CollectAI

close-nyse_stocks

2025/12/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251209	142.3	142.77	140.22	140.64	2324500	140.3891	down	down	correct
AA.US	Alcoa Corporation	20251209	43.645	44.535	43.34	43.47	4859844	43.47	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20251209	50.12	50.24	45.95	46.31	2616686	46.0368	down	down	correct
AAT.US	American Assets Trust Inc	20251209	18.68	19.24	18.68	19.02	472400	18.695	up	up	correct
AB.US	AllianceBernstein Holding L.P	20251209	41.12	41.79	40.26	40.59	678200	39.6359	down	down	correct
ABBV.US	AbbVie Inc	20251209	223.89	224.82	220.23	222.99	4267900	221.2102	down	down	correct
ABEV.US	Ambev S.A	20251209	2.45	2.49	2.44	2.47	36252700	2.3379	up	up	correct
ABG.US	Asbury Automotive Group Inc	20251209	222.18	241.65	222.18	237.78	154125	237.78	up	up	correct
ABM.US	ABM Industries Incorporated	20251209	44.45	44.75	44.35	44.66	454083	44.3674	up	up	correct
ABR.US	PD	20251209	17.5635	17.5635	17.49	17.5	12542	17.1081	down	down	correct
ABT.US	Abbott Laboratories	20251209	122.83	123.23	121.06	121.25	5229100	120.6389	down	up	incorrect
ACA.US	Arcosa Inc	20251209	106.72	108.84	106.53	108.26	234521	108.2118	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20251209	3.55	3.635	3.54	3.61	750138	3.61	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251209	2.52	2.57	2.38	2.49	2381600	2.49	down	down	correct
ACI.US	Albertsons Companies Inc	20251209	17.2	17.355	17.17	17.23	6281800	17.0796	up	up	correct
ACM.US	AECOM	20251209	101.26	102.9	100.15	100.26	1559100	99.9489	down	down	correct
ACN.US	Accenture plc	20251209	267.93	272.4	267.25	269.53	3515000	267.9663	up	up	correct
ACP.US	PA	20251209	20.55	20.7	20.55	20.63	9509	20.2954	up	up	correct
ACR.US	PD	20251209	22.05	22.16	22.05	22.1319	9488	21.6403	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251209	5.17	5.195	5.13	5.19	282263	5.0324	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251209	26.25	26.38	26.065	26.34	15700	25.8207	up	up	correct
ADC.US	P	20251209	17.41	17.6334	17.33	17.33	14607	17.33	down	down	correct
ADCT.US	ADC Therapeutics SA	20251209	3.22	3.54	3.15	3.53	1537854	3.53	up	up	correct
ADM.US	Archer	20251209	57.86	59.11	57.8	58.07	2543500	57.6356	up	up	correct
ADNT.US	Adient plc	20251209	18.59	18.97	18.51	18.7	992414	18.7	up	up	correct
ADT.US	ADT Inc	20251209	8.04	8.1	7.965	8	5156720	7.9457	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251209	23.05	23.15	22.91	22.91	222500	22.4555	down	down	correct
AEE.US	Ameren Corporation	20251209	98.98	99.5299	98.205	98.34	1430144	98.34	down	down	correct
AEFC.US	AEFC	20251209	19.66	19.79	19.66	19.71	91200	19.4014	up	up	correct
AEG.US	Aegon N.V	20251209	7.91	7.98	7.89	7.89	5300600	7.89	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20251209	165.51	167.55	165.16	166.28	1930900	165.9826	up	up	correct
AEO.US	American Eagle Outfitters Inc	20251209	22.4	23.96	22.26	23.91	9449100	23.8023	up	up	correct
AER.US	AerCap Holdings N.V	20251209	138.63	140.86	138.61	139.7	1701700	139.3236	up	up	correct
AES.US	The AES Corporation	20251209	13.92	14.2	13.89	13.96	7054000	13.7966	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251209	10.84	10.85	10.77	10.78	143200	10.6338	down	up	incorrect
AFG.US	American Financial Group Inc	20251209	132.65	134.56	132.65	132.81	309500	130.3895	up	down	incorrect
AFGB.US	American Financial Group Inc	20251209	21.8	21.98	21.8	21.85	14600	21.4846	up	down	incorrect
AFGC.US	American Financial Group Inc	20251209	18.91	19	18.87	18.89	25285	18.5766	down	up	incorrect
AFGD.US	American Financial Group Inc	20251209	20.95	21.11	20.84	20.84	21200	20.495	down	up	incorrect
AFGE.US	American Financial Group Inc	20251209	16.9	16.99	16.7858	16.93	8009	16.6599	up	up	correct
AFL.US	Aflac Incorporated	20251209	108.61	109.43	107.59	108.02	2219600	107.4491	down	down	correct
AG.US	First Majestic Silver Corp	20251209	14.47	15.57	14.4	15.4	18628500	15.396	up	down	incorrect
AGCO.US	AGCO Corporation	20251209	103.63	105.94	103.63	104.01	737800	103.7929	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251209	11.29	11.33	11.28	11.33	57900	11.0034	up	up	correct
AGI.US	Alamos Gold Inc	20251209	35.67	36.69	35.61	36.58	1495700	36.58	up	up	correct
AGL.US	agilon health inc	20251209	0.6865	0.69	0.64	0.6583	5405373	0.6583	down	down	correct
AGM.US	PG	20251209	18.06	18.18	17.91	17.94	17782	17.637	down	down	correct
AGO.US	Assured Guaranty Ltd	20251209	87.89	88.72	87.89	88.5	272200	88.1121	up	up	correct
AGRO.US	Adecoagro S.A	20251209	8.16	8.38	8.16	8.32	370700	8.32	up	up	correct
AGX.US	Argan Inc	20251209	321.44	334.25	319.27	332.87	428400	332.4512	up	down	incorrect
AHH.US	PA	20251209	21.25	21.25	21.072	21.08	16927	20.6591	down	down	correct
AHL.US	PE	20251209	20.22	20.35	20.12	20.13	17105	19.7812	down	down	correct
AHT.US	PI	20251209	13.15	13.25	12.935	13.15	6672	12.7097
AI.US	C3.ai Inc	20251209	15.27	16.185	15.2088	16.03	5371623	16.03	up	up	correct
AIN.US	Albany International Corp	20251209	49.39	49.98	49.13	49.32	326577	49.0504	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251209	23.22	23.43	23.135	23.15	81000	21.5359	down	down	correct
AIR.US	AAR Corp	20251209	81.26	82.21	79.19	79.47	291900	79.47	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20251209	254.25	260.57	253.69	257.3	324162	256.8297	up	up	correct
AIV.US	Apartment Investment and Management Company	20251209	5.58	5.62	5.56	5.58	1214894	4.185
AIZ.US	Assurant Inc	20251209	222.4	226.59	219.63	222.4	288600	221.5001
AIZN.US	Assurant Inc	20251209	19.55	19.99	19.55	19.748	17700	19.421	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20251209	238.68	240.75	237.88	239.91	1067000	239.1787	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251209	11.33	11.71	10.99	11.07	18656	11.07	down	down	correct
AKO.US	B	20251209	27.35	27.35	26.51	26.99	4784	26.8478	down	down	correct
AKR.US	Acadia Realty Trust	20251209	19.62	20.04	19.62	19.88	865800	19.6888	up	up	correct
ALB.US	Albemarle Corporation	20251209	126.94	131.9	126.55	129.29	2362908	128.9009	up	up	correct
ALC.US	Alcon AG	20251209	79.73	80.15	78.545	78.67	1511866	78.67	down	down	correct
ALE.US	ALLETE Inc	20251209	67.48	67.75	67.48	67.75	1292059	67.75	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20251209	20.92	20.97	20.85	20.85	12375400	20.5013	down	down	correct
ALG.US	Alamo Group Inc	20251209	163.1	165	161.99	162.44	70000	162.1539	down	up	incorrect
ALIT.US	Alight Inc	20251209	2.09	2.1699	2.09	2.12	7761321	2.12	up	down	incorrect
ALK.US	Alaska Air Group Inc	20251209	49.11	50.57	48.68	49.54	3270700	49.54	up	up	correct
ALL.US	The Allstate Corporation	20251209	201	203.28	200.62	201.05	1023500	200.0378	up	down	incorrect
ALLE.US	Allegion plc	20251209	158.82	159.89	157.09	157.49	1013400	156.9974	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251209	94.36	95.37	93.065	93.72	897272	93.72	down	down	correct
ALTG.US	PA	20251209	25.1	25.19	25.1	25.19	2215	24.575	up	up	correct
ALV.US	Autoliv Inc	20251209	116.81	117.87	115.985	116.09	601809	115.1968	down	down	correct
ALX.US	Alexander's Inc	20251209	214.14	218.02	213.7	215.99	44400	211.834	up	up	correct
AM.US	Antero Midstream Corporation	20251209	18.58	18.87	18.54	18.58	3027200	18.3572
AMBP.US	Ardagh Metal Packaging S.A	20251209	3.86	3.92	3.85	3.88	870786	3.88	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20251209	2.32	2.33	2.25	2.28	12083500	2.28	down	up	incorrect
AMCR.US	Amcor plc	20251209	8.22	8.25	8.09	8.11	3753480	40.0247	down	up	incorrect
AME.US	AMETEK Inc	20251209	199.43	199.43	195.82	195.97	1006000	195.97	down	down	correct
AMG.US	Affiliated Managers Group Inc	20251209	271.05	276.2	270	271.06	940050	271.0506	up	up	correct
AMH.US	PH	20251209	24	24.32	24	24.2	14227	23.8119	up	up	correct
AMN.US	AMN Healthcare Services Inc	20251209	16.26	16.48	15.66	15.95	1136082	15.95	down	down	correct
AMP.US	Ameriprise Financial Inc	20251209	477.48	484.56	473.9	478.21	404730	476.8009	up	down	incorrect
AMPY.US	Amplify Energy Corp	20251209	5.23	5.38	5.2	5.36	571741	5.36	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20251209	171.84	180.77	171.84	178.86	162464	178.86	up	up	correct
AMRC.US	Ameresco Inc	20251209	32.22	33	31.84	32.3	572184	32.3	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251209	12.11	12.24	11.95	11.97	1733236	11.97	down	down	correct
AMT.US	American Tower Corporation (REIT)	20251209	183.2	184.61	179.35	179.55	3161100	177.8197	down	down	correct
AMWL.US	American Well Corporation	20251209	3.95	4.14	3.945	4.04	127168	4.04	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20251209	21.61	21.61	21.17	21.27	2186200	21.27	down	down	correct
AN.US	AutoNation Inc	20251209	214.26	217.36	213.82	215.65	356800	215.65	up	up	correct
ANET.US	Arista Networks Inc	20251209	128.7	130.8	127.32	130.04	5227945	130.04	up	up	correct
ANF.US	Abercrombie & Fitch Co	20251209	94.07	101.72	94	99.96	2031869	99.96	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251209	9.67	9.68	9.64	9.65	328700	9.3695	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20251209	8.69	8.78	8.665	8.73	86800	8.4196	up	up	correct
AON.US	Aon plc	20251209	344.32	348.66	343.08	346.19	974800	345.4524	up	up	correct
AOS.US	A. O. Smith Corporation	20251209	66.91	67.24	66.18	66.43	1142600	66.1032	down	down	correct
AP.US	Ampco	20251209	3.37	3.59	3.3	3.37	234600	3.37
APAM.US	Artisan Partners Asset Management Inc	20251209	41.36	41.73	41.2	41.65	638200	40.1479	up	up	correct
APD.US	Air Products and Chemicals Inc	20251209	236.51	240.19	230.05	230.76	3329700	229.0878	down	down	correct
APG.US	APi Group Corporation	20251209	38.8	39.015	37.55	37.7	3433647	37.7	down	down	correct
APH.US	Amphenol Corporation	20251209	139.66	140.93	137.8	138.58	5597638	138.3133	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20251209	11.46	11.67	11.46	11.62	2197900	11.3905	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20251209	5.79	5.82	5.76	5.76	2439700	5.6396	down	up	incorrect
AQNB.US	AQNB	20251209	25.814	25.93	25.77	25.83	34200	25.2976	up	up	correct
AR.US	Antero Resources Corporation	20251209	37.55	38.04	37.015	37.35	7412700	37.35	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251209	7.22	7.31	7.2	7.28	729700	7.2193	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251209	13.43	13.49	13.35	13.4	109300	13.0627	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251209	44.9	45.91	44.84	45.29	3142800	44.6308	up	up	correct
ARES.US	Ares Management Corporation	20251209	178.81	179.705	173.53	176.2	15485800	174.2133	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251209	10.04	10.1	10	10.04	776300	9.787
ARL.US	American Realty Investors Inc	20251209	15.33	15.33	15.33	15.33	1300	15.33
ARLO.US	Arlo Technologies Inc	20251209	14.375	14.74	14.25	14.35	1073362	14.35	down	down	correct
ARMK.US	Aramark	20251209	37.07	37.6	37.07	37.18	1784400	37.0664	up	up	correct
AROC.US	Archrock Inc	20251209	24.99	25.63	24.82	25.31	1246819	25.1379	up	down	incorrect
ARR.US	PC	20251209	20.96	21.01	20.9	20.99	28861	20.5567	up	down	incorrect
ARW.US	Arrow Electronics Inc	20251209	112.67	114.51	112.48	113.68	595454	113.68	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20251209	52.88	54.45	52.88	53.88	69700	53.88	up	up	correct
ASAN.US	Asana Inc	20251209	14.57	15.28	14.54	15.1	6281968	15.1	up	up	correct
ASB.US	PF	20251209	20.58	21	20.58	20.815	7076	20.4625	up	up	correct
ASC.US	Ardmore Shipping Corporation	20251209	11.74	11.74	11.5	11.54	425400	11.4749	down	down	correct
ASG.US	Liberty All	20251209	5.34	5.35	5.32	5.34	209100	5.2224
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251209	21.95	22.15	21.9	22.07	133100	21.4704	up	up	correct
ASGN.US	ASGN Incorporated	20251209	44.84	46.31	44.835	45.27	535651	45.27	up	up	correct
ASH.US	Ashland Global Holdings Inc	20251209	57.22	58.48	57.22	57.6	697000	57.2161	up	down	incorrect
ASIX.US	AdvanSix Inc	20251209	15.46	15.97	15.365	15.95	762884	15.95	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20251209	3.21	3.33	3.21	3.3	1625435	3.3	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251209	304.71	307.99	301.88	306.31	52900	306.31	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20251209	15.76	16.0256	15.705	15.97	5157622	15.97	up	up	correct
