	down	incorrect
MMM.US	3M Company	20251205	169.2	169.34	165.66	167.48	3021400	166.7319	down	down	correct
MMS.US	Maximus Inc	20251205	84.35	84.71	83.35	84.67	830300	84.2909	up	up	correct
MMT.US	MFS Multimarket Income Trust	20251205	4.71	4.74	4.7	4.72	36700	4.6192	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251205	10.52	10.53	10.45	10.5	150600	10.336	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251205	19.29	19.49	19.1753	19.28	403341	19.28	down	down	correct
MO.US	Altria Group Inc	20251205	58.2	58.4464	57.92	57.99	5746651	56.9478	down	down	correct
MOD.US	Modine Manufacturing Company	20251205	158.87	165.89	156.26	162.87	981363	162.87	up	up	correct
MOG.US	A	20251205	236.27	238.31	233.96	237.47	256018	236.9608	up	up	correct
MOGU.US	MOGU Inc	20251205	2.6	2.65	2.6	2.65	3000	2.65	up	up	correct
MOH.US	Molina Healthcare Inc	20251205	150.66	152	149.48	151.86	960800	151.86	up	up	correct
MOS.US	The Mosaic Company	20251205	24.24	24.555	23.6	23.61	7299407	23.61	down	down	correct
MOV.US	Movado Group Inc	20251205	20.93	21.38	20.93	21.37	244904	21.02	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251205	11.29	11.32	11.22	11.31	25000	11.1672	up	up	correct
MPC.US	Marathon Petroleum Corporation	20251205	189.91	193.53	189.91	190.53	1441766	189.5799	up	up	correct
MPLX.US	MPLX LP	20251205	55.96	56.26	55.45	55.86	1161000	54.7857	down	down	correct
MPV.US	Barings Participation Investors	20251205	19.64	19.64	19.51	19.53	8700	19.1089	down	down	correct
MPW.US	Medical Properties Trust Inc	20251205	5.61	5.64	5.47	5.48	5001300	5.3905	down	down	correct
MPX.US	Marine Products Corporation	20251205	8.57	8.75	8.5	8.71	21900	8.5591	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251205	10.07	10.07	9.99	10.07	90200	9.919
MQY.US	BlackRock MuniYield Quality Fund Inc	20251205	11.48	11.54	11.44	11.44	200298	11.2691	down	down	correct
MRK.US	Merck & Co. Inc	20251205	101.4	102.09	99.19	99.72	16430400	98.8749	down	down	correct
MS.US	PL	20251205	20.7	20.74	20.58	20.64	47601	20.3372	down	down	correct
MSA.US	MSA Safety Incorporated	20251205	162.96	165.24	161.71	162.33	230200	161.9063	down	down	correct
MSB.US	Mesabi Trust	20251205	33.5	34.35	32.5	32.92	22100	32.6655	down	down	correct
MSC.US	Studio City International Holdings Limited	20251205	3.37	3.37	3.36	3.36	1500	3.36	down	down	correct
MSCI.US	MSCI Inc	20251205	540	544.14	531.49	538.26	797600	536.147	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251205	7.4	7.4	7.37	7.37	69400	7.2216	down	down	correct
MSI.US	Motorola Solutions Inc	20251205	371.81	375.53	369.05	374.39	1934900	373.1479	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251205	82.18	83.21	81.63	82.93	491400	82.0729	up	up	correct
MT.US	ArcelorMittal	20251205	42.96	42.96	42.18	42.26	897200	42.1616	down	down	correct
MTB.US	M&T Bank Corporation	20251205	194.45	196.48	194.4	195.11	757649	193.7612	up	up	correct
MTD.US	Mettler	20251205	1422.82	1430.83	1404.45	1414.86	103912	1414.86	down	down	correct
MTDR.US	Matador Resources Company	20251205	44.52	45.93	44.49	45.22	1388100	44.8783	up	up	correct
MTG.US	MGIC Investment Corporation	20251205	27.81	28.08	27.81	27.99	1486800	27.8325	up	up	correct
MTH.US	Meritage Homes Corporation	20251205	72.37	73.2	72.01	72.23	590994	71.7849	down	down	correct
MTN.US	Vail Resorts Inc	20251205	141.32	145.87	141.25	144.36	679081	142.0214	up	up	correct
MTR.US	Mesa Royalty Trust	20251205	4.6	4.6	4.6	4.6	1200	4.5791
MTRN.US	Materion Corporation	20251205	124.33	127.88	121.3137	125.25	322478	125.1355	up	up	correct
MTW.US	The Manitowoc Company Inc	20251205	12.09	12.29	11.99	12.27	218334	12.27	up	up	correct
MTX.US	Minerals Technologies Inc	20251205	58.53	59.21	58.37	59.17	119500	59.0734	up	down	incorrect
MTZ.US	MasTec Inc	20251205	220	222.46	217.125	219.52	542889	219.52	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251205	11.05	11.05	10.84	10.86	158300	10.6948	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251205	10.68	10.74	10.67	10.69	399600	10.5309	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251205	10.02	10.11	10.02	10.06	134541	9.9086	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251205	16.25	16.34	16.22	16.28	2301600	16.28	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251205	12.08	12.15	12.04	12.13	251700	11.9697	up	up	correct
MUR.US	Murphy Oil Corporation	20251205	32.48	33.16	32.26	32.75	1434500	32.4091	up	down	incorrect
MUSA.US	Murphy USA Inc	20251205	397.71	398.86	392.09	392.7	174712	392.0656	down	up	incorrect
MUX.US	McEwen Mining Inc	20251205	19.09	19.73	18.63	18.77	966400	18.77	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20251205	6.94	7	6.94	6.97	184700	6.8631	up	down	incorrect
MVO.US	MV Oil Trust	20251205	1.42	1.56	1.38	1.46	568600	1.3679	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20251205	10.79	10.79	10.68	10.72	61800	10.5606	down	down	correct
MWA.US	Mueller Water Products Inc	20251205	24.54	24.75	24.46	24.57	1011800	24.512	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20251205	3.05	3.09	2.99	2.99	559100	2.99	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251205	11.91	12.15	11.88	12.03	35800	11.8026	up	up	correct
MXF.US	The Mexico Fund Inc	20251205	19.62	19.74	19.52	19.54	43100	19.221	down	down	correct
MXL.US	MaxLinear Inc	20251205	18.47	18.91	18.35	18.82	1518411	18.82	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20251205	10.56	10.59	10.48	10.53	107900	10.3668	down	down	correct
MYE.US	Myers Industries Inc	20251205	18.23	18.61	18.23	18.45	424100	18.45	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251205	11.06	11.1	11.02	11.07	159300	10.9029	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251205	10.18	10.22	10.14	10.18	132700	10.0252
NAC.US	Nuveen California Quality Municipal Income Fund	20251205	11.88	11.91	11.86	11.91	457700	11.69	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251205	12.28	12.28	12.15	12.16	1025100	11.9479	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251205	11.54	11.54	11.51	11.54	76000	11.3247
NAT.US	Nordic American Tankers Limited	20251205	3.76	3.76	3.7	3.74	3534700	3.61	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251205	12	12.04	11.96	12.02	15700	11.8229	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251205	16.12	16.24	16.04	16.17	21400	15.8805	up	up	correct
NBHC.US	National Bank Holdings Corporation	20251205	38.39	38.8	38.39	38.5	254400	38.1998	up	up	correct
NBR.US	Nabors Industries Ltd	20251205	56.65	59	56.65	58.42	456841	58.42	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251205	14.99	15.11	14.96	15.01	100500	14.6317	up	down	incorrect
NC.US	NACCO Industries Inc	20251205	48.3	49.92	48.25	48.36	6300	48.1468	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251205	8.82	8.88	8.79	8.8	126800	8.7166	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251205	18.75	19.23	18.66	18.92	12754300	18.92	up	up	correct
NCV.US	PA	20251205	21.76	21.76	21.6	21.7	5289	21.3488	down	down	correct
NCZ.US	PA	20251205	20.83	20.9	20.72	20.815	2424	20.4715	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251205	10.51	10.57	10.3	10.36	255100	10.1749	down	up	incorrect
NE.US	Noble Corporation	20251205	33	33.46	32.74	32.81	1326441	32.4508	down	up	incorrect
NEA.US	Nuveen AMT	20251205	11.68	11.7	11.61	11.67	1158700	11.468	down	down	correct
NEM.US	Newmont Corporation	20251205	90.6	92.7	89.67	89.76	6500403	89.5787	down	up	incorrect
NET.US	Cloudflare Inc	20251205	203.701	205.31	199.52	200.95	1744565	200.95	down	up	incorrect
NEU.US	NewMarket Corporation	20251205	767.51	770.11	749.45	766.42	133200	763.364	down	down	correct
NEXA.US	Nexa Resources S.A	20251205	7.15	7.43	7.11	7.3	385900	7.3	up	up	correct
NFG.US	National Fuel Gas Company	20251205	82.21	82.8	81.76	81.79	478600	81.2512	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251205	13.18	13.3	13.18	13.19	300100	12.8871	up	up	correct
NGG.US	National Grid plc	20251205	75.91	76.14	75.33	75.41	434000	75.41	down	down	correct
NGL.US	PC	20251205	24.14	24.2403	24.0673	24.1637	4533	23.4811	up	up	correct
NGS.US	Natural Gas Services Group Inc	20251205	32.45	32.93	32.02	32.18	57500	32.085	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251205	26.29	26.73	25.08	25.08	311600	24.9408	down	down	correct
NGVT.US	Ingevity Corporation	20251205	52	53.6	52	52.91	255100	52.91	up	up	correct
NHI.US	National Health Investors Inc	20251205	78.65	79.28	78.18	78.41	135500	77.4802	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251205	25.62	25.71	25.59	25.63	57800	24.6147	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251205	9.28	9.33	9.28	9.3	10800	9.2149	up	up	correct
NINE.US	Nine Energy Service Inc	20251205	0.46	0.508	0.46	0.485	1726100	0.485	up	up	correct
NIO.US	NIO Inc	20251205	5.17	5.18	5.03	5.04	36110800	5.04	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251205	15.25	15.88	15.15	15.73	556100	15.73	up	up	correct
NJR.US	New Jersey Resources Corporation	20251205	44.97	45.32	44.81	45.08	868175	44.6136	up	down	incorrect
NKE.US	NIKE Inc	20251205	65.7	66.08	64.88	65.86	10917900	65.4257	up	up	correct
NKX.US	Nuveen California AMT	20251205	12.72	12.75	12.71	12.73	115800	12.5074	up	up	correct
NL.US	NL Industries Inc	20251205	5.62	5.635	5.39	5.44	17666	5.44	down	down	correct
NLY.US	PI	20251205	25.29	25.29	25.2	25.27	23227	24.7195	down	down	correct
NMAI.US	Nuveen Multi	20251205	13.3	13.33	13.2	13.33	96100	12.9869	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251205	10.7	10.76	10.693	10.75	100800	10.5427	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20251205	3.27	3.28	3.07	3.08	249200	3.08	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251205	9.98	10.14	9.96	10.01	43300	9.8977	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20251205	54.84	55.76	54.62	55.51	159100	55.4639	up	down	incorrect
NMR.US	Nomura Holdings Inc	20251205	7.85	7.85	7.77	7.82	836600	7.82	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251205	11.99	12	11.945	11.98	45800	11.7803	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251205	11.57	11.6	11.55	11.58	26300	11.39	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251205	10.62	10.62	10.52	10.58	455400	10.3829	down	down	correct
NNI.US	Nelnet Inc	20251205	131.3	132.04	129.78	130.48	132192	130.1521	down	down	correct
NNN.US	National Retail Properties Inc	20251205	40.61	40.73	40.18	40.21	1370000	39.6331	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251205	8.55	8.55	8.42	8.48	92600	8.3911	down	down	correct
NOA.US	North American Construction Group Ltd	20251205	14.41	14.47	14.01	14.08	102200	14.08	down	down	correct
NOAH.US	Noah Holdings Limited	20251205	10.58	10.68	10.32	10.51	65400	10.51	down	down	correct
NOC.US	Northrop Grumman Corporation	20251205	551.5	552.28	544.16	548.97	785500	547.2174	down	down	correct
NOK.US	Nokia Corporation	20251205	6.13	6.1699	6.045	6.07	17830369	6.0462	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251205	11.49	11.62	11.13	11.13	5100	10.9489	down	down	correct
NOMD.US	Nomad Foods Limited	20251205	12.08	12.15	11.95	12.03	1497700	11.8726	down	down	correct
NOV.US	NOV Inc	20251205	16.22	16.43	16.14	16.17	2355300	16.17	down	up	incorrect
NOW.US	ServiceNow Inc	20251205	840.83	861.5	838.01	854.36	6473000	170.872	up	up	correct
NP.US	Neenah Inc	20251205	24.91	26.15	24.425	24.71	519800	24.71	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20251205	10.56	10.56	10.47	10.5	176200	10.2028	down	down	correct
NPK.US	National Presto Industries Inc	20251205	97	104.2	96.91	100.94	87600	100.94	up	up	correct
NPO.US	EnPro Industries Inc	20251205	224.75	226.69	222.08	226.64	128246	226.3575	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251205	11.31	11.33	11.26	11.29	74300	11.0967	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251205	12.07	12.11	12.06	12.07	101400	11.8379
NREF.US	PA	20251205	23.24	23.5	23.24	23.5	1825	22.9935	up	up	correct
NRG.US	NRG Energy Inc	20251205	168.87	170.25	162.79	163	1864800	162.4927	down	down	correct
NRK.US	Nuveen New York AMT	20251205	10.13	10.15	10.06	10.1	759600	9.8963	down	down	correct
NRP.US	Natural Resource Partners L.P	20251205	104.12	105.66	103.8	104.69	21600	104.0639	up	up	correct
NRT.US	North European Oil Royalty Trust	20251205	6.21	6.61	6.18	6.42	118400	6.2638	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251205	23.31	23.338	23.13	23.21	18000	22.8887	down	down	correct
NSA.US	PA	20251205	21.5556	21.585	21.1	21.43	8517	21.0569	down	down	correct
NSC.US	Norfolk Southern Corporation	20251205	293.7	295.59	293.31	294.19	1045100	292.896	up	up	correct
NSP.US	Insperity Inc	20251205	35.93	36.18	35.01	35.14	1121994	33.5984	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251205	48.21	49.2199	48.21	49.07	166367	48.6129	up	up	correct
NTR.US	Nutrien Ltd	20251205	60.25	61.415	60.02	60.34	2638700	59.8137	up	up	correct
NTST.US	NETSTREIT Corp	20251205	17.5	17.57	17.335	17.46	976103	17.46	down	down	correct
NTZ.US	Natuzzi S.p.A	20251205	2.5	2.7	2.5	2.7	4100	2.7	up	up	correct
NUE.US	Nucor Corporation	20251205	162.59	162.78	159.14	159.45	1974000	158.9082	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20251205	9.76	9.98	9.7	9.98	385500	9.9106	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251205	9.14	9.14	9.09	9.13	670800	9.0313	down	down	correct
NUVB.US	WS	20251205	8.33	8.7	8.15	8.55	6080102	8.55	up	up	correct
NUW.US	Nuveen AMT	20251205	14.34	14.35	14.28	14.33	100400	14.1848	down	down	correct
NVG.US	Nuveen AMT	20251205	12.71	12.73	12.65	12.7	609900	12.4699	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251205	17.94	18.01	17.75	17.76	249900	17.76	down	down	correct
NVR.US	NVR Inc	20251205	7473.4199	7578.6802	7473.4199	7538.0801	16800	7538.0801	up	up	correct
NVS.US	Novartis AG	20251205	133.82	134.04	132.09	132.16	1997200	132.16	down	down	correct
NVST.US	Envista Holdings Corporation	20251205	20.16	20.46	20.03	20.23	2412000	20.23	up	up	correct
NVT.US	nVent Electric plc	20251205	108.66	108.66	106.73	107.72	1329200	107.5172	down	up	incorrect
NWG.US	NatWest Group plc	20251205	16.73	16.73	16.42	16.51	1839587	16.51	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20251205	46.23	46.5	45.83	46.24	302800	45.7555	up	up	correct
NX.US	Quanex Building Products Corporation	20251205	13.74	14.11	13.6533	13.85	474668	13.7829	up	up	correct
NXC.US	Nuveen California Select Tax	20251205	13.2	13.25	13.2	13.23	20500	13.1867	up	down	incorrect
NXDT.US	P	20251205	13.866	13.885	13.74	13.82	1527	13.82	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251205	12.65	12.76	12.62	12.71	184200	12.4732	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20251205	12.14	12.18	12.11	12.15	7700	12.1079	up	up	correct
NXP.US	Nuveen Select Tax	20251205	14.42	14.45	14.25	14.28	346200	14.1192	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251205	30.43	30.51	29.541	29.65	208300	29.1207	down	down	correct
NYC.US	New York City REIT Inc	20251205	7.275	7.57	7.05	7.25	6441	7.25	down	down	correct
NYT.US	The New York Times Company	20251205	64.02	65.36	64.02	64.75	1728800	64.5838	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20251205	12.81	12.85	12.69	12.74	656100	12.5027	down	down	correct
O.US	Realty Income Corporation	20251205	58.2	58.86	58.1	58.48	5419800	57.7097	up	up	correct
OAK.US	PB	20251205	20.85	21.238	20.85	21.1399	5081	20.747	up	up	correct
OC.US	Owens Corning	20251205	113.12	115.11	111.22	113.63	1199000	112.8436	up	up	correct
ODC.US	Oil	20251205	54.61	55.17	53.265	53.59	44477	53.4158	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251205	4.95	5.17	4.95	4.98	437500	4.9611	up	up	correct
OFG.US	OFG Bancorp	20251205	40.31	40.69	40.125	40.47	137878	40.175	up	up	correct
OGE.US	OGE Energy Corp	20251205	43.49	43.66	43.26	43.38	794700	42.95	down	down	correct
OGN.US	Organon & Co	20251205	7.14	7.19	7.043	7.14	3325800	7.1224
OGS.US	ONE Gas Inc	20251205	78.5	79.18	78.27	78.75	321939	78.1241	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20251205	45.79	46.1	45.72	45.73	1612700	45.0533	down	down	correct
OI.US	O	20251205	13.97	14.6	13.92	14.42	2135700	14.42	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251205	6.21	6.22	6.16	6.18	199600	6.0938	down	down	correct
OII.US	Oceaneering International Inc	20251205	27.22	27.71	26.92	26.94	1059300	26.94	down	down	correct
OIS.US	Oil States International Inc	20251205	6.83	6.94	6.79	6.8	484300	6.8	down	down	correct
OKE.US	ONEOK Inc	20251205	76	76.85	75.91	76.34	3288200	75.3085	up	up	correct
OLN.US	Olin Corporation	20251205	20.5	21.36	20.39	20.46	2598100	20.299	down	down	correct
OLP.US	One Liberty Properties Inc	20251205	20.39	20.6	20.3	20.41	87600	19.9686	up	up	correct
OMC.US	Omnicom Group Inc	20251205	70.31	74.65	70.29	73.44	8059700	72.7205	up	down	incorrect
OMF.US	OneMain Holdings Inc	20251205	64.69	65.14	64.2	64.65	854800	63.4572	down	up	incorrect
OMI.US	Owens & Minor Inc	20251205	2.58	2.67	2.54	2.59	1985992	2.59	up	up	correct
ONON.US	On Holding AG	20251205	46.57	48.16	46.57	48.14	5855051	48.14	up	down	incorrect
ONTF.US	ON24 Inc	20251205	5.81	5.96	5.7811	5.95	140716	5.95	up	down	incorrect
ONTO.US	Onto Innovation Inc	20251205	161.27	161.27	156.28	157.4	649700	157.4	down	down	correct
OOMA.US	Ooma Inc	20251205	11.35	11.76	11.344	11.74	333600	11.74	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20251205	68.75	68.75	66.73	67.87	57532	66.8369	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20251205	34.56	34.77	33.88	33.95	752374	33.8981	down	down	correct
ORA.US	Ormat Technologies Inc	20251205	111.89	113.31	111.46	112.64	924600	112.64	up	up	correct
ORC.US	Orchid Island Capital Inc	20251205	7.31	7.38	7.29	7.35	5536300	7.0115	up	up	correct
ORCL.US	Oracle Corporation	20251205	219	219.5	213.62	217.58	24208700	217.0064	down	up	incorrect
ORI.US	Old Republic International Corporation	20251205	43.28	43.59	42.93	42.95	1781184	40.5973	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20251205	10.34	10.5	10.13	10.27	239100	10.27	down	up	incorrect
OSCR.US	Oscar Health Inc	20251205	17.29	17.37	16.6	16.77	6023623	16.77	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20251205	8.63	8.79	8.28	8.33	721200	8.33	down	down	correct
OSK.US	Oshkosh Corporation	20251205	131	131.72	129.19	129.43	691048	128.9988	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20251205	23.18	23.51	23	23.31	901900	23.0705	up	up	correct
OVV.US	Ovintiv Inc	20251205	42.21	43.3	42.21	42.28	2944600	41.9656	up	up	correct
OXM.US	Oxford Industries Inc	20251205	40.24	40.87	39.67	40.81	442100	40.1513	up	up	correct
OXY.US	Occidental Petroleum Corporation	20251205	42.56	43.205	42.39	42.43	10015030	42.1849	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251205	58.5	58.5	58.04	58.35	32613	58.35	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251205	227	229.84	227	227.18	59600	227.18	up	up	correct