ATEN.US	A10 Networks Inc	20251209	17.76	18.2	17.76	18.14	607055	18.0865	up	up	correct
ATH.US	PD	20251209	16.81	17.08	16.78	16.97	177994	16.6667	up	up	correct
ATHM.US	Autohome Inc	20251209	23.43	23.76	23.04	23.65	443600	22.4288	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20251209	99.6	101.08	98.1	99.42	1756659	99.42	down	down	correct
ATKR.US	Atkore Inc	20251209	63.19	64.39	62.94	63.41	328800	63.0961	up	up	correct
ATO.US	Atmos Energy Corporation	20251209	168.24	169.08	165.89	166.28	972500	165.3612	down	down	correct
ATR.US	AptarGroup Inc	20251209	119.6	119.85	115.36	115.72	640300	115.2743	down	down	correct
AU.US	AngloGold Ashanti Limited	20251209	78.31	80.4899	78.07	80.34	2718381	80.34	up	up	correct
AUST.US	Austin Gold Corp.	20251209	1.8	1.99	1.7514	1.9	111650	1.9	up	up	correct
AVA.US	Avista Corporation	20251209	38.46	38.72	38.29	38.44	413486	37.9961	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251209	4.27	4.29	4.155	4.21	67400	4.1811	down	down	correct
AVB.US	AvalonBay Communities Inc	20251209	178.43	180.32	175.04	175.38	1052500	173.721	down	down	correct
AVD.US	American Vanguard Corporation	20251209	4.15	4.36	4.15	4.27	212567	4.27	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20251209	12.64	12.73	12.61	12.62	139600	12.2746	down	down	correct
AVNS.US	Avanos Medical Inc	20251209	11.22	11.5	11.22	11.38	431542	11.38	up	up	correct
AVNT.US	Avient Corporation	20251209	29.86	30.77	29.86	30.25	560700	29.986	up	up	correct
AVY.US	Avery Dennison Corporation	20251209	174.59	175.27	172.5201	172.94	530026	172.0873	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251209	10.73	10.75	10.68	10.68	215539	10.4816	down	down	correct
AWI.US	Armstrong World Industries Inc	20251209	183.63	185.29	181.69	182.08	243700	181.7167	down	down	correct
AWK.US	American Water Works Company Inc	20251209	128.93	130.11	127.88	128.15	2182540	127.287	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251209	3.89	3.9	3.87	3.88	53867	11.2947	down	down	correct
AWR.US	American States Water Company	20251209	72.13	72.8129	71.3392	71.86	245224	71.3635	down	down	correct
AX.US	Axos Financial Inc	20251209	85.2	86.57	82.69	82.91	300488	82.91	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251209	6.01	6.21	6	6.01	3426900	6.01
AXP.US	American Express Company	20251209	363.03	368.07	362.5	363.91	2197655	363.1034	up	up	correct
AXR.US	AMREP Corporation	20251209	20.9	21.16	20.01	20.02	10991	20.02	down	down	correct
AXS.US	PE	20251209	20.5	20.53	20.35	20.46	50732	20.1132	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251209	28.37	28.8	28.33	28.44	5089107	28.44	up	up	correct
AYI.US	Acuity Brands Inc	20251209	369.79	374.3	368.6	371	144700	370.7601	up	down	incorrect
AZO.US	AutoZone Inc	20251209	3694.89	3720.63	3460.23	3496.77	380104	3496.77	down	up	incorrect
AZZ.US	AZZ Inc	20251209	104.98	107.22	104.03	105.8	182900	105.6328	up	up	correct
B.US	Barnes Group Inc	20251209	40.16	40.99	40.13	40.91	7818200	40.5687	up	up	correct
BA.US	The Boeing Company	20251209	205.35	207.1	200.02	200.37	9101900	200.37	down	down	correct
BABA.US	Alibaba Group Holding Limited	20251209	154.44	156.6	154.3	155.96	6458051	155.96	up	up	correct
BAC.US	PP	20251209	16.91	16.99	16.85	16.9	91374	16.6492	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251209	91.14	91.57	89.97	90.53	3124000	89.8446	down	down	correct
BAK.US	Braskem S.A	20251209	2.86	2.99	2.83	2.98	604508	2.98	up	up	correct
BALY.US	Bally's Corporation	20251209	16.11	16.45	14.99	15.17	111460	15.17	down	down	correct
BAM.US	Brookfield Asset Management Inc	20251209	53.28	54.8	53.16	54.45	2266800	53.8891	up	up	correct
BAP.US	Credicorp Ltd	20251209	268.81	277.43	268.01	276.29	264760	276.29	up	up	correct
BARK.US	Original Bark Co	20251209	0.65	0.6821	0.65	0.68	469579	0.68	up	up	correct
BAX.US	Baxter International Inc	20251209	18.1	18.3	18.01	18.16	6331000	18.1511	up	up	correct
BB.US	BlackBerry Limited	20251209	4.38	4.44	4.36	4.41	6338300	4.41	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20251209	16.46	16.77	16.23	16.38	761500	16.2809	down	up	incorrect
BBD.US	Banco Bradesco S.A	20251209	3.23	3.33	3.22	3.32	38636100	3.2416	up	up	correct
BBDC.US	Barings BDC Inc	20251209	8.89	9.04	8.89	8.99	753800	8.7173	up	up	correct
BBDO.US	Banco Bradesco S.A	20251209	2.82	2.95	2.82	2.92	135700	2.8499	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251209	17.26	17.3	17.21	17.24	379300	16.9334	down	down	correct
BBU.US	Brookfield Business Partners L.P	20251209	35.13	36.195	35.13	35.62	14756	35.62	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251209	21.98	22.1	21.82	21.89	1516100	21.89	down	down	correct
BBW.US	Build	20251209	50.53	53.5	50.525	51.99	592690	51.99	up	up	correct
BBWI.US	Bath Body Works Inc	20251209	19.4	19.64	19	19.02	5914700	18.8624	down	down	correct
BBY.US	Best Buy Co. Inc	20251209	72	74.705	71.8	73.17	4269135	72.2164	up	up	correct
BC.US	PC	20251209	25.05	25.27	25.05	25.17	7677	24.7784	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20251209	14.49	14.57	14.47	14.52	502600	13.7639	up	up	correct
BCC.US	Boise Cascade Company	20251209	71.38	72.51	71.13	72	399000	71.8071	up	up	correct
BCE.US	BCE Inc	20251209	23.74	23.92	23.08	23.15	2866800	22.8465	down	down	correct
BCH.US	Banco de Chile	20251209	37.41	37.7	37.188	37.7	165907	37.7	up	up	correct
BCO.US	The Brink's Company	20251209	114.42	115.43	113.9	114.52	216100	114.2901	up	up	correct
BCS.US	Barclays PLC	20251209	23.35	23.49	23.08	23.14	4617000	22.8658	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251209	10.53	10.64	10.46	10.64	190900	10.453	up	down	incorrect
BDC.US	Belden Inc	20251209	122.83	125.46	122.83	123.79	249300	123.7401	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251209	9.15	9.19	9.13	9.13	316900	8.8432	down	down	correct
BDN.US	Brandywine Realty Trust	20251209	3.03	3.06	2.98	3.01	3599700	2.93	down	down	correct
BDX.US	Becton Dickinson and Company	20251209	189.8999	191.32	188.5201	188.82	1900114	148.4434	down	down	correct
BE.US	Bloom Energy Corporation	20251209	110.385	113.3096	108.08	109.44	7040791	109.44	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251209	2.19	2.19	2.19	2.19	2915	2.19
BEKE.US	KE Holdings Inc	20251209	16.35	16.495	16.135	16.42	5925215	16.42	up	down	incorrect
BEN.US	Franklin Resources Inc	20251209	23.12	23.54	23.12	23.46	2194800	23.1425	up	up	correct
BEP.US	PA	20251209	17.8	18	17.8	18	6826	17.6794	up	down	incorrect
BEPH.US	BEPH	20251209	15.55	15.72	15.5	15.61	25800	15.3184	up	down	incorrect
BF.US	B	20251209	30.07	30.445	29.49	29.65	5613686	29.65	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251209	100.1	100.73	97.81	97.97	659097	97.97	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20251209	9.97	10.06	9.97	10.01	100997	9.8617	up	up	correct
BFS.US	Saul Centers Inc	20251209	30.41	31.05	30.39	30.77	81300	30.2116	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20251209	10.85	10.94	10.85	10.89	298562	10.7401	up	up	correct
BG.US	Bunge Limited	20251209	91.6	92.66	91.02	91.45	1066900	90.9276	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251209	15.15	15.2	15.1	15.19	60200	14.8263	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20251209	13.85	13.99	13.85	13.87	37000	13.5904	up	up	correct
BGS.US	B&G Foods Inc	20251209	4.59	4.7	4.59	4.64	1679100	4.4445	up	down	incorrect
BGSF.US	BGSF Inc	20251209	4.35	4.43	4.3311	4.39	34522	4.39	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20251209	11.24	11.27	11.18	11.26	177711	10.9088	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251209	5.79	5.81	5.76	5.76	116500	5.6367	down	down	correct
BH.US	Biglari Holdings Inc	20251209	317.73	324.24	312.5	320.36	113800	320.36	up	up	correct
BHC.US	Bausch Health Companies Inc	20251209	6.8	6.9	6.66	6.8	5372700	6.8
BHE.US	Benchmark Electronics Inc	20251209	46.78	47.92	46.69	47.38	190400	47.1954	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251209	9.52	9.52	9.46	9.48	333100	9.2605	down	down	correct
BHP.US	BHP Group	20251209	57.92	59.29	57.8	59.01	3203000	57.8704	up	up	correct
BHR.US	PD	20251209	18.75	19	18.31	18.36	10908	17.8419	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251209	11.21	11.21	10.85	11.02	14000	10.8788	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251209	10.52	10.63	9.93	10.48	3666726	10.48	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251209	6.78	6.795	6.75	6.78	649365	6.6758
BILL.US	Bill.com Holdings Inc	20251209	54.04	54.8	53.88	54.25	1355181	54.25	up	down	incorrect
BIO.US	Bio	20251209	308	312.98	307.35	308.05	152446	308.05	up	up	correct
BIP.US	PB	20251209	16.75	16.7903	16.67	16.6701	2110	16.3693	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251209	46.67	47.07	46.02	46.09	386100	45.671	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20251209	17.0366	17.2504	16.94	17.01	12728	16.6946	down	down	correct
BIT.US	BlackRock Multi	20251209	13.21	13.21	13.17	13.17	269900	12.8036	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251209	91.43	91.83	89.75	90.36	2103629	90.36	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20251209	114.55	117.29	114.515	115.93	3826277	115.4187	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20251209	10.78	10.89	10.54	10.58	2409829	10.58	down	down	correct
BKE.US	The Buckle Inc	20251209	56.82	58.245	56.64	57.16	410050	53.7023	up	down	incorrect
BKH.US	Black Hills Corporation	20251209	70.2	71.3	70	70.52	747900	69.8505	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251209	11.24	11.3	11.24	11.3	78943	11.1312	up	up	correct
BKT.US	BlackRock Income Trust Inc	20251209	10.91	10.9524	10.9	10.93	162373	10.6717	up	up	correct
BKU.US	BankUnited Inc	20251209	45.07	45.94	44.93	45	571300	44.6947	down	down	correct
BLD.US	TopBuild Corp	20251209	431.02	436.3135	418.75	419.17	347420	419.17	down	down	correct
BLDR.US	Builders FirstSource Inc	20251209	106.35	108	104.55	105.01	1396457	105.01	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20251209	10.4	10.45	10.3801	10.43	88475	10.2702	up	down	incorrect
BLK.US	BlackRock Inc	20251209	1060.26	1074.085	1059.18	1071.31	445352	1065.379	up	up	correct
BLND.US	Blend Labs Inc.	20251209	3.24	3.4	3.18	3.34	2715682	3.34	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20251209	13.71	13.76	13.71	13.73	74100	13.3957	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251209	44.86	45.74	44.755	45.08	175310	44.4555	up	up	correct
BMA.US	Banco Macro S.A	20251209	86.12	87.88	85.92	86.78	180600	85.7279	up	up	correct
BME.US	BlackRock Health Sciences Trust	20251209	40.24	40.51	39.81	39.81	36000	39.063	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251209	15.35	15.52	15.21	15.21	199000	14.8812	down	down	correct
BMI.US	Badger Meter Inc	20251209	176.94	180.49	175.35	176	202800	175.5492	down	up	incorrect
BML.US	PL	20251209	19.26	19.3916	19.22	19.22	47017	18.9348	down	up	incorrect
BMO.US	Bank of Montreal	20251209	127.17	127.79	126.42	126.5	794900	125.4286	down	down	correct
BMY.US	Bristol	20251209	51.79	52.01	50.42	50.65	12715400	50.0584	down	down	correct
BNED.US	Barnes & Noble Education Inc	20251209	8.9	9.12	8.86	9.06	137800	9.06	up	up	correct
BNL.US	Broadstone Net Lease Inc	20251209	17.38	17.6	17.29	17.29	1862726	17.0041	down	down	correct
BNS.US	The Bank of Nova Scotia	20251209	71.87	72.41	71.85	72.13	1455600	71.3687	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251209	10.23	10.2491	10.2	10.24	44805	10.0875	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251209	11.72	11.76	11.69	11.7	119000	11.4569	down	down	correct
BOH.US	PA	20251209	16.16	16.4599	16.16	16.28	9227	16.0162	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20251209	197.6	203.08	197.32	201.6	347230	201.6	up	up	correct
BORR.US	Borr Drilling Limited	20251209	4.06	4.48	4.06	4.36	14516376	4.36	up	up	correct
BOX.US	Box Inc	20251209	31.2	31.51	31.03	31.28	2111862	31.28	up	up	correct
BP.US	BP p.l.c	20251209	35.79	36.02	35.52	35.55	5700200	35.0951	down	down	correct
BQ.US	Boqii Holding Limited	20251209	2.16	2.2	2	2.1	326660	2.1	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20251209	227.75	228.29	224.85	225.32	647168	224.371	down	up	incorrect
BRBR.US	BellRing Brands Inc	20251209	30.58	31.53	30.475	30.55	2713717	30.55	down	down	correct
BRC.US	Brady Corporation	20251209	75.96	77.59	75.96	77.42	211700	77.1896	up	up	correct
BRK.US	B	20251209	497.625	499.215	490.83	491.43	4573999	491.43	down	down	correct
BRO.US	Brown & Brown Inc	20251209	78.42	79.05	77.67	78.41	2395100	78.2302	down	down	correct
BROS.US	Dutch Bros Inc.	20251209	58.69	59.5	57.95	58.9	1985200	58.9	up	up	correct
BRSP.US	Brightspire Capital Inc	20251209	5.83	5.85	5.78	5.85	652100	5.6872	up	up	correct
BRT.US	BRT Apartments Corp	20251209	14.62	14.69	14.45	14.5	34600	14.2544	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20251209	7.21	7.21	7.11	7.12	491800	6.9416	down	down	correct
BRX.US	Brixmor Property Group Inc	20251209	24.8	25.29	24.77	25.1	4307500	24.8022	up	up	correct
BSAC.US	Banco Santander	20251209	30.14	30.21	29.89	30.09	222036	30.09	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20251209	5.88	5.98	5.85	5.96	754900	5.8412	up	up	correct
BSM.US	Black Stone Minerals L.P	20251209	14.42	14.62	14.41	14.61	353600	14.3226	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251209	41.17	41.374	41.17	41.23	65000	39.5382	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251209	22.78	22.95	22.78	22.9	145300	22.0719	up	up	correct
BTA.US	BlackRock Long	20251209	9.45	9.51	9.45	9.48	22900	9.3328	up	down	incorrect
BTCM.US	BIT Mining Limited	20251209	1.45	1.52	1.42	1.46	94165	1.46	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20251209	57.08	57.5	56.84	57.29	3964800	56.5375	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20251209	35.28	35.58	35.15	35.39	44000	34.7594	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251209	22.63	22.7	22.56	22.59	109800	22.4527	down	down	correct
BTU.US	Peabody Energy Corporation	20251209	27.66	28.58	27.6	28.48	2013225	28.4163	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251209	10.81	10.87	10.78	10.81	280000	10.5589
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251209	25.94	26.1	25.77	25.89	36900	24.5256	down	down	correct
BUR.US	Burford Capital Limited	20251209	9	9.305	8.95	9.23	3977836	9.23	up	up	correct
BURL.US	Burlington Stores Inc	20251209	262.36	271.55	261.25	266.2	919137	266.2	up	up	correct
BV.US	BrightView Holdings Inc	20251209	12.34	12.56	12.34	12.49	637658	12.49	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251209	24.87	26.67	24.87	26.45	1344800	26.45	up	up	correct
BW.US	PA	20251209	19.55	19.58	19.1401	19.4	17811	18.9242	down	down	correct
BWA.US	BorgWarner Inc	20251209	41.68	42.42	41.63	42.12	2653544	41.9956	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251209	8.42	8.42	8.35	8.37	133500	8.1362	down	down	correct
BWXT.US	BWX Technologies Inc	20251209	177.97	180	177.11	177.16	699481	177.16	down	down	correct
BX.US	The Blackstone Group Inc	20251209	151.77	157.89	151.52	156.02	6539600	154.2275	up	up	correct
BXC.US	BlueLinx Holdings Inc	20251209	58.86	61.06	58.47	60.54	83522	60.54	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251209	19.73	20	19.7	19.98	1425100	19.5048	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20251209	14.44	14.56	14.44	14.46	98500	14.1853	up	up	correct
BXP.US	Boston Properties Inc	20251209	68.52	69.86	68.04	68.98	909700	68.2829	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20251209	28.29	28.45	28.15	28.39	1334700	27.5863	up	up	correct
BY.US	Byline Bancorp Inc	20251209	29.46	29.77	29.305	29.47	171613	29.3621	up	up	correct
BYD.US	Boyd Gaming Corporation	20251209	79.51	80.91	79.41	80.2	579400	80.0304	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251209	10.93	11.0466	10.93	10.95	63611	10.7857	up	up	correct
BZH.US	Beazer Homes USA Inc	20251209	21.5	22.3	21.5	22.19	518397	22.19	up	down	incorrect
C.US	PN	20251209	30.08	30.21	30.06	30.14	33756	29.4829	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20251209	25.5	26.2699	25.36	25.56	95326	25.56	up	up	correct
CABO.US	Cable One Inc	20251209	121.17	121.685	119.44	120.03	207748	120.03	down	down	correct
CACI.US	CACI International Inc	20251209	591.97	592.62	584.01	589.19	201400	589.19	down	up	incorrect
CADE.US	P	20251209	21.65	21.97	21.45	21.71	26367	21.71	up	down	incorrect
CAE.US	CAE Inc	20251209	27.62	28.58	27.55	27.84	770166	27.84	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251209	17.12	17.1284	17.0599	17.08	96920	16.8164	down	down	correct
CAG.US	Conagra Brands Inc	20251209	17.13	17.27	16.95	17.12	10499600	16.7888	down	down	correct
CAH.US	Cardinal Health Inc	20251209	200.71	202.22	197.8	198	2143100	197.5076	down	down	correct
CAL.US	Caleres Inc	20251209	11.43	12.89	11.09	12.74	2566100	12.6722	up	down	incorrect
CALX.US	Calix Inc	20251209	54.71	55.84	54.71	55.67	409485	55.67	up	up	correct
CANG.US	Cango Inc	20251209	1.19	1.24	1.17	1.19	943938	1.19
CAPL.US	CrossAmerica Partners LP	20251209	20.6	20.9	20.47	20.57	14500	20.0911	down	up	incorrect
CARR.US	Carrier Global Corporation	20251209	52.81	53.43	52.02	52.84	12466950	52.6143	up	down	incorrect
CARS.US	Cars.com Inc	20251209	11.85	12.295	11.85	12.27	635115	12.27	up	down	incorrect
CAT.US	Caterpillar Inc	20251209	593.05	599.99	592.23	594.36	1755275	592.9726	up	up	correct
CATO.US	The Cato Corporation	20251209	3.27	3.345	3.13	3.27	45415	3.27
CB.US	Chubb Limited	20251209	298.32	303.4885	297	301.22	1977234	300.2651	up	up	correct
CBRE.US	CBRE Group Inc	20251209	155.76	158.83	155.43	156.02	1506700	156.02	up	up	correct
CBT.US	Cabot Corporation	20251209	64.48	66.11	64.48	65.67	749600	65.2802	up	up	correct
CBU.US	Community Bank System Inc	20251209	59.19	60.4999	58.31	58.61	188144	58.1562	down	down	correct
CBZ.US	CBIZ Inc	20251209	50.96	51.05	50.42	50.66	302093	50.66	down	down	correct
CC.US	The Chemours Company	20251209	12.28	13.13	12.25	12.4	2853400	12.337	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20251209	91.02	91.76	89.88	90.2	2514700	89.1459	down	down	correct
CCJ.US	Cameco Corporation	20251209	90	93.88	89.7576	93.36	3192823	93.36	up	up	correct
CCK.US	Crown Holdings Inc	20251209	95.38	96.46	94.02	94.2	1874600	94.2	down	down	correct
CCL.US	Carnival Corporation & plc	20251209	25.68	25.8565	25.27	25.51	17038471	25.3926	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20251209	4.445	4.99	4.39	4.39	2083	4.39	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20251209	2.05	2.08	2.05	2.06	2281735	2.06	up	down	incorrect
CCS.US	Century Communities Inc	20251209	60.7	61.72	60.045	60.48	207700	60.2022	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20251209	12.97	13.06	12.8	12.82	249824	12.82	down	down	correct
CDE.US	Coeur Mining Inc	20251209	15.45	16.26	15.35	16.07	14339980	16.07	up	up	correct
CDR.US	PC	20251209	16.79	16.8	16.7	16.8	26603	16.42	up	up	correct
CDRE.US	Cadre Holdings Inc.	20251209	42.75	43.88	42.2	43.1	201000	42.9926	up	up	correct
CE.US	Celanese Corporation	20251209	39.96	41.89	39.82	40.2	1392880	40.177	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251209	16.75	16.96	16.6	16.85	39100	16.4935	up	up	correct
CEPU.US	Central Puerto S.A	20251209	16.91	17.14	16.35	16.85	354534	16.85	down	down	correct
CF.US	CF Industries Holdings Inc	20251209	77.68	77.68	76.12	76.7	1865900	76.2927	down	down	correct
CFG.US	PE	20251209	19.32	19.3799	19.24	19.34	54134	19.0302	up	up	correct
CGAU.US	Centerra Gold Inc	20251209	13.14	13.5	13.11	13.37	612838	13.37	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20251209	15.3	15.52	15.28	15.35	122200	14.9194	up	up	correct
CHD.US	Church & Dwight Co. Inc	20251209	81.61	83.84	81.61	82.63	3726800	82.3755	up	up	correct
CHE.US	Chemed Corporation	20251209	414.13	422.91	410.49	420.48	205617	419.9493	up	up	correct
CHGG.US	Chegg Inc	20251209	0.91	0.95	0.8858	0.8858	1082664	0.8858	down	down	correct
CHH.US	Choice Hotels International Inc	20251209	84.88	85.75	84.12	84.4	689700	84.1453	down	down	correct
CHMI.US	PB	20251209	23.69	23.8	23.57	23.5701	3314	22.9528	down	down	correct
CHN.US	The China Fund Inc	20251209	1.66	1.71	1.6	1.66	3348000	1.66
CHRB.US	CHRB	20251209	22.99	22.99	22.93	22.99	1125	22.99
CHT.US	Chunghwa Telecom Co. Ltd	20251209	41.71	41.71	41.31	41.4	187665	41.4	down	down	correct
CHWY.US	Chewy Inc	20251209	34.58	35.15	33.885	34.84	13739390	34.84	up	up	correct
CI.US	Cigna Corporation	20251209	265.17	266.5	262.44	262.71	1160200	261.2707	down	down	correct
CIA.US	Citizens Inc	20251209	4.66	4.99	4.66	4.82	67568	4.82	up	up	correct
CIB.US	Bancolombia S.A	20251209	61.67	63.67	61.67	63.59	190885	63.59	up	up	correct
CIEN.US	Ciena Corporation	20251209	212.93	219.88	212.275	214.35	3288538	214.35	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251209	1.76	1.76	1.75	1.75	36100	1.7048	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20251209	2.01	2.05	2	2.04	3374800	1.9702	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251209	23.15	23.34	23.15	23.29	85300	22.5213	up	up	correct
CIM.US	PD	20251209	23.45	23.49	23.25	23.45	23937	22.8727
CINT.US	CI&T Inc	20251209	4.61	4.61	4.52	4.53	97016	4.53	down	down	correct
CIO.US	PA	20251209	25.18	25.24	25.18	25.2	2526	25.2	up	up	correct
CION.US	Cion Investment Corp	20251209	10.02	10.11	10	10.06	321700	9.8408	up	up	correct
CL.US	Colgate	20251209	76.95	78.52	76.6	76.98	6254300	76.5115	up	up	correct
CLB.US	Core Laboratories N.V	20251209	16.5	16.99	16.49	16.8	364400	16.7907	up	down	incorrect
CLDT.US	PA	20251209	19.6928	19.76	19.6928	19.7	8114	19.2967	up	down	incorrect
CLF.US	Cleveland	20251209	12.2	12.48	12.14	12.39	12042970	12.39	up	up	correct
CLH.US	Clean Harbors Inc	20251209	239.49	241.395	237.04	237.25	578928	237.25	down	up	incorrect
CLPR.US	Clipper Realty Inc	20251209	3.51	3.55	3.43	3.43	86177	3.43	down	down	correct
CLS.US	Celestica Inc	20251209	337.15	344.75	332.3815	342.03	1355966	342.03	up	up	correct
CLW.US	Clearwater Paper Corporation	20251209	17.68	18.13	17.64	17.72	125191	17.72	up	up	correct
CLX.US	The Clorox Company	20251209	101.18	103.01	101.04	101.42	1925700	100.3089	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20251209	90.82	91.25	90.37	90.49	1000600	89.7442	down	down	correct
CMA.US	Comerica Incorporated	20251209	84	85.27	83.725	83.75	1103809	83.0853	down	down	correct
CMC.US	Commercial Metals Company	20251209	66.05	66.69	65.9	66.18	830400	66.0228	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20251209	6.65	6.9	6.635	6.87	16664	6.87	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20251209	33.5	34.1	33.42	33.73	12830100	33.73	up	up	correct
CMI.US	Cummins Inc	20251209	505.62	508.1	499.28	500.16	775800	498.4842	down	down	correct
CMP.US	Compass Minerals International Inc	20251209	19.75	20.46	16.8	17.78	1917126	17.78	down	down	correct
CMS.US	PC	20251209	17.12	17.42	17.12	17.35	37360	17.0933	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251209	21.98	22.16	21.87	21.94	30873	21.605	down	down	correct
CMSC.US	CMS Energy Corp	20251209	23.22	23.35	23.1801	23.24	51904	22.87	up	down	incorrect
CMSD.US	CMS Energy Corp	20251209	23.16	23.35	23.11	23.22	56100	22.8641	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20251209	3.41	3.48	3.4	3.47	249745	3.47	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20251209	3.5	3.5	3.48	3.48	55300	3.43	down	down	correct
CNA.US	CNA Financial Corporation	20251209	44.16	44.73	44.16	44.67	420875	44.2409	up	up	correct
CNC.US	Centene Corporation	20251209	37.9	38.37	37.855	38.08	4350683	38.08	up	up	correct
CNF.US	CNFinance Holdings Limited	20251209	5.88	6	5.8765	5.98	8002	5.98	up	up	correct
CNI.US	Canadian National Railway Company	20251209	97.69	98.79	97.04	97.71	1562600	97.71	up	up	correct
CNK.US	Cinemark Holdings Inc	20251209	23.45	24.66	23.13	24.52	6743100	24.4427	up	up	correct
CNM.US	Core & Main Inc	20251209	53.05	53.7	50.38	51.56	5840707	51.56	down	down	correct
CNMD.US	CONMED Corporation	20251209	40.73	41.1641	38.83	38.99	657090	38.99	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20251209	16.37	16.83	16.37	16.74	571573	16.5855	up	up	correct