PACK.US	Ranpak Holdings Corp	20251205	5.02	5.2072	4.94	5.15	272124	5.15	up	up	correct
PAG.US	Penske Automotive Group Inc	20251205	162.64	165.13	162.64	164.93	210600	163.503	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20251205	10.4	10.55	9.73	9.8	6054600	9.7006	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251205	12.47	12.47	12.41	12.43	46400	12.2737	down	down	correct
PAM.US	Pampa Energía S.A	20251205	93.95	94.5	89.71	90.46	204300	90.46	down	down	correct
PAR.US	PAR Technology Corporation	20251205	34.35	35.04	33.95	34.33	322500	34.33	down	down	correct
PARR.US	Par Pacific Holdings Inc	20251205	44.31	44.86	43.61	43.7	670100	43.7	down	up	incorrect
PATH.US	UiPath Inc	20251205	18.15	18.98	18.09	18.67	43510186	18.67	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20251205	36.22	36.96	35.17	35.19	417200	35.19	down	down	correct
PAYC.US	Paycom Software Inc	20251205	165.5	169.25	164.53	165.72	807800	165.72	up	up	correct
PB.US	Prosperity Bancshares Inc	20251205	70.08	70.89	70.08	70.63	788258	70.0481	up	up	correct
PBA.US	Pembina Pipeline Corporation	20251205	39.37	39.76	39.26	39.56	883000	39.0541	up	up	correct
PBF.US	PBF Energy Inc	20251205	33.38	34.32	33.38	33.4	1863800	33.1382	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251205	59.95	61.69	59.48	60.82	481013	60.82	up	up	correct
PBI.US	Pitney Bowes Inc	20251205	9.87	9.94	9.73	9.77	1984688	9.689	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20251205	12.82	12.96	12.09	12.13	41176600	11.7665	down	down	correct
PBT.US	Permian Basin Royalty Trust	20251205	18.63	19.37	18.46	18.67	139800	18.6022	up	up	correct
PCF.US	High Income Securities Fund	20251205	6.23	6.28	6.23	6.26	33700	6.083	up	down	incorrect
PCG.US	PG&E Corporation	20251205	15.31	15.38	15.16	15.16	18867400	15.1129	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251205	50.924	50.924	50.924	50.924	100	50.2994
PCM.US	PCM Fund Inc	20251205	6.2	6.23	6.18	6.2	198200	6.0093
PCN.US	PIMCO Corporate & Income Strategy Fund	20251205	12.63	12.66	12.56	12.58	273700	12.2495	down	down	correct
PCOR.US	Procore Technologies Inc	20251205	75.86	78.23	74.99	77.57	1802788	77.57	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20251205	8.74	8.79	8.73	8.76	311800	8.6546	up	up	correct
PD.US	PagerDuty Inc	20251205	11.98	12.31	11.96	12.28	2200003	12.28	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20251205	18.13	18.18	18.07	18.07	2714900	17.4266	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251205	8.35	8.42	8.18	8.2	520200	8.2	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251205	13.95	13.989	13.94	13.94	715800	13.5641	down	down	correct
PDS.US	Precision Drilling Corporation	20251205	66.9	69.61	66.9	68.26	85700	68.26	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251205	12.8	12.91	12.76	12.81	93500	12.5653	up	up	correct
PEB.US	PG	20251205	19.29	19.29	19	19.1643	24639	18.7654	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20251205	80.37	80.71	79.54	79.57	4567700	78.9381	down	up	incorrect
PEN.US	Penumbra Inc	20251205	297.42	303	295.34	300.66	600398	300.66	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20251205	21.86	21.99	21.79	21.81	29000	21.3742	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251205	11.84	11.85	11.75	11.82	14000	11.6043	down	down	correct
PFE.US	Pfizer Inc	20251205	25.77	26.12	25.64	26.03	47443700	25.6012	up	up	correct
PFGC.US	Performance Food Group Company	20251205	92.9	93.7	90.4	91.5	2124100	91.5	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251205	17.23	17.3174	17.19	17.24	73237	16.9884	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20251205	8.52	8.525	8.48	8.51	180322	8.2675	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251205	7.44	7.46	7.42	7.44	442500	7.2277
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251205	9.47	9.54	9.39	9.39	133600	9.2008	down	down	correct
PFS.US	Provident Financial Services Inc	20251205	19.96	20.11	19.9	20.02	741443	19.8109	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251205	131.77	133.58	130.24	130.91	383200	130.4807	down	down	correct
PG.US	The Procter & Gamble Company	20251205	145.16	145.63	143.25	143.45	12791700	142.4387	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251205	8.92	8.95	8.85	8.91	29100	8.7102	down	down	correct
PGR.US	The Progressive Corporation	20251205	226.5	226.62	222.57	222.89	2100175	209.5785	down	down	correct
PGRE.US	Paramount Group Inc	20251205	6.58	6.59	6.57	6.57	719000	6.57	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20251205	10.13	10.15	10.1	10.11	14200	9.803	down	up	incorrect
PH.US	Parker	20251205	873.5	882	871.26	880	592300	878.363	up	up	correct
PHG.US	Koninklijke Philips N.V	20251205	27.12	27.34	27	27.05	709400	27.05	down	down	correct
PHI.US	PLDT Inc	20251205	21.8	22	21.72	21.82	38600	21.82	up	up	correct
PHK.US	PIMCO High Income Fund	20251205	4.88	4.91	4.88	4.89	698500	4.7488	up	up	correct
PHM.US	PulteGroup Inc	20251205	128.76	129.38	126.76	126.99	1205000	126.729	down	down	correct
PHR.US	Phreesia Inc	20251205	20.61	20.93	20.21	20.29	1000000	20.29	down	down	correct
PII.US	Polaris Inc	20251205	66.57	68.87	66.01	67.45	1285000	66.6949	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20251205	3.34	3.34	3.26	3.29	483200	3.2246	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251205	17.31	17.55	17.28	17.51	110300	17.2255	up	up	correct
PINS.US	Pinterest Inc	20251205	26.8	27.365	26.48	26.75	16532439	26.75	down	up	incorrect
PIPR.US	Piper Sandler Companies	20251205	337.08	352.07	332.48	351.24	161100	344.6618	up	down	incorrect
PJT.US	PJT Partners Inc	20251205	170.59	176.52	169.925	176.04	280787	175.7421	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20251205	10.42	10.66	10.38	10.53	2812120	10.2865	up	down	incorrect
PKE.US	Park Aerospace Corp	20251205	19.6	19.71	19.395	19.56	53341	19.4454	down	down	correct
PKG.US	Packaging Corporation of America	20251205	196.35	200.25	195.73	198.48	890900	197.2702	up	up	correct
PKX.US	POSCO	20251205	53.04	53.97	52.89	52.99	208400	52.99	down	down	correct
PLD.US	Prologis Inc	20251205	128.18	128.83	127.7746	127.98	3242202	126.9907	down	down	correct
PLNT.US	Planet Fitness Inc	20251205	109.29	112.17	108.26	111.08	1131218	111.08	up	up	correct
PLOW.US	Douglas Dynamics Inc	20251205	32.02	32.27	31.73	31.81	106700	31.5322	down	down	correct
PLTR.US	Palantir Technologies Inc	20251205	178.23	182.1532	177.1601	181.76	32079260	181.76	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251205	21.93	21.93	21.86	21.87	446800	21.87	down	down	correct
PM.US	Philip Morris International Inc	20251205	148.21	148.92	147.3	147.81	5456200	146.474	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20251205	7.67	7.7	7.67	7.67	422700	7.5511
PMM.US	Putnam Managed Municipal Income Trust	20251205	6.34	6.36	6.24	6.26	160200	6.1792	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20251205	10.53	10.57	10.5	10.56	88300	10.4437	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20251205	12.66	12.86	12.62	12.7	1254700	12.3104	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20251205	197.34	199.06	196.441	197.86	1367360	196.3529	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251205	6.92	6.94	6.9	6.92	87500	6.8317
PNR.US	Pentair plc	20251205	104.73	105.55	103.97	104.25	777200	103.9897	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20251205	87.89	88.43	87.57	88.17	1201700	87.3124	up	up	correct
POR.US	Portland General Electric Company	20251205	48.55	48.78	48.33	48.57	640500	48.0356	up	up	correct
POST.US	Post Holdings Inc	20251205	97.62	98.21	95.94	96	835800	96	down	down	correct
PPG.US	PPG Industries Inc	20251205	101.31	102.08	100.76	101.03	2474700	100.4527	down	down	correct
PPL.US	PPL Corporation	20251205	34.1	34.29	33.78	33.86	9133800	33.5865	down	down	correct
PPT.US	Putnam Premier Income Trust	20251205	3.58	3.6	3.55	3.57	633000	3.4931	down	down	correct
PRA.US	ProAssurance Corporation	20251205	23.85	23.9	23.85	23.9	289900	23.9	up	up	correct
PRG.US	PROG Holdings Inc	20251205	29.5	29.9	28.8815	29.56	619131	29.56	up	up	correct
PRGO.US	Perrigo Company plc	20251205	13.5	13.62	13.38	13.44	2706500	13.1452	down	down	correct
PRI.US	Primerica Inc	20251205	252.11	254.38	250.5	253.17	135500	252.007	up	up	correct
PRLB.US	Proto Labs Inc	20251205	51.51	52.1	51.47	52.08	123000	52.08	up	up	correct
PRO.US	PROS Holdings Inc	20251205	23.23	23.26	23.23	23.24	2596611	23.24	up	up	correct
PRS.US	Prudential Financial Inc	20251205	23.88	23.97	23.84	23.92	16576	23.5739	up	up	correct
PRT.US	PermRock Royalty Trust	20251205	3.9	3.95	3.86	3.88	37300	3.8253	down	down	correct
PRU.US	Prudential Financial Inc	20251205	110.41	111.869	110.22	111.68	1806353	110.1854	up	up	correct
PSA.US	Public Storage	20251205	275.95	276.585	271.37	272.06	783669	269.0917	down	down	correct
PSEC.US	PA	20251205	17.25	17.28	16.6	16.6	3327	16.279	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251205	20.31	20.46	20.31	20.45	64528	20.0761	up	up	correct
PSN.US	Parsons Corporation	20251205	67	68.99	62.33	66.65	11658860	66.65	down	down	correct
PSO.US	Pearson plc	20251205	13.26	13.36	13.18	13.19	580900	13.19	down	down	correct
PSTG.US	Pure Storage Inc	20251205	71.33	71.98	69.51	70.43	6675018	70.43	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251205	15.2	15.301	15.08	15.11	155900	14.9139	down	down	correct
PSX.US	Phillips 66	20251205	139.71	142.53	139.23	139.36	2346000	138.2236	down	down	correct
PTA.US	Cohen & Steers Tax	20251205	19.42	19.52	19.38	19.47	246700	19.0737	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251205	13.22	13.24	13.1	13.14	1032100	12.7864	down	down	correct
PUK.US	Prudential plc	20251205	29.25	29.27	28.85	29.01	555100	29.01	down	down	correct
PUMP.US	ProPetro Holding Corp	20251205	11.11	11.27	10.84	10.91	2393600	10.91	down	up	incorrect
PVH.US	PVH Corp	20251205	76.64	78.62	76	78.49	1421100	78.4452	up	down	incorrect
PVL.US	Permianville Royalty Trust	20251205	1.86	1.89	1.85	1.87	80400	1.8255	up	down	incorrect
PWR.US	Quanta Services Inc	20251205	464.84	465.42	456.56	460.64	728790	460.5199	down	down	correct
QD.US	Qudian Inc	20251205	4.84	4.89	4.84	4.89	167600	4.89	up	up	correct
QGEN.US	QIAGEN N.V	20251205	45.0965	45.106	44.536	44.6595	1854300	44.6148	down	down	correct
QSR.US	Restaurant Brands International Inc	20251205	72.12	73.7	71.95	73.54	3434849	72.8917	up	up	correct
QTWO.US	Q2 Holdings Inc	20251205	72.49	73.66	71.945	73.52	578337	73.52	up	up	correct
QVCC.US	QVCC	20251205	9.03	9.1	8.998	9	36500	8.6111	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251205	9.2	9.2	9.0561	9.09	10442	8.6898	down	down	correct
R.US	Ryder System Inc	20251205	180.47	187.77	180.07	186.39	406800	185.5966	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251205	13.2	13.23	13.16	13.23	93400	12.8748	up	down	incorrect
RACE.US	Ferrari N.V	20251205	394.52	399.05	392.165	393.21	469201	393.21	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20251205	28.77	29.545	28.6048	29.45	531352	29.45	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251205	98.19	99.7	97.51	99.63	716100	99.3676	up	up	correct
RBC.US	Regal Beloit Corporation	20251205	443.41	448.17	440.3	443.44	126400	443.44	up	up	correct
RBLX.US	Roblox Corporation	20251205	95.665	97.92	94.145	96.28	6841330	96.28	up	up	correct
RBOT.US	WT	20251205	0.019	0.0205	0.0185	0.0185	3100	0.0185	down	down	correct
RC.US	Ready Capital Corporation	20251205	2.62	2.66	2.59	2.62	2841400	2.6079
RCB.US	Ready Capital Corporation	20251205	24.55	24.55	24.506	24.506	700	24.1218	down	up	incorrect
RCI.US	Rogers Communications Inc	20251205	37.77	37.79	37.45	37.5	941700	37.14	down	up	incorrect
RCL.US	Royal Caribbean Group	20251205	259.83	260.25	256	257.66	2389900	255.4232	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251205	6.67	6.67	6.6145	6.64	76373	6.5153	down	down	correct
RCUS.US	Arcus Biosciences Inc	20251205	25.44	25.8	24.67	25.45	1275494	25.45	up	up	correct
RDN.US	Radian Group Inc	20251205	34.59	35.08	34.59	34.73	876300	34.4642	up	up	correct
RDW.US	Redwire Corp	20251205	6.14	6.5	6.09	6.39	6051300	6.39	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251205	14.13	14.21	14.1	14.19	816200	14.19	up	up	correct
RELX.US	RELX PLC	20251205	40.68	40.75	40.25	40.32	2278000	40.32	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20251205	5.35	5.38	5.12	5.31	1744576	5.31	down	down	correct
RES.US	RPC Inc	20251205	5.83	5.91	5.8	5.84	1394000	5.7992	up	up	correct
REVG.US	REV Group Inc	20251205	56.82	57.24	56.16	56.39	540400	56.3357	down	down	correct
REX.US	REX American Resources Corporation	20251205	34.53	35.92	33.16	33.68	296000	33.68	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20251205	41.11	41.29	40.68	40.73	2236600	40.2892	down	up	incorrect
REZI.US	Resideo Technologies Inc	20251205	34.31	34.59	33.66	33.81	1112400	33.81	down	up	incorrect
RF.US	Regions Financial Corporation	20251205	26.28	26.56	26.18	26.28	9895700	26.0298
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251205	11.22	11.26	11.17	11.17	123100	10.9338	down	down	correct
RFL.US	Rafael Holdings Inc	20251205	1.25	1.26	1.21	1.23	36500	1.23	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251205	14.24	14.297	14.15	14.27	43000	14.0039	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251205	12.89	12.97	12.84	12.94	122300	12.6995	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20251205	192.42	194.49	191.92	192.76	494781	191.9442	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20251205	32.4	33.94	32.39	33.55	353789	33.55	up	down	incorrect
RGS.US	Regis Corporation	20251205	28.7	28.9	28.09	28.9	3400	28.9	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20251205	12.82	12.92	12.76	12.79	83200	12.6015	down	up	incorrect
RH.US	RH	20251205	161.77	166.52	159.59	161.06	643300	161.06	down	up	incorrect
RHI.US	Robert Half International Inc	20251205	26.11	27.18	26	26.8	2002600	26.13	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20251205	91.74	92.83	91.44	91.74	611300	90.6035
RIG.US	Transocean Ltd	20251205	4.45	4.55	4.43	4.44	20598100	4.44	down	down	correct
RIO.US	Rio Tinto Group	20251205	73.38	73.96	72.92	73.06	4657800	71.0725	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251205	11.8	11.9	11.768	11.8	66600	11.4197
RJF.US	Raymond James Financial Inc	20251205	161.97	164.06	161.87	163.13	1122000	162.5815	up	up	correct
RKT.US	Rocket Companies Inc	20251205	19.37	19.64	18.885	19.03	20606570	19.03	down	down	correct
RL.US	Ralph Lauren Corporation	20251205	356.75	368.73	356	368.42	850200	367.4896	up	up	correct
RLI.US	RLI Corp	20251205	62.85	63.05	62.05	62.47	814400	62.3096	down	down	correct
RLJ.US	RLJ Lodging Trust	20251205	7.27	7.4	7.23	7.32	2028100	7.1774	up	up	correct
RLX.US	RLX Technology Inc	20251205	2.41	2.47	2.399	2.44	1073300	2.3379	up	up	correct
RM.US	Regional Management Corp	20251205	37.16	37.33	36.11	36.69	46100	36.3761	down	down	correct
RMD.US	ResMed Inc	20251205	255	257.98	254.4	256.55	708400	255.9571	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251205	14.68	14.74	14.55	14.67	11400	14.4017	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251205	13.95	14.04	13.95	14.04	73900	13.7839	up	up	correct
RMT.US	Royce Micro	20251205	10.61	10.67	10.55	10.58	82200	10.346	down	down	correct
RNG.US	RingCentral Inc	20251205	29.12	29.93	29	29.69	1264100	29.69	up	up	correct
RNGR.US	Ranger Energy Services Inc	20251205	14.06	14.2	13.82	13.96	119200	13.96	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251205	20.32	20.41	20.15	20.16	218200	19.7598	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20251205	271.95	271.95	264.57	264.8	332900	264.4112	down	down	correct
ROG.US	Rogers Corporation	20251205	86.45	87.9	86.27	86.99	61900	86.99	up	up	correct
ROK.US	Rockwell Automation Inc	20251205	403.51	406.04	401.5	404.29	780316	402.891	up	up	correct
ROL.US	Rollins Inc	20251205	60.77	61.6	60.76	61.4	2276300	61.2148	up	up	correct
ROP.US	Roper Technologies Inc	20251205	444.08	449.7	443.97	447.56	802228	446.645	up	up	correct
RPM.US	RPM International Inc	20251205	105.12	106.06	104.64	105.3	896813	104.794	up	up	correct
RPT.US	RPT Realty	20251205	2.59	2.64	2.59	2.64	24233	15.5046	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251205	11.75	11.82	11.7	11.72	420700	11.3418	down	down	correct
RRC.US	Range Resources Corporation	20251205	40.05	40.88	39.555	39.6	4951585	39.5018	down	down	correct
RRX.US	Regal Beloit Corporation	20251205	141.55	145.83	140.19	145.63	1000600	145.272	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20251205	288.82	288.82	284.37	285.82	272210	284.6718	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20251205	14.46	14.61	14.46	14.61	17000	14.2046	up	up	correct
RSG.US	Republic Services Inc	20251205	214.18	217.19	213.75	216.53	1438021	215.8914	up	up	correct
RSI.US	Rush Street Interactive Inc	20251205	18.73	18.88	18.315	18.38	834037	18.38	down	down	correct
RSKD.US	Riskified Ltd.	20251205	4.83	4.95	4.81	4.91	700500	4.91	up	up	correct
RTX.US	Raytheon Technologies Corporation	20251205	172	172	168.94	171.1	3032825	170.5336	down	down	correct
RVLV.US	Revolve Group Inc	20251205	25.57	26.65	25.48	25.97	919733	25.97	up	up	correct
RVT.US	Royce Value Trust Inc	20251205	16.35	16.5	16.33	16.37	239300	15.846	up	down	incorrect
RWT.US	Redwood Trust Inc	20251205	5.63	5.7	5.61	5.65	700700	5.4725	up	down	incorrect
RY.US	Royal Bank of Canada	20251205	161.16	162.96	160.91	162.48	1062100	161.3553	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20251205	6.36	6.49	6.29	6.3	525000	6.3	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251205	56.06	56.28	54.52	55.14	1290828	54.9563	down	down	correct
RYI.US	Ryerson Holding Corporation	20251205	24.08	24.19	23.72	23.91	456233	23.7408	down	down	correct
RYN.US	Rayonier Inc	20251205	21.45	21.71	21.4	21.51	1250600	21.237	up	up	correct
S.US	SentinelOne Inc.	20251205	15.28	15.43	14.48	14.52	36295300	14.52	down	down	correct
SA.US	Seabridge Gold Inc	20251205	31.15	31.35	29.69	29.94	1652400	29.94	down	down	correct
SACH.US	PA	20251205	18.7	18.7	18.4	18.55	2979	18.0595	down	down	correct
SAFE.US	Safehold Inc	20251205	13.47	13.87	13.3725	13.45	416836	13.277	down	down	correct
SAH.US	Sonic Automotive Inc	20251205	64.87	65.11	64	64.37	104600	63.9957	down	down	correct
SAIC.US	Science Applications International Corporation	20251205	100.32	101.01	97.22	100.61	1195700	100.2798	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251205	19.95	20.5	19.7	20.24	2582500	20.24	up	up	correct
SAM.US	The Boston Beer Company Inc	20251205	194	197.74	192.17	195.89	129000	195.89	up	up	correct