CNO.US	PA	20251209	18.67	18.8173	18.67	18.8173	570	18.5047	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20251209	38.25	38.49	37.9	37.93	4143500	37.7219	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20251209	33.97	34.51	33.59	33.73	5549400	33.3068	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20251209	80	83.33	80	83.24	616100	83.1386	up	up	correct
CNS.US	Cohen & Steers Inc	20251209	60.09	61.57	60.03	60.8	397451	60.8	up	up	correct
CNX.US	CNX Resources Corporation	20251209	40.73	41.01	40.06	40.16	1456164	40.16	down	down	correct
CODI.US	PC	20251209	18.2	18.5	18.1	18.33	32619	17.8717	up	up	correct
COE.US	China Online Education Group	20251209	37.11	39.2	37	37	3003	37	down	up	incorrect
COF.US	PL	20251209	16.47	16.61	16.46	16.47	78264	16.2107
COLD.US	Americold Realty Trust	20251209	10.66	11.29	10.65	11.26	7557200	11.0662	up	up	correct
COMP.US	Compass Inc	20251209	10.47	10.92	10.39	10.84	14773072	10.84	up	up	correct
COO.US	The Cooper Companies Inc	20251209	78.18	79.38	77.64	78.51	3878100	78.51	up	up	correct
COOK.US	Traeger Inc	20251209	0.715	0.93	0.715	0.9222	2142792	0.9222	up	up	correct
COP.US	ConocoPhillips	20251209	92.63	93.63	92.18	93.43	6177200	92.7085	up	down	incorrect
COR.US	CoreSite Realty Corporation	20251209	340.31	342.6	337.12	337.29	1473764	336.7135	down	down	correct
COTY.US	Coty Inc	20251209	3.31	3.3687	3.29	3.3	6175302	3.3	down	down	correct
COUR.US	Coursera Inc	20251209	8.21	8.34	8.1436	8.22	2318592	8.22	up	up	correct
CP.US	Canadian Pacific Railway Limited	20251209	73.92	74.47	72.97	73.08	2026200	72.9186	down	down	correct
CPA.US	Copa Holdings S.A	20251209	117.21	118.65	116.5	117.47	222200	116.113	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251209	6.68	6.85	6.5977	6.68	23519	6.68
CPB.US	Campbell Soup Company	20251209	30.58	30.65	28.13	28.47	18639300	28.0472	down	down	correct
CPF.US	Central Pacific Financial Corp	20251209	30.85	31.38	30.85	31.08	122935	30.8125	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20251209	126.56	127.83	124.96	125.72	95700	125.0488	down	down	correct
CPNG.US	Coupang Inc	20251209	26.41	27.14	26.4	26.93	11304420	26.93	up	up	correct
CPRI.US	Capri Holdings Limited	20251209	26	26.35	25.72	25.93	2459561	25.93	down	down	correct
CPS.US	Cooper	20251209	29.74	30.85	29.69	30.31	88553	30.31	up	up	correct
CPT.US	Camden Property Trust	20251209	103.1	103.79	101.59	101.69	1031700	100.6771	down	up	incorrect
CR.US	Crane Co	20251209	187.09	189.015	185.77	186.05	253100	185.8177	down	down	correct
CRC.US	California Resources Corp	20251209	46.97	47.8	46.97	47.46	576237	47.46	up	up	correct
CRD.US	B	20251209	10.3	10.3	10.1	10.1	2304	10.0276	down	up	incorrect
CRH.US	CRH plc	20251209	125.62	126.29	123.59	123.69	12520000	123.2558	down	down	correct
CRI.US	Carter's Inc	20251209	31.01	32.18	31.01	31.75	789900	31.75	up	up	correct
CRK.US	Comstock Resources Inc	20251209	24.58	25.25	24.49	24.54	2357300	24.54	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251209	186.8	191.34	185.93	185.99	1070104	185.99	down	down	correct
CRM.US	salesforce.com inc	20251209	260	262.25	259	261.02	8045900	260.5994	up	up	correct
CRS.US	Carpenter Technology Corporation	20251209	307.46	311.07	300.24	300.48	538329	300.3075	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20251209	8.27	8.42	8.01	8.01	34500	7.8207	down	down	correct
CSL.US	Carlisle Companies Incorporated	20251209	318.94	324.01	318.75	319.33	314600	318.4713	up	up	correct
CSTM.US	Constellium SE	20251209	17.31	17.58	17.2	17.38	842432	17.38	up	up	correct
CSV.US	Carriage Services Inc	20251209	42	42.71	41.79	41.86	62800	41.7503	down	down	correct
CTA.US	PB	20251209	67.02	67.2	66.9272	67.15	4541	66.0501	up	up	correct
CTBB.US	Qwest Corp. NT	20251209	18.81	19.08	18.68	18.68	20857	18.2956	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251209	19.6	19.79	19.55	19.59	20417	19.1754	down	down	correct
CTO.US	PA	20251209	21.32	21.4	20.76	20.91	10655	20.5116	down	down	correct
CTOS.US	Custom Truck One Source Inc	20251209	5.97	6.105	5.37	5.95	467658	5.95	down	down	correct
CTRA.US	Coterra Energy Inc	20251209	26.51	26.905	26.5	26.86	4377506	26.86	up	up	correct
CTS.US	CTS Corporation	20251209	43.28	43.63	42.68	43.11	221700	43.0711	down	down	correct
CTVA.US	Corteva Inc	20251209	65.06	65.99	65.03	65.84	5325800	65.6921	up	up	correct
CUBB.US	Customers Bancorp Inc	20251209	21.47	21.66	21.45	21.49	4000	21.1599	up	up	correct
CUBE.US	CubeSmart	20251209	36.44	36.7	35.56	35.56	2041300	35.0372	down	down	correct
CUBI.US	PF	20251209	24.97	24.98	24.97	24.9727	10115	24.9727	up	up	correct
CUK.US	Carnival Corporation & plc	20251209	23.74	23.86	23.34	23.49	1340500	23.381	down	down	correct
CULP.US	Culp Inc	20251209	3.86	3.935	3.8	3.86	80060	3.86
CURV.US	Torrid Holdings Inc.	20251209	1.09	1.16	1.08	1.12	397978	1.12	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20251209	24.25	24.88	24.19	24.4	1819800	24.0988	up	down	incorrect
CVEO.US	Civeo Corporation	20251209	22.22	22.445	21.99	22.22	26686	22.22
CVI.US	CVR Energy Inc	20251209	32.65	32.91	32.02	32.48	997900	31.9826	down	down	correct
CVNA.US	Carvana Co	20251209	441.5	458.64	440.2	456.33	5721321	456.33	up	up	correct
CVS.US	CVS Health Corporation	20251209	79.15	80.5	78.21	78.24	12602200	77.6015	down	down	correct
CVX.US	Chevron Corporation	20251209	149.05	150.1	148.22	148.49	8916700	147.0515	down	down	correct
CW.US	Curtiss	20251209	547.62	553.5	538.27	539.04	180850	539.04	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251209	22.25	22.4	20.88	20.9	7257841	20.9	down	down	correct
CWEN.US	Clearway Energy Inc	20251209	32.89	33.5	32.77	32.97	803300	32.5741	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20251209	30.74	31.285	30.71	30.87	191368	30.4756	up	up	correct
CWH.US	Camping World Holdings Inc	20251209	10.18	10.75	10.12	10.3	1769700	10.1756	up	up	correct
CWK.US	Cushman & Wakefield plc	20251209	15.23	15.52	15	15.02	1552189	15.02	down	down	correct
CWT.US	California Water Service Group	20251209	43.7	44.07	41.29	42.31	1169776	41.9913	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20251209	10.9	11.03	10.89	10.96	4803100	10.9387	up	up	correct
CXE.US	MFS High Income Municipal Trust	20251209	3.71	3.74	3.7	3.73	152600	3.6769	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20251209	7.96	7.97	7.91	7.92	21600	7.82	down	down	correct
CXM.US	Sprinklr Inc.	20251209	7.74	8.075	7.735	8.06	2238945	8.06	up	up	correct
CXW.US	CoreCivic Inc	20251209	18.7	18.94	18.48	18.78	885200	18.78	up	up	correct
CYD.US	China Yuchai International Limited	20251209	34.75	35.22	34.56	34.76	130600	34.76	up	down	incorrect
CYH.US	Community Health Systems Inc	20251209	3.28	3.42	3.26	3.39	1235811	3.39	up	up	correct
D.US	Dominion Energy Inc	20251209	58.75	59.16	58.22	58.46	4456500	57.844	down	down	correct
DAC.US	Danaos Corporation	20251209	97.45	97.72	95.5	95.93	63000	95.145	down	up	incorrect
DAL.US	Delta Air Lines Inc	20251209	66.71	68.28	66.3	67.41	7340400	67.2273	up	down	incorrect
DAN.US	Dana Incorporated	20251209	21.16	22.2	21.113	21.64	1961725	21.5656	up	down	incorrect
DAO.US	Youdao Inc	20251209	9.39	9.485	9.16	9.26	80529	9.26	down	up	incorrect
DAR.US	Darling Ingredients Inc	20251209	36.04	36.6	35.34	35.43	1540745	35.43	down	up	incorrect
DASH.US	DoorDash Inc	20251209	225	232.63	222.64	229.99	5384290	229.99	up	up	correct
DAVA.US	Endava plc	20251209	6.5	6.77	6.45	6.67	868747	6.67	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251209	37.05	37.505	37.005	37.15	2686248	37.15	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20251209	65.32	67.02	65.24	65.6	570050	65.6	up	up	correct
DBI.US	Designer Brands Inc	20251209	5.96	7.25	5.82	7.2	11520290	7.2	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251209	15.3	15.38	15.29	15.38	43300	15.05	up	up	correct
DBRG.US	PJ	20251209	22.39	22.8925	22.39	22.73	25071	22.2264	up	up	correct
DCI.US	Donaldson Company Inc	20251209	91.54	92.015	90.08	90.16	747627	89.9154	down	down	correct
DCO.US	Ducommun Incorporated	20251209	90.37	92.41	89.92	90.67	85365	90.67	up	up	correct
DD.US	DuPont de Nemours Inc	20251209	40.42	41.13	40.35	40.61	3676800	40.4477	up	up	correct
DDD.US	3D Systems Corporation	20251209	1.76	1.84	1.7	1.77	16279040	1.77	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20251209	2.07	2.09	1.99	2.03	494427	2.03	down	down	correct
DDS.US	Dillard's Inc	20251209	685.54	713.47	685.54	712.13	107400	682.4589	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251209	26.08	26.11	26.04	26.04	2262	25.5811	down	down	correct
DE.US	Deere & Company	20251209	464.89	469.32	461.8	462.86	1173700	461.2644	down	down	correct
DEA.US	Easterly Government Properties Inc	20251209	21.75	22.015	21.65	21.72	341622	21.298	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251209	100.57	101.44	98.85	100.81	2420200	100.81	up	up	correct
DEI.US	Douglas Emmett Inc	20251209	11.78	11.985	11.68	11.7	1666968	11.5019	down	down	correct
DELL.US	Dell Technologies Inc	20251209	139.04	139.92	137.12	138.22	3464821	137.6179	down	down	correct
DEO.US	Diageo plc	20251209	86.75	86.94	85.35	85.4	2299400	85.4	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20251209	45.44	46.8	45.37	46	331114	46	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251209	20.9	21.03	20.87	20.91	39900	20.5038	up	up	correct
DG.US	Dollar General Corporation	20251209	124.97	128.55	124.07	125.54	4086456	125.0069	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251209	181.71	182.77	178.61	179.62	846482	178.8033	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251209	2.5	2.53	2.49	2.5	727300	2.4644
DHI.US	D.R. Horton Inc	20251209	150.56	152	148.77	149.35	3915900	148.9252	down	up	incorrect
DHT.US	DHT Holdings Inc	20251209	12.75	12.77	12.52	12.52	1714500	12.2123	down	up	incorrect
DHX.US	DHI Group Inc	20251209	1.67	1.73	1.66	1.71	364000	1.71	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251209	15.09	15.2	15.09	15.11	71700	14.811	up	up	correct
DIN.US	Dine Brands Global Inc	20251209	34.55	35.34	34.21	34.71	387200	34.5144	up	up	correct
DIS.US	The Walt Disney Company	20251209	107.59	107.75	106.55	107.02	8549400	106.3008	down	down	correct
DK.US	Delek US Holdings Inc	20251209	35.67	36.49	35.5	35.94	745751	35.6995	up	up	correct
DKL.US	Delek Logistics Partners LP	20251209	45.94	46.23	45.45	45.45	38900	44.4831	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20251209	220.12	223.24	217.01	217.99	1406795	216.7697	down	down	correct
DLB.US	Dolby Laboratories Inc	20251209	66.83	68.1	66.38	67.49	500800	67.1251	up	up	correct
DLR.US	PL	20251209	20.97	21.13	20.95	20.95	26988	20.6248	down	down	correct
DLX.US	Deluxe Corporation	20251209	20.81	21.585	20.8039	21.35	281877	21.1196	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251209	14.56	14.62	14.53	14.6	186200	14.2567	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251209	10.73	10.77	10.69	10.72	25800	10.5974	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251209	11.42	11.48	11.08	11.16	276800	10.8047	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251209	9.33	9.86	9.27	9.56	952260	9.56	up	up	correct
DNOW.US	NOW Inc	20251209	13.81	14.13	13.75	13.95	1694370	13.95	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20251209	9.99	10.04	9.98	9.99	434000	9.8017
DOC.US	Physicians Realty Trust	20251209	16.75	16.94	16.45	16.49	6557000	16.1902	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20251209	48.99	51.9	48.6601	49.72	2485290	49.72	up	up	correct
DOCS.US	Doximity Inc.	20251209	45.58	46.165	44.98	45.13	3663118	45.13	down	down	correct
DOLE.US	Dole plc	20251209	14.8	14.8799	14.565	14.67	653121	14.67	down	down	correct
DOV.US	Dover Corporation	20251209	190.33	192.08	189.45	190.08	1089499	189.6448	down	down	correct
DOW.US	Dow Inc	20251209	22.885	23.845	22.85	23.11	11305700	22.8395	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251209	12.7	12.88	12.69	12.72	69000	12.5257	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20251209	418.085	421.485	413.12	417.19	490878	415.5086	down	up	incorrect
DQ.US	Daqo New Energy Corp	20251209	33.09	34.08	32.4	33.58	802512	33.58	up	down	incorrect
DRD.US	DRDGOLD Limited	20251209	29.27	30.62	29.18	30.45	348094	30.45	up	down	incorrect
DRH.US	PA	20251209	25.45	25.45	25.42	25.42	5698	24.9054	down	down	correct