SAN.US	Banco Santander S.A	20251205	11.11	11.15	10.92	10.97	2539300	10.97	down	down	correct
SAP.US	SAP SE	20251205	246.82	250.29	246.51	247.26	1407600	247.26	up	down	incorrect
SAR.US	Saratoga Investment Corp	20251205	22.69	22.85	22.63	22.75	61500	22.0359	up	down	incorrect
SB.US	Safe Bulkers Inc	20251205	5.35	5.385	5.28	5.31	461416	5.2199	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20251205	15.6	16.13	15.55	15.63	1343500	15.63	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20251205	7.82	7.84	7.81	7.83	13500	7.7051	up	down	incorrect
SBR.US	Sabine Royalty Trust	20251205	78.45	78.47	71.37	71.93	101800	71.1022	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251205	26.71	27.25	24.93	25.06	3044900	24.5858	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20251205	12.7	12.81	12.29	12.35	5163600	12.35	down	down	correct
SCCO.US	Southern Copper Corporation	20251205	140.873	143.1052	139.256	139.2956	1267762	138.6215	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20251205	14.99	15.06	14.95	15.01	40600	14.6621	up	up	correct
SCE.US	PL	20251205	17.33	17.375	17.26	17.3	47538	16.9928	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251205	94.7	95.62	93.79	93.82	9043200	93.5042	down	down	correct
SCI.US	Service Corporation International	20251205	75.63	76.23	75.34	75.9	1014100	75.5726	up	up	correct
SCL.US	Stepan Company	20251205	44.81	45.89	44.74	45.16	126600	44.8095	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20251205	12.49	12.7	12.49	12.61	287300	12.2359	up	up	correct
SCS.US	Steelcase Inc	20251205	16.2	16.255	16.09	16.14	533452	16.14	down	down	correct
SD.US	SandRidge Energy Inc	20251205	15.08	15.56	15.08	15.22	337600	15.22	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251205	16.42	16.5	16.41	16.5	44300	16.181	up	up	correct
SDRL.US	Seadrill Limited	20251205	32.56	33.605	31.9	32	508847	32	down	down	correct
SE.US	Sea Limited	20251205	136.07	138.11	133.755	133.99	3580000	133.99	down	down	correct
SEE.US	Sealed Air Corporation	20251205	42.15	42.225	41.65	41.74	4416407	41.74	down	down	correct
SEM.US	Select Medical Holdings Corporation	20251205	15.13	15.15	14.85	14.91	684400	14.8473	down	down	correct
SEMR.US	SEMrush Holdings Inc	20251205	11.84	11.85	11.83	11.84	1422856	11.84
SF.US	Stifel Financial Corp	20251205	124.3901	126.69	124.38	126.2501	870900	83.7802	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251205	21.16	21.38	21.16	21.2001	9112	20.8685	up	up	correct
SFL.US	SFL Corporation Ltd	20251205	8.3	8.39	8.28	8.31	716300	8.1046	up	up	correct
SG.US	Sweetgreen Inc.	20251205	6.9	6.95	6.68	6.69	2896749	6.69	down	down	correct
SGU.US	Star Group L.P	20251205	12	12.01	11.75	11.79	39400	11.6196	down	down	correct
SHAK.US	Shake Shack Inc	20251205	80.28	80.3	76.595	78.03	2811596	78.03	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251205	54.79	55.02	54.16	54.25	123100	54.25	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20251205	8.87	9.02	8.84	8.93	1405700	8.8418	up	up	correct
SHOP.US	Shopify Inc	20251205	161.95	163.15	158.94	161.08	5440100	161.08	down	down	correct
SHW.US	The Sherwin	20251205	335.37	336.01	332.44	333.11	2011700	332.375	down	down	correct
SI.US	Silvergate Capital Corporation	20251205	15.12	15.49	15.12	15.2	22734	15.2	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20251205	1.74	1.78	1.63	1.64	4809500	1.64	down	down	correct
SIG.US	Signet Jewelers Limited	20251205	84.95	86.1292	82.52	83	1222735	82.7126	down	up	incorrect
SII.US	Sprott Inc	20251205	91.63	93.09	90.79	92.15	114000	91.9226	up	down	incorrect
SITC.US	SITE Centers Corp	20251205	7.28	7.355	7.2103	7.3	1595046	6.3027	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20251205	120.13	132.57	120.13	131.36	423600	131.36	up	down	incorrect
SJM.US	The J. M. Smucker Company	20251205	99.51	100.4	99	100.11	942200	99.118	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251205	5.9	6.2	5.9	5.99	206400	5.99	up	up	correct
SKIL.US	Skillsoft Corp	20251205	7.65	7.8	7.2	7.25	205444	7.25	down	down	correct
SKM.US	SK Telecom Co.Ltd	20251205	20.34	20.55	20.34	20.47	490900	20.47	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251205	32.19	32.21	31.84	32.09	737700	31.8043	down	down	correct
SKY.US	Skyline Champion Corporation	20251205	83.64	85.45	83.625	85.38	565253	85.38	up	down	incorrect
SLB.US	Schlumberger Limited	20251205	38.23	39	38.22	38.46	12579709	38.2345	up	up	correct
SLF.US	Sun Life Financial Inc	20251205	57.96	58.65	57.96	58.58	362100	57.9708	up	up	correct
SLG.US	SL Green Realty Corp	20251205	43.81	43.94	40.26	42.59	5222400	42.59	down	up	incorrect
SLQT.US	SelectQuote Inc	20251205	1.46	1.46	1.38	1.39	898782	1.39	down	up	incorrect
SM.US	SM Energy Company	20251205	20.07	20.82	20.02	20.12	3363474	19.9073	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251205	19	19.12	18.93	18.96	2637200	18.96	down	down	correct
SMG.US	The Scotts Miracle	20251205	54.85	55.35	53.54	53.82	661500	53.3112	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20251205	7.2	7.35	6.98	6.99	55850	6.99	down	down	correct
SMP.US	Standard Motor Products Inc	20251205	37.12	37.33	36.39	36.49	175900	36.2207	down	down	correct
SMRT.US	SmartRent Inc	20251205	1.96	2.14	1.865	1.97	2603463	1.97	up	up	correct
SMWB.US	Similarweb Ltd	20251205	7.8	7.94	7.57	7.57	204910	7.57	down	down	correct
SNA.US	Snap	20251205	343.71	348.17	342.97	347.21	194700	345.0116	up	up	correct
SNAP.US	Snap Inc	20251205	7.75	8	7.7	7.91	33603100	7.91	up	up	correct
SNDR.US	Schneider National Inc	20251205	25.35	25.97	25.13	25.95	996500	25.8596	up	up	correct
SNN.US	Smith & Nephew plc	20251205	33.36	33.84	33.36	33.48	655300	33.48	up	up	correct
SNOW.US	Snowflake Inc.	20251205	233.59	234	225.6	228.79	11696730	228.79	down	down	correct
SNV.US	Synovus Financial Corp	20251205	50.1	50.63	50	50.5	578431	50.1265	up	up	correct
SNX.US	TD SYNNEX	20251205	154.62	155.06	153.05	154.8	683089	154.3059	up	up	correct
SO.US	The Southern Company	20251205	87.44	88.09	86.15	86.28	7255500	85.6076	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251205	21.57	21.69	21.54	21.57	30342	21.2561
SOJD.US	SOJD	20251205	20.03	20.083	19.9	20.03	175500	19.7332
SOJE.US	SOJE	20251205	17.78	17.86	17.702	17.74	113200	17.4856	down	down	correct
SOL.US	ReneSola Ltd	20251205	1.76	1.82	1.76	1.8	279972	1.8	up	up	correct
SON.US	Sonoco Products Company	20251205	41.25	41.57	41.08	41.43	725600	41.0453	up	up	correct
SONX.US	Sonendo Inc.	20251205	0.22	0.22	0.22	0.22	0	0.22
SONY.US	Sony Group Corporation	20251205	28.07	28.17	27.96	28.03	3012750	28.03	down	down	correct
SOR.US	Source Capital Inc	20251205	47.98	48.46	47.03	47.03	13321	46.4156	down	down	correct
SOS.US	SOS Limited	20251205	1.35	1.44	1.311	1.38	20700	1.38	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251205	106.84	106.84	103	106.615	257	91.5116	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20251205	56.49	57.77	56.49	57.19	230900	56.837	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20251205	4.47	4.496	4.22	4.31	2346700	4.31	down	down	correct
SPE.US	Special Opportunities Fund Inc	20251205	15.35	15.4	15.27	15.3	22500	14.2984	down	down	correct
SPG.US	Simon Property Group Inc	20251205	182.69	183.72	182.15	182.56	1642400	180.3417	down	down	correct
SPGI.US	S&P Global Inc	20251205	494.56	501.74	494.56	498.52	1833200	497.3639	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20251205	19.11	19.48	19.1	19.3	109700	18.9895	up	down	incorrect
SPIR.US	Spire Corporation	20251205	8.99	9.1799	8.77	8.97	326129	8.97	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20251205	41	41	41	41	0	41
SPNT.US	SiriusPoint Ltd	20251205	21.8	21.8	21.28	21.49	706500	21.49	down	down	correct
SPOT.US	Spotify Technology S.A	20251205	562.99	576.79	559.78	564.93	1883400	564.93	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251205	39.14	39.625	38.77	39.5	11351164	39.5	up	up	correct
SPXC.US	SPX Corporation	20251205	208.29	209.8	203.67	208.67	259500	208.67	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251205	18.07	18.11	18	18.03	27200	17.689	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20251205	61.51	62.72	60.9	61.26	1381600	61.26	down	down	correct
SQNS.US	Sequans Communications S.A	20251205	6.53	6.53	6.23	6.32	67500	6.32	down	down	correct
SR.US	Spire Inc	20251205	82.24	83.02	82.12	82.43	403700	81.6027	up	up	correct
SRE.US	Sempra	20251205	90.22	91.12	89.77	90.66	3395000	90.0035	up	up	correct
SREA.US	Sempra Energy	20251205	22.09	22.0999	21.81	21.86	63223	21.5045	down	down	correct
SRG.US	Seritage Growth Properties	20251205	3.42	3.44	3.32	3.33	353300	3.33	down	down	correct
SRI.US	Stoneridge Inc	20251205	5.78	5.945	5.765	5.87	130505	5.87	up	up	correct
SRL.US	Scully Royalty Ltd	20251205	5.87	6.1	5.87	6	12700	6	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251205	40.4	41.21	40.4	40.65	47482	37.6955	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20251205	169.38	170.695	167.6344	169.47	265943	169.1656	up	down	incorrect
SSL.US	Sasol Limited	20251205	6.05	6.11	5.97	6	1086700	6	down	up	incorrect
SSTK.US	Shutterstock Inc	20251205	19	19.41	18.81	19.01	140799	18.6185	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20251205	33.24	34.29	33.19	33.55	1293123	33.4391	up	up	correct
STAG.US	STAG Industrial Inc	20251205	38.8	39	38.65	38.79	1022100	38.6606	down	down	correct
STC.US	Stewart Information Services Corporation	20251205	77.35	77.69	76.28	76.28	202700	75.7269	down	up	incorrect
STE.US	STERIS plc	20251205	262.13	263.99	260.1	263.28	585600	262.6121	up	down	incorrect
STEM.US	Stem Inc	20251205	18.5	19.1	17.86	18.3	218700	18.3	down	up	incorrect
STG.US	Sunlands Technology Group	20251205	5.602	5.93	5.6	5.93	7300	5.93	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251205	37.8	38.06	37.74	37.91	54800	37.4689	up	up	correct
STLA.US	Stellantis N.V	20251205	12.08	12.22	12.03	12.05	14051200	12.05	down	down	correct
STM.US	STMicroelectronics N.V	20251205	26.31	26.43	25.98	26	6591200	25.9116	down	down	correct
STN.US	Stantec Inc	20251205	95.4	96.145	94.96	95.01	133341	94.8506	down	down	correct
STNG.US	Scorpio Tankers Inc	20251205	56.08	56.74	55.55	55.89	975500	55.5705	down	down	correct
STT.US	State Street Corporation	20251205	121.4	124.21	121.25	123.61	2087600	122.8052	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20251205	22.92	23.88	21.9	22.11	341543	22.11	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20251205	18.31	18.37	18.23	18.24	2354100	17.7693	down	down	correct
STZ.US	Constellation Brands Inc	20251205	137.71	142.57	137.26	142.37	2994370	141.4494	up	up	correct
SU.US	Suncor Energy Inc	20251205	44.69	45	44.15	44.25	6441200	43.91	down	down	correct
SUI.US	Sun Communities Inc	20251205	127.37	128.33	126.49	128.23	662200	127.1671	up	up	correct
SUN.US	Sunoco LP	20251205	54.55	55.34	54.145	54.43	413802	53.5602	down	down	correct
SUPV.US	Grupo Supervielle S.A	20251205	12	12.09	10.985	11.01	1465000	11.01	down	up	incorrect
SUZ.US	Suzano S.A	20251205	9.36	9.42	9.195	9.24	3837563	9.0414	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20251205	72.12	73.35	71.89	72.47	1621400	72.47	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20251205	78.92	79.66	78.55	79.08	343700	78.5227	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251205	6.08	6.12	6.08	6.1	61500	6.1	up	down	incorrect
SXC.US	SunCoke Energy Inc	20251205	6.75	6.92	6.73	6.8	1103800	6.6979	up	up	correct
SXI.US	Standex International Corporation	20251205	243.02	244.79	239.55	242.08	112700	241.7581	down	down	correct
SXT.US	Sensient Technologies Corporation	20251205	94.27	94.505	92.08	92.39	199658	91.9912	down	down	correct
SYF.US	Synchrony Financial	20251205	79.38	80.645	79.22	80.36	2620700	80.0342	up	up	correct
SYK.US	Stryker Corporation	20251205	365.52	368.24	361.95	364.02	1415600	363.1154	down	down	correct
SYY.US	Sysco Corporation	20251205	73.25	73.94	73.07	73.1	3181500	72.5643	down	down	correct
T.US	PC	20251205	18.77	18.94	18.7601	18.87	194607	18.5826	up	up	correct
TAC.US	TransAlta Corporation	20251205	14.28	14.38	13.97	14.06	784900	14.0082	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251205	14.23	14.33	14.16	14.18	1872200	14.18	down	down	correct
TAL.US	TAL Education Group	20251205	11.13	11.45	11.08	11.36	2452700	11.36	up	down	incorrect
TALO.US	Talos Energy Inc	20251205	11.89	12.195	11.77	11.85	1764300	11.85	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20251205	45	45.615	44.96	45.13	2882906	44.6701	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251205	22.3	22.44	22.21	22.28	71301	21.9533	down	down	correct
TBI.US	TrueBlue Inc	20251205	5.01	5.02	4.9	4.9	107400	4.9	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251205	43.01	43.87	43.01	43.87	700	43.87	up	up	correct
TD.US	The Toronto	20251205	86.85	88.45	86.77	88.32	4420500	87.6011	up	down	incorrect
TDC.US	Teradata Corporation	20251205	29.71	30.44	29.54	29.86	2103200	29.86	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20251205	11.35	11.39	11.325	11.35	58871	11.2493
TDG.US	TransDigm Group Incorporated	20251205	1356.49	1359.14	1341.09	1346.86	178600	1346.86	down	down	correct
TDOC.US	Teladoc Health Inc	20251205	7.76	7.81	7.58	7.59	3682300	7.59	down	down	correct
TDS.US	Telephone and Data Systems Inc	20251205	38.98	39.52	38.78	39.4	789400	39.359	up	up	correct
TDW.US	Tidewater Inc	20251205	60	60.28	57.51	57.63	619900	57.63	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20251205	518.24	522.96	511.87	522.3	335100	522.3	up	down	incorrect
TECK.US	Teck Resources Limited	20251205	46.2	46.46	45.01	45.07	4389100	44.9805	down	up	incorrect
TEF.US	Telefónica S.A	20251205	4.21	4.23	4.19	4.2	3511182	4.0223	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20251205	6.66	6.67	6.58	6.64	176300	6.1982	down	down	correct
TEL.US	TE Connectivity Ltd	20251205	233.56	235.59	231.95	234.36	1810400	233.644	up	up	correct
TEN.US	Tenneco Inc	20251205	24.59	24.94	24.47	24.74	167600	23.7732	up	up	correct
TEO.US	Telecom Argentina S.A	20251205	12.92	13.16	12.44	12.52	164000	12.52	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251205	28.4	28.68	28	28.46	8529400	28.46	up	up	correct
TEX.US	Terex Corporation	20251205	50.38	50.9	49.6	49.83	1407615	49.701	down	down	correct
TFC.US	Truist Financial Corporation	20251205	47.39	47.88	47.3	47.53	5196700	47.0553	up	up	correct
TFII.US	TFI International Inc	20251205	95.72	98.25	95.72	97.26	218900	96.8232	up	up	correct
TFSA.US	TFSA	20251205	25	25	24.35	24.35	2000	23.9255	down	down	correct
TFX.US	Teleflex Incorporated	20251205	119.25	120.77	118.08	120.5	476400	120.1515	up	up	correct
TG.US	Tredegar Corporation	20251205	7.8	7.9	7.5	7.55	91900	7.55	down	down	correct
TGNA.US	TEGNA Inc	20251205	19.1	19.28	19.08	19.16	1637279	19.16	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20251205	32.14	32.95	30.95	31.32	188600	31.32	down	down	correct
TGT.US	Target Corporation	20251205	91.55	92.69	90.85	92.19	5898896	91.2618	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20251205	213.16	213.85	209.75	210	571744	210	down	down	correct
THG.US	The Hanover Insurance Group Inc	20251205	178.5	179.78	177.1	177.82	238200	176.9062	down	down	correct
THO.US	Thor Industries Inc	20251205	101.99	105.35	100.22	100.84	1083900	100.3426	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251205	18.87	18.944	18.72	18.77	127200	18.2577	down	down	correct
THR.US	Thermon Group Holdings Inc	20251205	38.25	39.34	37.69	39.12	603700	39.12	up	up	correct
THS.US	TreeHouse Foods Inc	20251205	23.71	23.82	23.59	23.6	484300	23.6	down	down	correct
THW.US	Tekla World Healthcare Fund	20251205	12.53	12.65	12.53	12.54	125400	12.2025	up	up	correct
TISI.US	Team Inc	20251205	14.5	15.96	14.5	14.6	101402	14.6	up	up	correct
TJX.US	The TJX Companies Inc	20251205	150.08	153.34	149.945	153.28	6075285	152.8479	up	up	correct
TK.US	Teekay Corporation	20251205	9.62	9.66	9.34	9.39	522200	9.39	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251205	5.82	5.84	5.8	5.82	570500	5.6988
TKR.US	The Timken Company	20251205	82.42	83.87	82.22	83.21	760900	82.9399	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251205	22.02	22.23	21.75	21.83	362600	21.83	down	down	correct
TLYS.US	Tilly's Inc	20251205	1.74	1.87	1.7	1.8	400900	1.8	up	up	correct
TM.US	Toyota Motor Corporation	20251205	196.04	197.2	196	196.56	271000	196.56	up	up	correct
TME.US	Tencent Music Entertainment Group	20251205	18.89	18.92	18.55	18.58	3366100	18.58	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20251205	62.69	63.23	62.29	62.44	728800	62.44	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20251205	578	579.09	569.62	572.77	1873700	572.3396	down	down	correct
TNC.US	Tennant Company	20251205	73.88	74.8	73.57	74.5	97327	74.1295	up	up	correct
TNET.US	TriNet Group Inc	20251205	56.54	57.68	56.02	56.99	299986	56.725	up	up	correct
TNK.US	Teekay Tankers Ltd	20251205	55.47	56.2315	55.15	55.21	386525	55.0337	down	up	incorrect
TNL.US	Travel + Leisure Co	20251205	68.34	68.88	68.03	68.53	706051	67.9957	up	up	correct
TOL.US	Toll Brothers Inc	20251205	140.73	142.25	138.93	138.94	1043244	138.6838	down	down	correct
TOST.US	Toast Inc.	20251205	35.03	36.418	35	35.67	9800653	35.67	up	up	correct
TPB.US	Turning Point Brands Inc	20251205	99.68	100.91	98.78	100.84	137500	100.7706	up	up	correct
TPC.US	Tutor Perini Corporation	20251205	68.68	68.68	67.07	67.82	493000	67.7607	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251205	33.81	33.9799	33.42	33.56	639889	33.56	down	down	correct
TPL.US	Texas Pacific Land Corporation	20251205	911.6992	934.4607	910.9392	925.0791	290952	308.0068	up	up	correct
TPR.US	Tapestry Inc	20251205	114.85	116.43	114.55	116.3	2124923	115.989	up	up	correct
TPTA.US	TPTA	20251205	23.82	23.82	23.77	23.77	700	23.3952	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251205	6.65	6.95	6.64	6.75	536000	6.4928	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251205	21.025	21.06	20.8805	20.91	8166	20.8411	down	down	correct
TR.US	Tootsie Roll Industries Inc	20251205	37.59	37.64	37.01	37.59	72718	36.3316
TRC.US	Tejon Ranch Co	20251205	15.99	16.16	15.96	16.01	52800	16.01	up	up	correct
TREX.US	Trex Company Inc	20251205	34.38	35.57	34	34.5	1688130	34.5	up	down	incorrect
TRGP.US	Targa Resources Corp	20251205	180.31	182.61	180.25	180.74	1494400	179.8431	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20251205	133.88	135.93	133.17	133.42	723500	132.4142	down	up	incorrect
TRN.US	Trinity Industries Inc	20251205	27.56	27.79	27.45	27.65	417700	27.3408	up	up	correct
TRNO.US	Terreno Realty Corporation	20251205	62.15	62.84	62.13	62.28	501400	61.752	up	up	correct
TROX.US	Tronox Holdings plc	20251205	3.88	4.04	3.82	3.84	2173900	3.812	down	down	correct