DRI.US	Darden Restaurants Inc	20251209	179.4	181.32	177.07	177.15	895600	175.8378	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251209	11.26	11.31	11.24	11.26	648500	10.9377
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251209	6.06	6.07	6.02	6.04	267000	5.9699	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251209	10.27	10.275	10.24	10.25	208820	9.9552	down	down	correct
DSX.US	PB	20251209	26.6175	26.6175	26.6175	26.6175	602	26.0559
DT.US	Dynatrace Inc	20251209	44.65	45.44	44.2215	45.18	2646468	45.18	up	up	correct
DTB.US	DTB	20251209	17.23	17.36	17.15	17.17	34900	16.8992	down	down	correct
DTE.US	DTE Energy Company	20251209	130.84	131.48	130.12	130.25	1084700	129.081	down	down	correct
DTF.US	DTF Tax	20251209	11.33	11.36	11.31	11.36	2500	11.2621	up	down	incorrect
DTM.US	DT Midstream Inc	20251209	120.55	122.02	119.28	119.32	680200	118.5114	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251209	20.93	21.11	20.93	21	51528	20.6941	up	down	incorrect
DUK.US	PA	20251209	24.97	25.05	24.9488	24.95	48488	24.5949	down	down	correct
DUKB.US	Duke Energy Corp	20251209	25.08	25.14	25.0072	25.14	22957	24.7897	up	up	correct
DV.US	DoubleVerify Holdings Inc	20251209	10.98	11.08	10.83	10.94	2126243	10.94	down	down	correct
DVA.US	DaVita Inc	20251209	117.11	117.622	116	116.67	573742	116.67	down	down	correct
DVN.US	Devon Energy Corporation	20251209	37.32	37.81	37.14	37.4	7091715	37.1608	up	down	incorrect
DX.US	PC	20251209	26.09	26.09	25.9	25.9262	13308	25.3153	down	up	incorrect
DXC.US	DXC Technology Company	20251209	14.39	15.2	14.39	15.04	3144300	15.04	up	up	correct
DY.US	Dycom Industries Inc	20251209	348.72	352.97	345.81	347.21	268600	347.21	down	down	correct
E.US	Eni S.p.A	20251209	37.5	37.66	37.34	37.46	137400	37.46	down	down	correct
EAF.US	GrafTech International Ltd	20251209	17.05	17.37	16.78	17.17	125700	17.17	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251209	20.88	20.99	20.85	20.93	16854	20.6351	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20251209	5.28	5.37	5.27	5.35	216100	5.1131	up	up	correct
EAT.US	Brinker International Inc	20251209	142.6	143.25	136.745	140.12	1127299	140.12	down	down	correct
EB.US	Eventbrite Inc	20251209	4.43	4.44	4.42	4.44	1964624	4.44	up	up	correct
EBF.US	Ennis Inc	20251209	17.4	17.73	17.34	17.68	219100	17.4355	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251209	11.56	11.965	11.56	11.93	1577143	9.447	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251209	11.67	11.99	11.6	11.62	495228	11.62	down	down	correct
EC.US	Ecopetrol S.A	20251209	10	10.04	9.91	10	1580812	10
ECAT.US	BlackRock ESG Capital Allocation Trust	20251209	15.72	15.78	15.65	15.67	358200	14.8552	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20251209	6.21	6.28	6.18	6.2	1101100	5.7486	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251209	24	24	23.934	24	1900	23.6049
ECCW.US	ECCW	20251209	24.24	24.282	24.24	24.282	1200	23.8679	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251209	25.25	25.25	25.052	25.15	3494	24.7298	down	down	correct
ECL.US	Ecolab Inc	20251209	257.57	258.8299	252.78	253.29	1349182	252.5819	down	down	correct
ECVT.US	Ecovyst Inc	20251209	8.51	8.75	8.51	8.75	1293511	8.75	up	up	correct
ED.US	Consolidated Edison Inc	20251209	95.83	96.71	95.56	95.82	1823300	95.0731	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251209	5.59	5.59	5.55	5.57	272000	5.4418	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251209	4.84	4.86	4.83	4.83	98400	4.6576	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251209	32.69	32.86	30.71	32.18	95296	32.18	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20251209	53.6	53.6653	52.9	53.32	1069110	53.32	down	down	correct
EEA.US	The European Equity Fund Inc	20251209	10.63	10.64	10.6	10.61	15900	10.452	down	down	correct
EEX.US	Emerald Holding Inc	20251209	3.73	3.8	3.66	3.71	84144	3.71	down	down	correct
EFC.US	PA	20251209	25.25	25.3495	25.22	25.25	8075	24.6642
EFR.US	Eaton Vance Senior Floating	20251209	11.18	11.24	11.16	11.18	204300	10.9506
EFT.US	Eaton Vance Floating	20251209	11.4	11.45	11.36	11.4	232000	11.149
EFX.US	Equifax Inc	20251209	210.87	212.17	208.685	209.02	964732	209.02	down	down	correct
EGHT.US	8x8 Inc	20251209	2.03	2.155	2.0202	2.12	479623	2.12	up	up	correct
EGO.US	Eldorado Gold Corporation	20251209	30.96	32.7	30.92	32.36	1924100	32.3067	up	up	correct
EGP.US	EastGroup Properties Inc	20251209	179.7	180.71	177.34	179.1	333000	177.5705	down	down	correct
EGY.US	VAALCO Energy Inc	20251209	3.48	3.55	3.45	3.54	900000	3.4964	up	up	correct
EHC.US	Encompass Health Corporation	20251209	112	112.48	107.81	108.04	1207600	107.8466	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251209	6.34	6.35	6.29	6.29	204300	6.088	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20251209	11.15	11.28	11.15	11.2	363000	10.8443	up	down	incorrect
EICA.US	Eagle Point Income Company Inc.	20251209	24.61	24.63	24.61	24.63	1400	24.3206	up	up	correct
EIG.US	Employers Holdings Inc	20251209	39.38	40.02	39.38	39.91	231700	39.6047	up	up	correct
EIX.US	Edison International	20251209	56.25	56.93	56.25	56.63	2216592	55.8083	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20251209	102.46	103.89	102.15	102.64	2604997	102.319	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20251209	22	22.03	20.41	20.43	11356970	20.43	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251209	20.62	20.695	20.62	20.62	11400	20.3215
ELF.US	e.l.f. Beauty Inc	20251209	77.46	79.55	76.3945	77.42	1886450	77.42	down	down	correct
ELP.US	Companhia Paranaense de Energia	20251209	10	10.305	9.96	10.22	495755	9.6277	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251209	60.87	61.47	60.33	60.44	1762500	59.9363	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251209	10.59	10.67	10.47	10.52	225900	10.2508	down	down	correct
EME.US	EMCOR Group Inc	20251209	625.78	636.31	622.54	623.74	408600	623.3679	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20251209	17.55	17.63	17.5	17.62	35400	16.6206	up	up	correct
EMN.US	Eastman Chemical Company	20251209	60.29	61.99	60.2	61.21	2096172	60.4204	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251209	45.14	45.76	44.59	44.65	61200	43.6366	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251209	20.95	21.12	20.95	21.02	24371	20.7118	up	up	correct
EMR.US	Emerson Electric Co	20251209	135.49	136.89	135.23	135.25	1646500	134.7322	down	down	correct
ENB.US	Enbridge Inc	20251209	48.3	48.64	47.53	47.54	2987900	46.9249	down	down	correct
ENIC.US	Enel Chile S.A	20251209	3.84	3.895	3.835	3.88	351800	3.8456	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251209	21.63	21.89	21.63	21.89	2180	21.5704	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251209	22.5	22.63	22.5	22.56	4213	22.2159	up	up	correct
ENS.US	EnerSys	20251209	146.59	148.44	146.01	147.17	313300	146.9139	up	up	correct
ENVA.US	Enova International Inc	20251209	135.91	137.99	135.6101	137.14	163082	137.14	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20251209	5.93	5.97	5.91	5.92	175000	5.7898	down	down	correct
EOG.US	EOG Resources Inc	20251209	110	111.22	109.28	109.39	3083271	108.3571	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251209	19.47	19.71	19.47	19.6	116700	19.2151	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251209	22.9	23.06	22.89	22.92	49900	22.4589	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251209	16.53	16.58	16.5	16.55	50900	16.354	up	down	incorrect
EP.US	PC	20251209	49.56	49.56	49.55	49.55	2864	48.9547	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20251209	36.95	37.725	36.9	37.6	370610	37.6	up	up	correct
EPAM.US	EPAM Systems Inc	20251209	202.39	211.42	202.39	207.97	1023919	207.97	up	up	correct
EPC.US	Edgewell Personal Care Company	20251209	15.93	16.5	15.93	16.42	671800	16.3033	up	up	correct
EPD.US	Enterprise Products Partners L.P	20251209	32.65	32.86	32.28	32.33	2633100	31.8087	down	down	correct
EPR.US	PG	20251209	20.46	20.69	20.0753	20.46	4483	20.0955
EPRT.US	Essential Properties Realty Trust Inc	20251209	31.02	31.47	31.02	31.08	1672200	30.7598	up	up	correct
EQH.US	PC	20251209	15.95	16.02	15.8816	16.02	83165	15.7597	up	up	correct
EQNR.US	Equinor ASA	20251209	23.24	23.3	22.94	22.98	3581300	22.6774	down	down	correct
EQR.US	Equity Residential	20251209	60.91	61.44	60.01	60.05	1955100	59.3899	down	down	correct
EQS.US	Equus Total Return Inc	20251209	1.73	1.79	1.71	1.79	2500	1.79	up	up	correct
EQT.US	EQT Corporation	20251209	58.73	59.18	58.3	58.52	6050836	58.3555	down	down	correct
ERJ.US	Embraer S.A	20251209	63.57	66.04	63.54	65.68	1604325	65.1232	up	up	correct
ES.US	Eversource Energy	20251209	67.32	68.37	67.2	67.83	3521000	66.3768	up	up	correct
ESE.US	ESCO Technologies Inc	20251209	199.07	202.845	197.93	197.94	281064	197.859	down	down	correct
ESI.US	Element Solutions Inc	20251209	26.18	26.75	26.05	26.37	1896300	26.3099	up	up	correct
ESNT.US	Essent Group Ltd	20251209	62.02	62.595	61.41	61.66	474616	61.66	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20251209	6.76	7.01	6.76	6.85	1450700	6.8155	up	up	correct
ESS.US	Essex Property Trust Inc	20251209	253.41	255.58	250.78	252.2	486300	249.7231	down	down	correct
ESTC.US	Elastic N.V	20251209	74.83	75.99	73.92	74.69	2014363	74.69	down	down	correct
ETB.US	Eaton Vance Tax	20251209	15.17	15.27	15.17	15.22	30200	14.9058	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20251209	23.58	24.08	23.58	23.95	149900	23.5725	up	up	correct
ETG.US	Eaton Vance Tax	20251209	22.36	22.5	22.32	22.39	222100	22.0133	up	up	correct
ETI.US	P	20251209	23.11	23.11	23.06	23.06	895	22.7288	down	down	correct
ETJ.US	Eaton Vance Risk	20251209	8.76	8.8	8.76	8.78	97100	8.5867	up	up	correct
ETN.US	Eaton Corporation plc	20251209	344.09	348.64	341.55	341.76	2149666	341.76	down	down	correct
ETO.US	Eaton Vance Tax	20251209	29.12	29.27	28.98	29.02	24900	28.5153	down	down	correct
ETR.US	Entergy Corporation	20251209	93.23	94.24	93.21	93.23	2972670	92.6209
ETV.US	Eaton Vance Tax	20251209	14.31	14.39	14.31	14.35	101400	14.0569	up	up	correct
ETW.US	Eaton Vance Tax	20251209	9.17	9.18	9.15	9.17	295900	8.9762
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251209	19.03	19.15	19.01	19.04	22900	18.8055	up	up	correct
ETY.US	Eaton Vance Tax	20251209	15.5	15.64	15.5	15.54	116600	15.2398	up	down	incorrect
EVC.US	Entravision Communications Corporation	20251209	3	3.24	2.975	3.23	481200	3.1792	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20251209	5.33	5.34	5.33	5.33	42100	5.2137
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251209	10.96	10.99	10.89	10.97	46600	10.7474	up	up	correct
EVH.US	Evolent Health Inc	20251209	3.92	4.01	3.85	3.94	2246562	3.94	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20251209	10.99	11.05	10.98	10.98	68200	10.8295	down	down	correct
EVR.US	Evercore Inc	20251209	328.2	344.66	328.2	339.99	405100	339.1165	up	up	correct
EVRG.US	Evergy Inc	20251209	73.88	74.24	73.2	73.5	2826000	73.5	down	down	correct
EVT.US	Eaton Vance Tax	20251209	24.5	24.58	24.25	24.25	169900	23.7837	down	up	incorrect
EVTC.US	EVERTEC Inc	20251209	29.08	29.38	27.95	28.12	408800	28.0703	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20251209	84.59	85.185	83.075	83.28	2412585	83.28	down	up	incorrect
EXG.US	Eaton Vance Tax	20251209	9.23	9.31	9.23	9.25	334400	9.0591	up	up	correct
EXK.US	Endeavour Silver Corp	20251209	8.58	9.13	8.49	8.86	17247051	8.86	up	up	correct
EXP.US	Eagle Materials Inc	20251209	218.61	221.335	216.14	216.17	365774	215.9317	down	up	incorrect
EXR.US	Extra Space Storage Inc	20251209	128.75	129.8	125.71	126.69	1538600	125.1638	down	down	correct
F.US	PC	20251209	20.55	20.652	20.35	20.43	91953	20.0787	down	down	correct
FACT.US	Freedom Acquisition I Corp	20251209	10.37	10.39	10.36	10.36	197406	10.36	down	down	correct
FAF.US	First American Financial Corporation	20251209	62.06	63.48	62.06	62.29	755703	62.29	up	up	correct
FBK.US	FB Financial Corporation	20251209	56.82	57.925	56.71	57.26	237302	57.0639	up	up	correct
FBP.US	First BanCorp	20251209	20.18	20.57	20.02	20.22	1013900	20.0387	up	up	correct
FBRT.US	P	20251209	21.3	21.55	21.27	21.34	11954	21.34	up	up	correct