TRP.US	TC Energy Corporation	20251205	54.26	54.97	54.26	54.59	1155000	54.0006	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251205	8.93	9.075	8.91	8.98	745700	8.7434	up	up	correct
TRU.US	TransUnion	20251205	84.17	85.13	83.62	84.47	1846800	84.3278	up	up	correct
TRV.US	The Travelers Companies Inc	20251205	282.07	282.93	279.64	280.89	1287300	279.7832	down	down	correct
TS.US	Tenaris S.A	20251205	41.29	41.48	40.84	40.88	777300	40.88	down	down	correct
TSE.US	Trinseo S.A	20251205	0.71	0.735	0.646	0.666	1085200	0.666	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251205	4.91	4.91	4.87	4.88	287400	4.6871	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251205	22.24	22.5	22.15	22.29	535600	21.8243	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251205	296.05	300.8	293.25	294.72	10275300	293.9645	down	down	correct
TSN.US	Tyson Foods Inc	20251205	56.02	56.98	55.8201	56.92	3435369	56.4636	up	up	correct
TSQ.US	Townsquare Media Inc	20251205	4.86	4.89	4.83	4.86	20500	4.6977
TT.US	Trane Technologies plc	20251205	403.91	405.6	397.72	401.43	1166600	400.4641	down	down	correct
TTC.US	The Toro Company	20251205	71.19	72.04	70.79	71.19	826400	70.8325
TTE.US	TotalEnergies SE	20251205	65.57	66.12	64.73	64.82	2162400	63.9137	down	up	incorrect
TTI.US	TETRA Technologies Inc	20251205	8.85	8.99	8.41	8.42	2004800	8.42	down	up	incorrect
TU.US	TELUS Corporation	20251205	13.36	13.59	13.34	13.51	5472800	13.2076	up	up	correct
TUYA.US	Tuya Inc	20251205	2.39	2.4	2.265	2.29	1203006	2.29	down	down	correct
TV.US	Grupo Televisa S.A.B	20251205	2.74	2.77	2.67	2.68	537000	2.68	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20251205	24.14	24.1899	24.1	24.16	13699	24.0286	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20251205	24.24	24.24	24.12	24.23	6206	24.0925	down	up	incorrect
TWI.US	Titan International Inc	20251205	8.32	8.495	8.18	8.21	432481	8.21	down	down	correct
TWLO.US	Twilio Inc	20251205	125.13	128.64	123	127.32	2672460	127.32	up	up	correct
TWN.US	The Taiwan Fund Inc	20251205	55.52	56.47	55.52	56.07	5600	50.248	up	up	correct
TWO.US	Two Harbors Investment Corp	20251205	10.2	10.34	10.17	10.22	1310984	9.8916	up	up	correct
TX.US	Ternium S.A	20251205	38.8	39	38.24	38.43	200400	38.43	down	down	correct
TXT.US	Textron Inc	20251205	83.07	83.54	82.23	83.47	1910200	83.4508	up	up	correct
TY.US	Tri	20251205	34.72	34.93	34.65	34.78	36000	34.5105	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251205	43.25	43.45	42.9	43.1	121200	41.7604	down	down	correct
TYL.US	Tyler Technologies Inc	20251205	467.19	470.45	464.86	469.33	289259	469.33	up	up	correct
U.US	Unity Software Inc	20251205	46	46.89	45.1	45.78	7431939	45.78	down	down	correct
UA.US	Under Armour Inc	20251205	4.35	4.39	4.3101	4.34	3066290	4.34	down	down	correct
UAA.US	Under Armour Inc	20251205	4.53	4.57	4.49	4.55	6214000	4.55	up	up	correct
UAN.US	CVR Partners LP	20251205	95.3	95.4588	93.43	94.27	21629	93.9197	down	down	correct
UBER.US	Uber Technologies Inc	20251205	90.72	92.75	90.46	91.32	11154600	91.32	up	up	correct
UBS.US	UBS Group AG	20251205	39.25	40.78	39.22	40.64	6308300	40.64	up	down	incorrect
UDR.US	UDR Inc	20251205	35.04	35.38	34.91	35.2	2071900	34.7889	up	down	incorrect
UE.US	Urban Edge Properties	20251205	19.09	19.31	19.07	19.26	739800	19.0739	up	down	incorrect
UFI.US	Unifi Inc	20251205	3.3	3.33	3.07	3.13	212828	3.13	down	down	correct
UGI.US	UGI Corporation	20251205	37.3	37.76	37.14	37.51	3295000	37.1402	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20251205	4.39	4.4	3.99	3.99	3020400	3.8253	down	up	incorrect
UHS.US	Universal Health Services Inc	20251205	232.86	232.86	229.6	231.08	398000	230.8558	down	down	correct
UHT.US	Universal Health Realty Income Trust	20251205	39.88	40.22	39.44	39.84	59100	39.1232	down	down	correct
UI.US	Ubiquiti Inc	20251205	570	579.71	561	577.92	79475	577.2779	up	up	correct
UIS.US	Unisys Corporation	20251205	2.81	2.88	2.77	2.82	673000	2.82	up	up	correct
UL.US	Unilever PLC	20251205	59.0891	59.6096	59.019	59.5396	3556884	66.475	up	up	correct
UMC.US	United Microelectronics Corporation	20251205	7.9	8.06	7.88	8.02	10655200	8.02	up	up	correct
UMH.US	UMH Properties Inc	20251205	15.21	15.36	15.21	15.32	467700	15.1058	up	up	correct
UNF.US	UniFirst Corporation	20251205	178.04	182.31	176.71	181.22	146300	180.9683	up	up	correct
UNFI.US	United Natural Foods Inc	20251205	34.11	34.29	33.58	34.11	941900	34.11
UNH.US	UnitedHealth Group Incorporated	20251205	335	335.71	328.51	330.91	5905996	328.7	down	down	correct
UNM.US	Unum Group	20251205	75.58	75.58	74.155	74.29	1320473	73.8421	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20251205	23.68	23.8	23.5	23.72	43557	23.33	up	up	correct
UNP.US	Union Pacific Corporation	20251205	235.76	237.07	234.98	235.31	2494724	234.0867	down	down	correct
UP.US	Wheels Up Experience Inc	20251205	0.655	0.66	0.605	0.605	2304000	0.605	down	down	correct
UPS.US	United Parcel Service Inc	20251205	95	95.85	94.575	94.87	5523608	93.5652	down	down	correct
URI.US	United Rentals Inc	20251205	810	813.91	794.52	796.91	697500	795.119	down	down	correct
USA.US	Liberty All	20251205	6.12	6.1982	6.12	6.17	1775183	5.994	up	up	correct
USAC.US	USA Compression Partners LP	20251205	24.46	24.91	24.09	24.27	284200	23.7634	down	down	correct
USB.US	U.S. Bancorp	20251205	51.17	51.78	51.12	51.26	7693500	50.7692	up	up	correct
USDP.US	USD Partners LP	20251205	0.007	0.007	0.006	0.007	104300	0.007
USFD.US	US Foods Holding Corp	20251205	75.51	75.82	74.92	75.2	2191830	75.2	down	down	correct
USNA.US	USANA Health Sciences Inc	20251205	19.51	20.18	19.51	19.87	105900	19.87	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20251205	76.39	77.13	74.12	75.03	174400	75.03	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251205	23.97	24.14	23.91	23.91	415000	23.4643	down	down	correct
UTI.US	Universal Technical Institute Inc	20251205	25.9	26.31	25.06	25.5	1525800	25.5	down	down	correct
UTL.US	Unitil Corporation	20251205	48.14	48.6	47.58	47.87	90500	47.4245	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251205	31.96	32.33	31.1	31.13	151500	30.9893	down	down	correct
UVV.US	Universal Corporation	20251205	52.11	52.64	52	52.25	128300	51.4637	up	up	correct
UWMC.US	WS	20251205	5.77	5.93	5.65	5.73	8417690	5.73	down	down	correct
UZD.US	UZD	20251205	20.4	20.568	20.31	20.54	1900	20.168	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251205	17.95	17.99	17.7	17.94	5300	17.6167	down	down	correct
UZF.US	UZF	20251205	17.75	18.1	17.71	18.09	21100	17.7655	up	up	correct
V.US	Visa Inc	20251205	326.83	334.11	326.3972	331.24	5266948	330.5584	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251205	54.8	55.45	54.4	55.08	678900	53.6932	up	up	correct
VAL.US	WT	20251205	2.95	3.15	2.82	3.0898	40083	3.0898	up	up	correct
VALE.US	Vale S.A.	20251205	13.53	13.56	12.8	12.9	77142900	12.2487	down	down	correct
VATE.US	Innovate Corp	20251205	4.92	5.02	4.81	4.92	6800	4.92
VBF.US	Invesco Bond Fund	20251205	15.62	15.63	15.5	15.54	57600	15.3312	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251205	10.78	10.8	10.69	10.75	136500	10.5625	down	down	correct
VEEV.US	Veeva Systems Inc	20251205	242	244.22	239.155	242	1389348	242
VEL.US	Velocity Financial Inc	20251205	18.985	19.17	18.78	18.85	56242	18.85	down	up	incorrect
VET.US	Vermilion Energy Inc	20251205	9.07	9.28	9.03	9.04	1330600	8.9433	down	down	correct
VFC.US	V.F. Corporation	20251205	18.6	19.27	18.59	19.05	5558700	18.9556	up	down	incorrect
VGI.US	Virtus Global Multi	20251205	7.84	7.85	7.81	7.81	30700	7.5755	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251205	10.39	10.41	10.29	10.36	248400	10.1686	down	down	correct
VHC.US	VirnetX Holding Corp	20251205	18.46	19.86	18.22	18.56	33000	18.56	up	up	correct
VHI.US	Valhi Inc	20251205	12.42	13.21	12.36	12.82	107200	12.82	up	down	incorrect
VICI.US	VICI Properties Inc	20251205	27.96	28.19	27.665	27.73	16346500	27.2892	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20251205	20.06	20.28	19.95	20.12	2369200	20.12	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251205	53.3	53.72	50.84	50.88	1129717	50.88	down	down	correct
VIV.US	Telefônica Brasil S.A	20251205	13.03	13.03	12.16	12.16	1327400	12.1014	down	down	correct
VKQ.US	Invesco Municipal Trust	20251205	9.64	9.67	9.63	9.63	200200	9.4457	down	up	incorrect
VLN.US	Valens	20251205	1.69	1.75	1.66	1.68	413000	1.68	down	up	incorrect
VLO.US	Valero Energy Corporation	20251205	174.95	178.1	174	174.14	2202900	173.0815	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251205	7.82	7.86	7.39	7.47	266900	7.47	down	down	correct
VLT.US	Invesco High Income Trust II	20251205	11.16	11.18	11.12	11.14	16400	10.8609	down	down	correct
VMC.US	Vulcan Materials Company	20251205	294.03	296.56	291.56	294.87	846400	294.87	up	up	correct
VMI.US	Valmont Industries Inc	20251205	412.11	417.4675	410.33	414.89	163967	414.2141	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251205	9.58	9.66	9.58	9.61	251900	9.4259	up	up	correct
VNCE.US	Vince Holding Corp	20251205	2.87	2.99	2.84	2.98	131600	2.98	up	down	incorrect
VNO.US	Vornado Realty Trust	20251205	35.45	35.65	34.2	34.82	2596500	34.0666	down	down	correct
VNT.US	Vontier Corporation	20251205	35.99	36.29	35.95	36.2	960225	36.1777	up	up	correct
VOC.US	VOC Energy Trust	20251205	2.95	3.0281	2.9	2.93	107421	2.843	down	down	correct