FC.US	Franklin Covey Co	20251209	15.86	16.23	15.681	16.16	78040	16.16	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20251209	16.58	16.83	16.51	16.56	497266	16.4416	down	down	correct
FCN.US	FTI Consulting Inc	20251209	165	167.57	165	166.6	275000	166.6	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20251209	22.99	23.23	22.92	23	739306	22.6419	up	up	correct
FCRX.US	FCRX	20251209	25.05	25.09	25	25	2300	24.69	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251209	9.47	9.525	9.43	9.48	118490	9.2072	up	down	incorrect
FCX.US	Freeport	20251209	44.13	45.2	43.93	44.8	10310100	44.6886	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251209	36.82	36.965	36.39	36.77	231143	36.5109	down	down	correct
FDS.US	FactSet Research Systems Inc	20251209	286.47	290.44	286.23	287.56	816877	286.0838	up	up	correct
FDX.US	FedEx Corporation	20251209	276.5	278.21	274.98	275.13	866222	273.727	down	down	correct
FE.US	FirstEnergy Corp	20251209	44.775	45.42	44.745	44.77	4327388	44.346	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251209	13	13	13	13	1300	13
FENG.US	Phoenix New Media Limited	20251209	2.0812	2.0812	2.03	2.04	6749	2.04	down	down	correct
FERG.US	Ferguson plc	20251209	232.6	238.6	225.21	226.02	3871158	224.2811	down	down	correct
FET.US	Forum Energy Technologies Inc	20251209	34.56	36.2	34.56	35.3	174367	35.3	up	up	correct
FF.US	FutureFuel Corp	20251209	3.18	3.24	3.15	3.16	158700	3.1159	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251209	21.77	21.87	21.75	21.77	22700	21.3816
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251209	16.7	16.72	16.57	16.62	95800	16.286	down	down	correct
FHI.US	Federated Hermes Inc	20251209	50.13	51.15	50.13	50.77	469000	50.4403	up	down	incorrect
FHN.US	PE	20251209	24.7072	24.75	24.64	24.6401	4247	24.2392	down	down	correct
FICO.US	Fair Isaac Corporation	20251209	1752.99	1771.89	1736.57	1751.69	183050	1751.69	down	down	correct
FIGS.US	FIGS Inc.	20251209	11.38	11.68	11.27	11.61	3498403	11.61	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251209	13.09	13.27	13.09	13.17	42800	12.8302	up	up	correct
FINV.US	FinVolution Group	20251209	5.25	5.285	5.115	5.16	2636465	5.16	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251209	65.41	65.912	64.983	65.17	2191086	65.17	down	down	correct
FIX.US	Comfort Systems USA Inc	20251209	983.9	997.83	978	983.61	345201	983.0993	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251209	17.3	17.41	17.3	17.33	57200	16.9932	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20251209	25.31	25.48	25.13	25.37	302400	24.6771	up	down	incorrect
FLO.US	Flowers Foods Inc	20251209	10.72	10.84	10.58	10.59	3704100	10.306	down	down	correct
FLOW.US	SPX FLOW Inc	20251209	35.852	35.852	35.852	35.852	300	35.6495
FLR.US	Fluor Corporation	20251209	43.08	43.9697	42.81	43.4	2306266	43.4	up	up	correct
FLS.US	Flowserve Corporation	20251209	71.69	73.22	71.5	72.46	1748406	72.2466	up	up	correct
FMC.US	FMC Corporation	20251209	12.88	13.63	12.81	13.37	6246300	13.2935	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20251209	11.12	11.18	11.12	11.16	40845	11.0259	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251209	22.85	22.91	22.6301	22.69	433338	22.69	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251209	101.01	103.76	100.51	103.4	464300	101.3386	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20251209	11.9	11.92	11.9	11.92	3200	11.7308	up	up	correct
FN.US	Fabrinet	20251209	487.07	499.9688	484.32	498.45	460063	498.45	up	up	correct
FND.US	Floor & Decor Holdings Inc	20251209	61.45	63.15	61.26	61.35	2823194	61.35	down	down	correct
FNF.US	Fidelity National Financial Inc	20251209	56.99	57.68	56.87	56.89	1190787	54.4461	down	up	incorrect
FNV.US	Franco	20251209	200.69	203.36	200.16	202.93	571682	202.93	up	up	correct
FOA.US	Finance Of America Companies Inc	20251209	22.56	23.01	22.45	22.96	56493	22.96	up	up	correct
FOF.US	Cohen & Steers Closed	20251209	13	13.07	12.93	12.97	49200	12.8102	down	down	correct
FOR.US	Forestar Group Inc	20251209	25.33	25.58	24.88	24.94	109334	24.94	down	down	correct
FOUR.US	Shift4 Payments Inc	20251209	66.5	68.15	66.09	66.9	1504077	66.9	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251209	18.49	18.58	18.46	18.47	139200	18.0693	down	down	correct
FPH.US	Five Point Holdings LLC	20251209	5.62	5.73	5.57	5.59	143843	5.59	down	down	correct
FPI.US	Farmland Partners Inc	20251209	10.05	10.125	9.99	10	573100	9.7387	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251209	57.59	57.87	57.1	57.22	1322700	56.782	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251209	11.63	11.68	11.55	11.58	269800	11.2208	down	down	correct
FRO.US	Frontline Ltd	20251209	23.14	23.3	22.72	22.75	2566325	22.5617	down	down	correct
FRT.US	PC	20251209	20.06	20.155	20	20	17404	19.6891	down	down	correct
FSK.US	FS KKR Capital Corp	20251209	15.48	15.59	15.35	15.52	2292525	15.52	up	up	correct
FSLY.US	Fastly Inc	20251209	11.24	11.27	10.825	10.88	4961100	10.88	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20251209	9.24	9.6	9.19	9.5	5161875	9.5	up	up	correct
FSS.US	Federal Signal Corporation	20251209	109.89	111.51	109.06	109.36	673444	109.36	down	down	correct
FT.US	Franklin Universal Trust	20251209	7.92	8.04	7.91	7.93	66000	7.8038	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251209	13.99	14.061	13.97	13.97	118600	13.6004	down	down	correct
FTI.US	TechnipFMC plc	20251209	45.29	46.22	45.03	45.86	2163054	45.86	up	up	correct
FTK.US	Flotek Industries Inc	20251209	16.43	17.135	16.43	16.68	355756	16.68	up	up	correct
FTS.US	Fortis Inc	20251209	50.92	51.03	50.21	50.28	820000	49.8651	down	down	correct
FTV.US	Fortive Corporation	20251209	54.06	54.38	53.62	53.67	2119394	53.67	down	down	correct
FUBO.US	fuboTV Inc	20251209	2.82	2.9	2.795	2.88	7306600	2.88	up	up	correct
FUL.US	H.B. Fuller Company	20251209	57.66	58.43	57.48	57.55	285400	57.3471	down	down	correct
FUN.US	Cedar Fair L.P	20251209	14.42	15.27	14.32	14.89	2163553	14.89	up	up	correct
FVRR.US	Fiverr International Ltd	20251209	21.23	21.94	21.16	21.92	520066	21.92	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251209	0.02	0.02	0.02	0.02	1113	0.02
G.US	Genpact Limited	20251209	46.03	46.23	45.24	45.76	2479883	45.76	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20251209	6.18	6.22	6.17	6.21	370872	5.9993	up	up	correct
GAM.US	PB	20251209	25.07	25.1	25.03	25.07	5572	25.07
GATX.US	GATX Corporation	20251209	165.77	166.895	164.72	164.76	103325	163.575	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251209	15.33	15.34	15.21	15.23	37500	14.8572	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20251209	45.87	46.48	45.33	45.53	182100	45.2445	down	down	correct
GCO.US	Genesco Inc	20251209	23.25	23.93	23.12	23.41	135721	23.41	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251209	4.27	4.2999	4.25	4.29	90995	4.1697	up	down	incorrect
GD.US	General Dynamics Corporation	20251209	335.97	339.15	333.62	334.27	1033800	332.91	down	down	correct
GDDY.US	GoDaddy Inc	20251209	127.02	128.09	126.06	126.14	994600	126.14	down	down	correct
GDL.US	The GDL Fund	20251209	8.53	8.57	8.48	8.48	12400	8.3611	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251209	11.67	11.73	11.64	11.66	7500	11.3	down	down	correct
GDOT.US	Green Dot Corporation	20251209	12.99	13.26	12.98	13.08	838329	13.08	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20251209	27.13	27.33	27.1	27.1	171600	26.6813	down	down	correct
GE.US	General Electric Company	20251209	287.2	290.45	284.77	285.31	3553400	284.9841	down	up	incorrect
GEF.US	Greif Inc	20251209	64.8	65.24	64.5	64.77	189400	64.2511	down	up	incorrect
GEL.US	Genesis Energy L.P	20251209	15.96	16.29	15.58	15.58	209100	15.418	down	down	correct
GENI.US	Genius Sports Limited	20251209	10.71	10.84	10.525	10.75	4093666	10.75	up	up	correct
GEO.US	The GEO Group Inc	20251209	16.77	17.23	16.36	16.65	1353100	16.65	down	up	incorrect
GES.US	Guess' Inc	20251209	16.88	17	16.84	17	394365	16.775	up	up	correct
GF.US	The New Germany Fund Inc	20251209	11.16	11.21	11.07	11.14	3800	11.0135	down	down	correct
GFF.US	Griffon Corporation	20251209	72.67	74.04	72.67	73.09	235929	72.9026	up	up	correct
GFI.US	Gold Fields Limited	20251209	41.29	43.14	41.27	43.09	2520464	43.09	up	up	correct
GFL.US	GFL Environmental Inc	20251209	44.81	45.07	44.07	44.13	969600	44.0935	down	down	correct
GGB.US	Gerdau S.A	20251209	3.45	3.5055	3.45	3.49	7528468	3.49	up	up	correct
GGG.US	Graco Inc	20251209	82.83	83.32	81.25	81.28	749400	81.0061	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251209	27.65	27.674	27.65	27.674	100	27.2525	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251209	4.18	4.2	4.16	4.18	288400	3.9685
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251209	14.3	14.38	14.29	14.35	28900	14.1442	up	down	incorrect
GHC.US	Graham Holdings Company	20251209	1073.62	1095.36	1073.62	1081.58	16400	1079.8253	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20251209	1.8	1.8269	1.76	1.77	12108	1.77	down	up	incorrect
GHM.US	Graham Corporation	20251209	59.34	63.07	59	61.93	122600	61.93	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20251209	12.36	12.37	12.3	12.35	109200	12.0422	down	down	correct
GIB.US	CGI Inc	20251209	90.64	91.84	90.19	90.2	316200	90.0463	down	down	correct
GIC.US	Global Industrial Company	20251209	28.24	28.62	28.1485	28.48	56502	28.48	up	down	incorrect
GIL.US	Gildan Activewear Inc	20251209	57.8	58.37	56.75	57.03	1471139	57.03	down	down	correct
GIS.US	General Mills Inc	20251209	46.14	46.31	45.49	45.64	5698684	45.0061	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251209	23.33	23.33	23.33	23.33	200	23.1223
GKOS.US	Glaukos Corporation	20251209	108.96	110.02	106.52	106.87	737959	106.87	down	down	correct
GL.US	PD	20251209	16.71	16.7121	16.6111	16.65	10187	16.3941	down	down	correct
GLOB.US	Globant S.A	20251209	68.96	70.61	68.34	68.74	1190266	68.74	down	down	correct
GLOP.US	PC	20251209	25.34	25.34	25.26	25.3301	3143	25.3301	down	down	correct
GLP.US	PB	20251209	25.73	25.7325	25.7	25.7231	5916	25.1334	down	down	correct
GLW.US	Corning Incorporated	20251209	87.76	91.36	87.76	91.11	7681600	90.9403	up	up	correct
GM.US	General Motors Company	20251209	76.08	77.35	75.89	77.16	7970100	76.9777	up	up	correct
GME.US	GameStop Corp	20251209	23.25	24	23.1	23.11	9159102	23.11	down	down	correct
GMED.US	Globus Medical Inc	20251209	89.42	90.23	88.4	88.42	1464949	88.42	down	down	correct
GMRE.US	PA	20251209	24.01	24.2	24.01	24.1	5616	23.6425	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20251209	18.77	18.87	18.68	18.73	545303	18.73	down	down	correct
GNL.US	PB	20251209	21.9	22.17	21.85	21.98	7492	21.5694	up	up	correct
GNRC.US	Generac Holdings Inc	20251209	163.49	163.6273	160.01	160.11	776449	160.11	down	down	correct
GNT.US	PA	20251209	21.39	21.39	21.3	21.3	912	20.9742	down	down	correct
GNW.US	Genworth Financial Inc	20251209	8.73	8.8799	8.62	8.79	3164154	8.79	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251209	12.13	12.13	12.04	12.09	1343324	11.5721	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20251209	30.4	31.47	30.15	31.08	398500	30.9741	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20251209	83	84.23	82.73	83.34	360697	83.1216	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20251209	13.17	13.34	13.07	13.07	405886	13.07	down	down	correct
GOTU.US	Gaotu Techedu Inc	20251209	2.49	2.56	2.49	2.54	486898	2.54	up	up	correct
GPC.US	Genuine Parts Company	20251209	127.6	127.79	124.645	126.53	2058160	125.3815	down	down	correct
GPI.US	Group 1 Automotive Inc	20251209	403.09	410.74	402.2	410.73	287500	410.0365	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251209	22.6	22.96	22.6	22.66	29004	22.3489	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20251209	14.21	14.87	13.93	14.23	17428400	14.1295	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251209	2.73	2.81	2.73	2.81	202607	2.7517	up	up	correct
GPN.US	Global Payments Inc	20251209	77.99	78.73	77.22	77.5	2524145	77.2635	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251209	207.81	210.11	206.74	209.04	297961	209.04	up	up	correct