VOYA.US	Voya Financial Inc	20251205	70.54	71.7799	70.54	70.82	771841	70.3427	up	up	correct
VPG.US	Vishay Precision Group Inc	20251205	37.32	39.2	37.12	39.01	203000	39.01	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251205	10.46	10.46	10.38	10.42	47100	10.2262	down	down	correct
VRT.US	Vertiv Holdings Co	20251205	182.17	189.66	180.1	189.02	7445800	189.02	up	up	correct
VSH.US	Vishay Intertechnology Inc	20251205	15.21	15.38	14.98	15.2	1258382	15.2	down	down	correct
VST.US	Vistra Corp	20251205	176.52	176.63	166.47	167.17	4524300	166.9372	down	down	correct
VTEX.US	VTEX	20251205	4.02	4.08	3.85	3.89	1739800	3.89	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251205	11.64	11.7	11.59	11.67	55400	11.4661	up	up	correct
VTOL.US	Bristow Group Inc	20251205	37.46	37.78	36.53	36.64	145200	36.64	down	down	correct
VTR.US	Ventas Inc	20251205	80.39	80.87	79.49	80.61	2298660	80.1193	up	up	correct
VVR.US	Invesco Senior Income Trust	20251205	3.3	3.32	3.29	3.29	1029100	3.1773	down	down	correct
VVV.US	Valvoline Inc	20251205	30.66	31.19	30.26	30.5	4705200	30.5	down	down	correct
VZ.US	Verizon Communications Inc	20251205	41.26	42.06	41.24	41.69	27802700	40.979	up	up	correct
W.US	Wayfair Inc	20251205	94.53	97.15	94.2	95.21	2339400	95.21	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251205	213.65	215.07	213.01	214.95	523003	214.6898	up	up	correct
WAL.US	Western Alliance Bancorporation	20251205	84.37	86.5	84.37	85.36	728473	84.9668	up	up	correct
WAT.US	Waters Corporation	20251205	396.72	399.85	392.79	394.81	468800	394.81	down	up	incorrect
WBS.US	Webster Financial Corporation	20251205	61.82	62.8	61.8	62.49	1039301	62.1482	up	up	correct
WCC.US	WESCO International Inc	20251205	271.36	275.04	270.05	273.36	278500	272.9126	up	up	correct
WCN.US	Waste Connections Inc	20251205	173.04	174.8	172.56	173.11	744400	172.7439	up	up	correct
WD.US	Walker & Dunlop Inc	20251205	64.07	64.67	62.816	63.23	266829	63.23	down	down	correct
WDH.US	Waterdrop Inc	20251205	1.86	1.86	1.78	1.8	294500	1.8	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20251205	14.33	14.44	14.313	14.35	161100	13.9032	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20251205	11.09	11.1	10.99	11.07	12400	10.8624	down	down	correct
WEAV.US	Weave Communications Inc.	20251205	6.35	6.61	6.28	6.44	918591	6.44	up	up	correct
WEC.US	WEC Energy Group Inc	20251205	106.56	106.83	105.63	105.71	2530600	104.827	down	down	correct
WELL.US	Welltower Inc	20251205	204.4	205.035	203.05	204.31	2731970	203.5876	down	down	correct
WES.US	Western Midstream Partners LP	20251205	40.3	40.5699	39.73	39.99	1699910	39.1123	down	down	correct
WEX.US	WEX Inc	20251205	150.87	155.14	150.55	153.8	267800	153.8	up	up	correct
WF.US	Woori Financial Group Inc	20251205	58.2	59.29	57.78	58.27	54300	58.27	up	up	correct
WFC.US	Wells Fargo & Company	20251205	89.99	91.11	89.55	89.83	11210900	89.3907	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20251205	61.99	62.925	61.705	62.34	132736	62.0106	up	down	incorrect
WGO.US	Winnebago Industries Inc	20251205	37.96	39.1	37.8	38.01	653731	37.7212	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251205	72.31	72.48	71.81	72.12	1032700	71.7347	down	down	correct
WHD.US	Cactus Inc	20251205	45.95	46.715	45.55	46.02	436600	45.9007	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251205	16.33	16.65	16.33	16.48	7183	16.3369	up	up	correct
WHR.US	Whirlpool Corporation	20251205	78.6	79.88	76	76.06	1455357	75.0698	down	down	correct
WIA.US	Western Asset Inflation	20251205	8.26	8.31	8.26	8.29	88400	8.1353	up	up	correct
WIT.US	Wipro Limited	20251205	2.83	2.85	2.82	2.85	6223178	2.7774	up	up	correct
WIW.US	Western Asset Inflation	20251205	8.77	8.77	8.71	8.77	214300	8.58
WK.US	Workiva Inc	20251205	91.89	93.71	91.105	92.37	459700	92.37	up	up	correct
WLK.US	Westlake Chemical Corporation	20251205	68.24	70.34	67.53	68.02	1488022	67.6824	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251205	19.1	19.18	18.84	19.16	64316	18.7424	up	up	correct
WM.US	Waste Management Inc	20251205	213.07	215.39	212.91	213.58	1277300	213.58	up	up	correct
WMB.US	The Williams Companies Inc	20251205	63.66	63.88	62.78	62.81	7579057	62.2945	down	down	correct
WMK.US	Weis Markets Inc	20251205	65.93	67.12	65.91	66.27	113374	65.9675	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20251205	148.94	149.97	147.26	148.92	574074	148.7636	down	down	correct
WMT.US	Walmart Inc	20251205	114.73	116.27	114.68	115.11	23956400	114.8758	up	up	correct
WNC.US	Wabash National Corporation	20251205	9.31	9.42	9.13	9.32	512166	9.2403	up	up	correct
WOLF.US	Wolfspeed Inc	20251205	22.13	22.98	21.8	22.07	822500	22.07	down	down	correct
WOR.US	Worthington Industries Inc	20251205	54.82	55.53	54.5938	55.25	102407	55.0701	up	up	correct
WOW.US	WideOpenWest Inc	20251205	5.16	5.18	5.16	5.17	209966	5.17	up	up	correct
WPC.US	W. P. Carey Inc	20251205	66.63	66.95	66.26	66.31	959630	65.3755	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20251205	109.95	111.36	107.61	108.09	1391300	108.09	down	down	correct
WPP.US	WPP plc	20251205	19.6	19.83	19.32	19.33	1289200	19.33	down	down	correct
WRB.US	W. R. Berkley Corporation	20251205	68.04	70.18	65.3901	66.72	15664180	65.5879	down	down	correct
WRBY.US	Warby Parker Inc.	20251205	18.29	19.18	17.83	18.77	4829500	18.77	up	up	correct
WSM.US	Williams	20251205	177.17	181.6	176.83	179.36	1005956	178.7963	up	down	incorrect
WSO.US	Watsco Inc	20251205	348.96	352.08	347.75	347.77	306126	345.0252	down	down	correct
WSR.US	Whitestone REIT	20251205	13.27	13.31	13.18	13.22	174500	13.22	down	down	correct
WST.US	West Pharmaceutical Services Inc	20251205	282.01	283.52	278.23	280.23	645703	279.9737	down	down	correct
WTI.US	W&T Offshore Inc	20251205	1.84	1.91	1.84	1.85	728400	1.85	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20251205	2026.3	2046.18	2019	2034.79	27360	2034.79	up	up	correct
WTRG.US	Essential Utilities Inc	20251205	37.84	38.38	37.7	38	1930800	37.6517	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20251205	273.46	275.745	270.48	272.66	201435	272.2304	down	down	correct
WTTR.US	Select Energy Services Inc	20251205	11.18	11.35	11.09	11.2	793800	11.1352	up	up	correct
WU.US	The Western Union Company	20251205	8.92	9.1	8.91	9.04	6147204	8.8178	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20251205	17.44	17.63	17.18	17.41	1367780	17.3141	down	down	correct
WY.US	Weyerhaeuser Company	20251205	21.46	22.05	21.46	21.69	7305601	21.69	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251205	4.58	4.61	4.58	4.58	896900	4.3877
XHR.US	Xenia Hotels & Resorts Inc	20251205	13.45	13.59	13.42	13.5	550869	13.3693	up	up	correct
XOM.US	Exxon Mobil Corporation	20251205	116.75	118.78	116.41	116.54	12516900	115.7684	down	down	correct
XPEV.US	XPeng Inc	20251205	19.99	20.12	19.815	20	6238000	20	up	up	correct
XPO.US	XPO Logistics Inc	20251205	140.69	144.29	140.08	142.92	1264000	142.92	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251205	6.91	7.33	6.73	7.08	360800	7.08	up	down	incorrect
XPRO.US	Frank’s International NV	20251205	14.85	14.97	14.75	14.87	674200	14.87	up	down	incorrect
XYF.US	X Financial	20251205	7.37	7.48	6.92	6.98	198600	6.98	down	up	incorrect
XYL.US	Xylem Inc	20251205	140.9	141.4175	138.52	139.01	1569325	138.5403	down	up	incorrect
YALA.US	Yalla Group Limited	20251205	7.13	7.2	7.11	7.15	139400	7.15	up	down	incorrect
YELP.US	Yelp Inc	20251205	29.75	30.22	29.66	29.68	858430	29.68	down	down	correct
YETI.US	YETI Holdings Inc	20251205	42.4	43.75	42.14	43.36	2072200	43.36	up	up	correct
YEXT.US	Yext Inc	20251205	8.88	9.03	8.78	8.87	1075400	8.87	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251205	11.4	11.56	11.32	11.52	7059700	11.52	up	up	correct
YOU.US	Clear Secure Inc.	20251205	33.61	33.785	33.12	33.5	858242	33.3812	down	down	correct
YPF.US	YPF Sociedad Anónima	20251205	37.61	38.08	35.73	35.79	1604200	35.79	down	down	correct
YRD.US	Yiren Digital Ltd	20251205	4.55	4.6	4.5	4.51	37500	4.51	down	down	correct
YSG.US	Yatsen Holding Limited	20251205	5.55	5.73	5.5	5.63	417300	5.63	up	up	correct
YUM.US	Yum! Brands Inc	20251205	145.89	146.96	144.91	144.96	2503200	144.295	down	down	correct
YUMC.US	Yum China Holdings Inc	20251205	46.54	46.79	45.995	46.23	2296200	45.974	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251205	93.51	94.76	93.23	94.28	2305924	94.0301	up	up	correct
ZEPP.US	Zepp Health Corporation	20251205	29.36	29.6338	27.42	28.58	121547	28.58	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251205	18.34	19.23	18.16	19.05	4025597	19.05	up	up	correct
ZH.US	Zhihu Inc	20251205	3.46	3.57	3.43	3.45	228900	3.45	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251205	20.58	20.6	19.82	20.03	4873000	20.03	down	down	correct
ZIP.US	ZipRecruiter Inc	20251205	5.3	5.55	5.21	5.36	1009200	5.36	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20251205	21.72	21.88	21.64	21.68	2375800	21.68	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20251205	6.34	6.39	6.34	6.36	238200	6.2135	up	up	correct
ZTS.US	Zoetis Inc	20251205	120.79	121.3318	118.47	118.65	4279887	118.1455	down	down	correct
ZVIA.US	Zevia PBC	20251205	2.61	2.655	2.565	2.58	595100	2.58	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20251205	46.86	47.27	46.44	46.86	886700	46.7588
ZYME.US	Zymeworks Inc	20251205	26.68	27	25.98	26.69	562227	26.69	up	up	correct