GPRK.US	GeoPark Limited	20251209	7.15	7.595	7.14	7.48	2154194	7.48	up	up	correct
GRC.US	The Gorman	20251209	46.44	47.14	45.8	46.71	74200	46.5772	up	up	correct
GRP.US	UN	20251209	54.74	54.74	54.74	54.74	0	54.1753
GRX.US	The Gabelli Healthcare & Wellness Trust	20251209	9.53	9.64	9.53	9.58	50500	9.4133	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20251209	866	883.72	864.31	876.58	2274800	871.9909	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251209	10	10.1	9.99	10.05	1101900	9.716	up	up	correct
GSK.US	GlaxoSmithKline plc	20251209	48.01	48.29	47.2	47.27	3782600	46.8925	down	down	correct
GSL.US	PB	20251209	27.2515	27.5	27.08	27.5	8431	26.9531	up	up	correct
GTES.US	Gates Industrial Corporation plc	20251209	21.51	21.84	21.37	21.54	2313492	21.54	up	up	correct
GTLS.US	Chart Industries Inc	20251209	205.22	205.49	205.22	205.4	396542	205.4	up	up	correct
GTN.US	Gray Television Inc	20251209	4.76	4.98	4.76	4.96	1063900	4.8882	up	up	correct
GTNA.US	Gray Television Inc	20251209	7.77	8.965	7.77	8.965	2176	8.965	up	up	correct
GTY.US	Getty Realty Corp	20251209	28.02	28.5	27.9	28.22	336700	27.7341	up	up	correct
GUG.US	GUG	20251209	15.45	15.5	15.26	15.37	114100	15.0268	down	down	correct
GUT.US	The Gabelli Utility Trust	20251209	6.07	6.12	6.05	6.09	149600	5.9417	up	up	correct
GVA.US	Granite Construction Incorporated	20251209	108.63	109.29	107.77	108.42	392130	108.2993	down	down	correct
GWRE.US	Guidewire Software Inc	20251209	199.65	200.99	195.23	197.25	1944120	197.25	down	down	correct
GWW.US	W.W. Grainger Inc	20251209	959.85	971.27	958.14	958.68	178100	956.8709	down	down	correct
H.US	Hyatt Hotels Corporation	20251209	152.97	154.16	151.79	152	544300	151.8588	down	down	correct
HAE.US	Haemonetics Corporation	20251209	83.38	85.48	82.7901	83.84	873520	83.84	up	up	correct
HAL.US	Halliburton Company	20251209	28.07	28.705	27.9505	28.58	11941770	28.4422	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251209	32.98	33.63	32.79	32.79	713300	32.3713	down	down	correct
HAYW.US	Hayward Holdings Inc	20251209	15.74	15.94	15.65	15.66	973807	15.66	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20251209	15.98	16.495	15.44	15.49	21400	15.3924	down	down	correct
HBM.US	Hudbay Minerals Inc	20251209	17.1	17.75	16.9	17.57	3375800	17.57	up	up	correct
HCA.US	HCA Healthcare Inc	20251209	485.97	491.24	482.33	488.5	994200	487.7745	up	up	correct
HCC.US	Warrior Met Coal Inc	20251209	78.26	81.06	78.26	80.82	492200	80.7439	up	up	correct
HCI.US	HCI Group Inc	20251209	170.59	174.15	170.59	173.66	104100	173.2127	up	up	correct
HD.US	The Home Depot Inc	20251209	347.76	356.67	344.96	345.27	5063100	345.27	down	down	correct
HDB.US	HDFC Bank Limited	20251209	35.08	35.4	34.93	35.17	3131900	35.17	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20251209	11.96	12.2099	11.65	12	5906999	12	up	up	correct
HEI.US	HEICO Corporation	20251209	313.58	316.95	304.77	305.71	518400	305.5986	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20251209	11.06	11.1	11	11.01	42400	10.7607	down	down	correct
HESM.US	Hess Midstream LP	20251209	34.37	35.19	34.18	34.72	1714800	33.9845	up	up	correct
HFRO.US	PA	20251209	16.36	16.55	16.36	16.5	6919	16.1612	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251209	0.0001	0.0001	0.0001	0.0001	1000	0.0001
HGLB.US	Highland Global Allocation Fund	20251209	9.55	9.72	9.41	9.5	32400	9.2332	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20251209	41.27	42.2	41.27	41.82	501795	41.82	up	up	correct
HI.US	Hillenbrand Inc	20251209	31.85	31.9	31.8	31.82	907958	31.5934	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20251209	130.21	131.36	129.91	130.04	1029700	129.486	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20251209	315.15	320	314.45	314.95	322886	313.9689	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20251209	3.77	3.79	3.76	3.76	468900	3.6537	down	up	incorrect
HIPO.US	Hippo Holdings Inc	20251209	29.82	30.49	29.82	30.28	108861	30.28	up	down	incorrect
HIW.US	Highwoods Properties Inc	20251209	25.74	26.05	25.39	25.56	4189100	25.0072	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251209	4.19	4.19	4.15	4.16	206054	4.0172	down	up	incorrect
HL.US	PB	20251209	61.51	62.0842	61.51	61.51	712	60.7339
HLF.US	Herbalife Nutrition Ltd	20251209	11.84	12.69	11.66	12.57	2004100	12.57	up	up	correct
HLI.US	Houlihan Lokey Inc	20251209	177.11	180.77	177.11	177.56	413924	176.9095	up	up	correct
HLIO.US	Helios Technologies Inc.	20251209	53.38	53.86	53.06	53.3	157400	53.2193	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20251209	269.36	271.6	268.94	269.25	1346038	269.1229	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20251209	7.27	7.51	7.27	7.4	2002785	7.4	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251209	29.64	30.03	29.64	29.79	1592600	29.79	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251209	44.3	44.78	44.15	44.38	219500	44.044	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251209	19	19.775	18.97	19.75	4015214	19.75	up	up	correct
HNI.US	HNI Corporation	20251209	40.63	41.42	40.41	40.72	5238200	40.4121	up	down	incorrect
HOG.US	Harley	20251209	22.27	22.73	21.82	21.87	3344900	21.6416	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251209	28.63	28.74	27.75	27.82	1600400	27.6262	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20251209	96	100.28	96	99.62	111293	99.62	up	up	correct
HP.US	Helmerich & Payne Inc	20251209	29.43	30	29.08	29.75	968000	29.5237	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251209	23.69	24.81	23.67	24.77	31516641	24.6219	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20251209	16.3	16.33	16.26	16.3	35300	15.9292
HPI.US	John Hancock Preferred Income Fund	20251209	16.77	16.82	16.74	16.78	37900	16.4039	up	up	correct
HPQ.US	HP Inc	20251209	24.79	25.52	24.75	25.38	10452000	25.0813	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20251209	14.63	14.69	14.6	14.6	59500	14.2742	down	down	correct
HQH.US	Tekla Healthcare Investors	20251209	19.22	19.33	18.97	18.97	196600	18.3859	down	down	correct
HQL.US	Tekla Life Sciences Investors	20251209	17.3	17.37	17.03	17.08	171100	16.5312	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251209	17.11	17.34	17.11	17.12	2386000	16.898	up	up	correct
HRB.US	H&R Block Inc	20251209	41.38	42.29	41.38	41.86	1596900	41.3019	up	up	correct
HRI.US	Herc Holdings Inc	20251209	139.82	146.97	139.745	142.74	311705	141.4307	up	down	incorrect
HRL.US	Hormel Foods Corporation	20251209	23.85	24	23.59	23.63	4503800	23.3325	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20251209	27.7	28.65	27.53	28.2	252351	28.2	up	up	correct
HSBC.US	HSBC Holdings plc	20251209	71.03	71.41	70.77	70.79	871700	70.79	down	down	correct
HSY.US	The Hershey Company	20251209	180.94	181.62	175.57	178.78	1333900	177.6137	down	down	correct
HTD.US	John Hancock Tax	20251209	24.35	24.47	24.24	24.33	65700	23.8599	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20251209	25.15	25.15	25.15	25.15	1000	24.845
HTGC.US	Hercules Capital Inc	20251209	18.98	19.0447	18.76	18.92	1136837	18.4178	down	down	correct
HTH.US	Hilltop Holdings Inc	20251209	34.7	35.1	34.27	34.49	437200	34.3113	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251209	5.09	5.525	5.08	5.34	7851822	5.34	up	up	correct
HUBB.US	Hubbell Incorporated	20251209	438.41	443.63	438.07	438.7	357359	437.5116	up	up	correct
HUBS.US	HubSpot Inc	20251209	381	392.74	381	385.8	570485	385.8	up	up	correct
HUM.US	Humana Inc	20251209	255.66	258.649	249.83	250.39	970674	249.5352	down	down	correct
HUN.US	Huntsman Corporation	20251209	9.85	10.33	9.8	10.06	3275500	9.977	up	up	correct
HUYA.US	HUYA Inc	20251209	3.14	3.235	3.09	3.11	762886	3.11	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20251209	23.49	23.89	23.49	23.7	61500	23.7	up	up	correct
HWM.US	Howmet Aerospace Inc	20251209	193.6	195.05	191.25	191.36	2234600	191.2505	down	down	correct
HXL.US	Hexcel Corporation	20251209	78.07	79.2	76.38	76.51	1420300	76.3499	down	down	correct
HY.US	Hyster	20251209	33.31	34.15	32.86	32.98	136145	32.6689	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251209	11.05	11.07	11.03	11.04	48800	10.7606	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251209	9.4873	9.4974	9.4773	9.4873	360859	9.2057
HZO.US	MarineMax Inc	20251209	24.98	25.74	24.81	25.34	323100	25.34	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251209	7.29	7.35	7.2	7.23	35300	7.0523	down	up	incorrect
IAG.US	IAMGOLD Corporation	20251209	14.97	15.29	14.9	15.18	5327900	15.18	up	down	incorrect
IBM.US	International Business Machines Corporation	20251209	309.63	313.97	308.75	310.48	2935300	308.7198	up	up	correct
IBN.US	ICICI Bank Limited	20251209	30.47	30.57	30.34	30.37	4462100	30.37	down	down	correct
IBP.US	Installed Building Products Inc	20251209	270.2	270.2	262.89	265.94	276182	265.5789	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251209	157.59	159.33	157.4	158.01	3558500	157.5401	up	up	correct
ICL.US	ICL Group Ltd	20251209	5	5.078	4.97	5.04	868800	5.04	up	up	correct
ICR.US	P	20251209	21.4365	21.4365	21.3	21.3	432	21.3	down	down	correct
IDA.US	IDACORP Inc	20251209	125.48	126.56	124.12	125.06	417500	124.2389	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251209	11.91	11.97	11.88	11.91	34700	11.6436
IDT.US	IDT Corporation	20251209	47.82	49.1	47.3	49.01	190200	48.9536	up	up	correct
IEX.US	IDEX Corporation	20251209	175.76	176.4295	173.0325	173.5	541875	172.8693	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20251209	65.33	66.07	64.24	64.54	1796000	64.1453	down	down	correct
IFN.US	The India Fund Inc	20251209	13.82	13.97	13.82	13.82	168800	13.369
IFS.US	Intercorp Financial Services Inc	20251209	40	41.5	39.5076	41.47	294009	41.47	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251209	9.71	9.74	9.66	9.69	38700	9.444	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251209	5.79	5.8	5.77	5.78	191500	5.6338	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251209	16.41	16.51	16.4	16.42	23300	16.2092	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251209	4.37	4.38	4.27	4.27	1730600	4.1089	down	down	correct
IH.US	iHuman Inc	20251209	2.51	2.52	2.4	2.5	18388	2.5	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251209	6.23	6.25	6.22	6.25	20700	6.0986	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251209	132.63	132.98	131.52	131.7	172329	131.7	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251209	26.44	26.76	26.44	26.71	21700	24.7434	up	up	correct
IIIN.US	Insteel Industries Inc	20251209	31.34	32.21	31.34	32.06	108900	32.06	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251209	12.56	12.62	12.55	12.57	100200	12.3408	up	up	correct
IIPR.US	PA	20251209	24.0725	24.39	24.0725	24.3	18842	23.7459	up	up	correct
IMAX.US	IMAX Corporation	20251209	38.49	38.89	37.86	38.05	1067600	38.05	down	down	correct
INFO.US	IHS Markit Ltd	20251209	24.5	24.5	24.42	24.459	16200	24.3725	down	down	correct
INFY.US	Infosys Limited	20251209	17.74	18.015	17.725	17.75	16529090	17.75	up	up	correct
ING.US	ING Groep N.V	20251209	26.79	26.92	26.54	26.59	1335100	26.3994	down	down	correct
INGR.US	Ingredion Incorporated	20251209	106.75	107.445	106.25	106.28	506739	105.4896	down	down	correct
INN.US	Summit Hotel Properties Inc	20251209	4.73	4.87	4.73	4.86	539700	4.7757	up	up	correct
INSP.US	Inspire Medical Systems Inc	20251209	143.2	145.01	139.68	140.53	1785701	140.53	down	down	correct
INVH.US	Invitation Homes Inc	20251209	26.67	26.93	26.02	26.09	5464800	25.8037	down	up	incorrect
IP.US	International Paper Company	20251209	38.27	38.53	37.535	37.58	4599619	37.2092	down	down	correct
IPI.US	Intrepid Potash Inc	20251209	25.97	26.27	25.19	25.29	138809	25.29	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20251209	10.07	10.07	10.02	10.05	190300	9.8647	down	down	correct
IQV.US	IQVIA Holdings Inc	20251209	222.49	223.55	217.86	218.06	1185500	218.06	down	down	correct
IR.US	Ingersoll Rand Inc	20251209	79.26	79.71	78.32	78.38	2324927	78.3629	down	down	correct
IRM.US	Iron Mountain Incorporated	20251209	84.46	85.64	84.46	85.1	1446600	84.2179	up	up	correct
IRT.US	Independence Realty Trust Inc	20251209	16.53	16.68	16.44	16.45	2390600	16.2926	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251209	14.57	14.6	14.51	14.54	98200	14.2287	down	down	correct
IT.US	Gartner Inc	20251209	226.5	232.18	226.07	229.38	740369	229.38	up	up	correct
ITGR.US	Integer Holdings Corporation	20251209	69.31	71.99	69.25	71.6	633032	71.6	up	up	correct
ITT.US	ITT Inc	20251209	167	172.34	166.96	170.5	5514500	170.1549	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251209	7.43	7.6	7.4	7.6	21112425	6.9709	up	up	correct
ITW.US	Illinois Tool Works Inc	20251209	248.33	249.8	246.37	246.63	871924	245.047	down	down	correct
IVR.US	PC	20251209	24.36	24.62	24.11	24.495	9768	24.0292	up	up	correct
IVT.US	Inventrust Properties Corp	20251209	28.2	28.68	28.2	28.6	481600	28.3622	up	up	correct
IVZ.US	Invesco Ltd	20251209	25.57	26.63	25.57	26.54	4776200	26.3275	up	up	correct
IX.US	ORIX Corporation	20251209	27.82	27.97	27.71	27.79	106875	27.79	down	down	correct
J.US	Jacobs Engineering Group Inc	20251209	139.33	140.655	137.1	137.28	702923	136.9252	down	down	correct
JBGS.US	JBG SMITH Properties	20251209	17.78	18.01	17.66	17.84	589200	17.6566	up	down	incorrect
JBL.US	Jabil Inc	20251209	223.1	230.35	222.37	228.09	1127800	228.0183	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251209	15.87	16.03	15.86	15.98	34400	15.6582	up	up	correct
JCI.US	Johnson Controls International plc	20251209	114.2	116.52	114.06	115.77	4534268	115.3826	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20251209	59	61.09	58.99	59.58	1858100	59.1364	up	down	incorrect
JELD.US	JELD	20251209	2.55	2.715	2.55	2.64	1514369	2.64	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20251209	7.82	7.8559	7.82	7.83	1199372	7.5794	up	up	correct
JGH.US	Nuveen Global High Income Fund	20251209	12.46	12.52	12.46	12.49	148567	12.1862	up	up	correct
JHG.US	Janus Henderson Group plc	20251209	44.55	44.9	44.31	44.7	697942	44.7	up	down	incorrect
JHI.US	John Hancock Investors Trust	20251209	14.13	14.1736	14.05	14.1	85338	13.7368	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20251209	11.62	11.62	11.57	11.6	20100	11.4178	down	up	incorrect
JHX.US	James Hardie Industries plc	20251209	19.02	19.41	18.9402	19.07	4646189	19.07	up	up	correct
JILL.US	J.Jill Inc	20251209	16.13	16.75	16.13	16.49	103200	16.3972	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251209	24.68	25.575	24.5	25.49	693479	25.49	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20251209	319	328.08	316.43	325.16	406840	325.16	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20251209	18.52	18.57	18.3	18.32	45000	17.8677	down	down	correct
JMIA.US	Jumia Technologies AG	20251209	12	12.49	11.3	12.2	2242482	12.2	up	up	correct
JMM.US	Nuveen Multi	20251209	6.08	6.11	6.08	6.08	158500	5.9941
JNJ.US	Johnson & Johnson	20251209	202.92	205.54	199.91	199.96	7509400	198.9026	down	down	correct
JOBY.US	WT	20251209	5.14	5.48	5.14	5.48	41032	5.48	up	up	correct
JOE.US	The St. Joe Company	20251209	59.08	60.16	59	59.36	170725	59.36	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251209	10.69	10.69	10.61	10.64	26800	10.3893	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251209	8.18	8.19	8.13	8.13	1154200	7.944	down	up	incorrect
JPM.US	PL	20251209	19.59	19.64	19.5	19.51	210388	19.23	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20251209	5.02	5.07	5.02	5.04	957200	4.8817	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251209	13.72	13.85	13.7	13.7	63642	13.0716	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251209	7.69	7.75	7.66	7.66	83700	7.492	down	down	correct
K.US	Kellogg Company	20251209	83.45	83.49	83.45	83.45	2839457	83.45
KAI.US	Kadant Inc	20251209	280.69	285.05	276.8	281.6	83200	281.2767	up	up	correct
KAR.US	KAR Auction Services Inc	20251209	26.29	27.14	26.29	27.06	669597	27.06	up	up	correct
KB.US	KB Financial Group Inc	20251209	86.3	87.16	86.01	86.5	128610	86.5	up	up	correct
KBH.US	KB Home	20251209	61.49	62.39	61.23	61.69	793800	61.4382	up	up	correct
KBR.US	KBR Inc	20251209	43.47	43.99	43.4	43.6	726768	43.4345	up	up	correct
KEN.US	Kenon Holdings Ltd	20251209	61.55	61.55	60.76	60.76	9634	60.76	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20251209	17.06	17.36	17.06	17.3	255200	17.2436	up	down	incorrect
KEX.US	Kirby Corporation	20251209	111.96	113.36	111.11	111.83	494700	111.83	down	up	incorrect
KEY.US	PK	20251209	20.92	21.0999	20.91	20.95	45681	20.6169	up	up	correct
KEYS.US	Keysight Technologies Inc	20251209	208.96	212.36	208.935	210.46	1012638	210.46	up	up	correct
KF.US	The Korea Fund Inc	20251209	35.91	36.15	35.9	36.06	36400	34.6749	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251209	12.8	12.815	12.63	12.65	101604	12.65	down	down	correct
KFY.US	Korn Ferry	20251209	65.25	68.01	65.25	67.57	855900	67.102	up	up	correct
KGC.US	Kinross Gold Corporation	20251209	26.6	27.07	26.33	26.91	7914000	26.91	up	up	correct
KIM.US	PM	20251209	20.72	20.7477	20.59	20.635	21773	20.3071	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251209	11.77	11.82	11.74	11.82	268500	11.4547	up	up	correct
KKRS.US	KKRS	20251209	17.37	17.44	17.35	17.39	157700	17.1028	up	up	correct
KMB.US	Kimberly	20251209	102.04	102.95	101.72	102.89	4269300	101.6346	up	up	correct
KMI.US	Kinder Morgan Inc	20251209	27.34	27.82	27.27	27.32	13651700	27.0579	down	down	correct
KMPR.US	Kemper Corporation	20251209	39.23	40.14	39.04	39.85	661500	39.4521	up	up	correct
KMT.US	Kennametal Inc	20251209	27.76	28.07	27.76	27.81	683300	27.6734	up	up	correct
KMX.US	CarMax Inc	20251209	39.13	39.505	38.7	39.03	2648536	39.03	down	down	correct
KN.US	Knowles Corporation	20251209	23.46	23.7	23.365	23.47	414547	23.47	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20251209	10.61	10.84	10.58	10.84	216600	10.8133	up	up	correct
KNX.US	Knight	20251209	51.21	51.44	49.61	49.78	4409100	49.6168	down	down	correct
KO.US	The Coca	20251209	70.37	70.63	69.83	70.09	13010600	70.09	down	down	correct
KODK.US	Eastman Kodak Company	20251209	9.45	9.9561	9.35	9.73	2406037	9.73	up	up	correct
KOF.US	Coca	20251209	91.8	92.43	90.66	91.66	218100	91.66	down	down	correct
KOP.US	Koppers Holdings Inc	20251209	28.25	28.41	27.47	27.79	165200	27.7242	down	down	correct
KORE.US	KORE Group Holdings Inc	20251209	4.2	4.27	4.068	4.16	30900	4.16	down	down	correct
KOS.US	Kosmos Energy Ltd	20251209	1.08	1.11	1.04	1.07	9846307	1.07	down	down	correct
KR.US	The Kroger Co	20251209	63.17	63.55	62.32	62.9	5669900	62.5861	down	down	correct
KRC.US	Kilroy Realty Corporation	20251209	40.64	41.25	40.33	40.38	947400	39.809	down	down	correct
KREF.US	PA	20251209	18.02	18.5	18.02	18.38	61320	17.9712	up	up	correct
KRG.US	Kite Realty Group Trust	20251209	22.25	22.84	22.24	22.63	2442100	22.3607	up	up	correct
KRO.US	Kronos Worldwide Inc	20251209	4.58	4.71	4.5067	4.67	399999	4.67	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20251209	12.76	12.82	12.64	12.65	472888	12.65	down	down	correct
KSS.US	Kohl's Corporation	20251209	22.4	23.51	22.3101	23.41	3367764	23.285	up	up	correct
KT.US	KT Corporation	20251209	18.59	18.69	18.31	18.39	1672890	18.39	down	down	correct
KTB.US	Kontoor Brands Inc	20251209	72.48	73.275	66.29	67.15	1364927	67.15	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20251209	9.19	9.2	9.15	9.15	122200	8.9353	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251209	29.18	29.18	29.18	29.18	0	29.18
KTN.US	Credit	20251209	26.55	26.55	26.5	26.52	893	25.4971	down	up	incorrect
KUKE.US	Kuke Music Holding Limited	20251209	0.14	0.14	0.0502	0.0502	13830	0.0502	down	down	correct
KW.US	Kennedy	20251209	9.7	9.75	9.7	9.73	580800	9.6106	up	up	correct
KWR.US	Quaker Chemical Corporation	20251209	132.16	135.64	132.16	133.59	81739	133.168	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251209	12.28	12.38	12.14	12.18	392800	11.9422	down	down	correct
L.US	Loews Corporation	20251209	101.58	102.93	101.58	102.56	1043800	102.5009	up	up	correct
LAC.US	Lithium Americas Corp	20251209	5.26	5.41	5.1	5.27	8927100	5.27	up	up	correct
LAD.US	Lithia Motors Inc	20251209	323.01	332.42	323.01	331.9	256309	331.2166	up	up	correct
LADR.US	Ladder Capital Corp	20251209	10.94	11.02	10.9	10.97	681700	10.7469	up	up	correct
LAW.US	CS Disco Inc.	20251209	8.2	9.11	8.165	8.84	567524	8.84	up	up	correct
LAZ.US	Lazard Ltd	20251209	50.65	52.36	50.65	51.33	1043400	50.8782	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20251209	19.27	19.805	19.27	19.75	1974800	19.6861	up	up	correct
LC.US	LendingClub Corporation	20251209	19.04	19.53	19.01	19.21	1012645	19.21	up	up	correct
LCII.US	LCI Industries	20251209	114.54	116.72	114.54	115.48	193623	115.48	up	up	correct
LDI.US	loanDepot Inc	20251209	2.78	2.78	2.605	2.64	4214619	2.64	down	down	correct
LDOS.US	Leidos Holdings Inc	20251209	185.61	186.98	184.68	184.95	872955	184.5308	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251209	21.22	21.47	21.22	21.35	93900	21.09	up	up	correct
LEA.US	Lear Corporation	20251209	104.56	107.53	104.56	106.53	581000	105.0966	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251209	10.88	11.15	10.86	11.06	2250100	11.0123	up	up	correct
LEN.US	Lennar Corporation	20251209	118.73	120.16	117.04	117.19	4128478	116.6693	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251209	6.31	6.34	6.29	6.29	354500	6.2198	down	down	correct
LEVI.US	Levi Strauss & Co	20251209	21.62	21.975	21.54	21.77	1208200	21.6271	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251209	17.73	17.79	17.64	17.69	50300	17.2551	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20251209	260.09	262	257.23	258.06	500199	257.414	down	down	correct
LHX.US	L3Harris Technologies Inc	20251209	282.12	285.2	277.19	277.37	1009600	276.4072	down	up	incorrect
LII.US	Lennox International Inc	20251209	499.86	502.71	497.54	500.49	445499	499.1729	up	down	incorrect
LIN.US	Linde plc	20251209	391.21	396.83	390.1	390.38	3574650	390.38	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251209	1.71	1.9	1.64	1.69	12116	1.69	down	down	correct
LLY.US	Eli Lilly and Company	20251209	1002.84	1012	979.18	982.22	2569700	980.5834	down	down	correct
LMND.US	Lemonade Inc	20251209	76.92	79.4799	76.05	79.17	1600137	79.17	up	up	correct
LMT.US	Lockheed Martin Corporation	20251209	466.28	472.81	465	466.89	1102300	464.4423	up	up	correct
LNC.US	Lincoln National Corporation	20251209	43	43.83	42.69	43.13	1590900	42.6867	up	up	correct
LND.US	BrasilAgro	20251209	3.66	3.69	3.62	3.68	107100	3.68	up	up	correct
LNN.US	Lindsay Corporation	20251209	117.99	119.68	117.99	118.84	76000	118.5135	up	up	correct
LOCL.US	Local Bounti Corporation	20251209	2.5	2.67	2.5	2.66	5772	2.66	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251209	12.23	12.45	12.06	12.13	307649	12.13	down	down	correct
LOW.US	Lowe's Companies Inc	20251209	243.81	245.98	240.89	242.67	2865500	241.585	down	down	correct
LPG.US	Dorian LPG Ltd	20251209	24.59	24.65	24.37	24.45	336400	23.9209	down	down	correct
LPL.US	LG Display Co. Ltd	20251209	4.46	4.47	4.4	4.44	296400	4.44	down	down	correct
LPX.US	Louisiana	20251209	84	84.59	83.28	83.86	696800	83.5588	down	up	incorrect
LRN.US	Stride Inc	20251209	61.5	63.17	61.07	61.96	1244515	61.96	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20251209	11.38	11.83	11.38	11.64	387671	11.64	up	down	incorrect
LTC.US	LTC Properties Inc	20251209	35.33	35.68	35.09	35.11	234600	34.5695	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251209	25.51	25.88	25.41	25.5	1863159	25.5	down	down	correct
LU.US	Lufax Holding Ltd	20251209	2.63	2.64	2.59	2.63	624216	2.63
LUMN.US	Lumen Technologies Inc	20251209	8.33	8.535	8.2101	8.5	8226412	8.5	up	up	correct
LUV.US	Southwest Airlines Co	20251209	37.6	38.7	37.55	38.15	8837400	37.9845	up	up	correct
LVS.US	Las Vegas Sands Corp	20251209	66.81	66.875	65.9	66.43	4029779	66.0852	down	down	correct
LW.US	Lamb Weston Holdings Inc	20251209	59.46	59.745	57	58.23	1351500	57.7486	down	down	correct
LXFR.US	Luxfer Holdings PLC	20251209	13.04	13.34	13.04	13.23	103500	13.1209	up	up	correct
LXP.US	PC	20251209	46.795	46.795	46.795	46.795	372	45.993
LXU.US	LSB Industries Inc	20251209	8.65	8.82	8.65	8.77	421928	8.77	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251209	42.91	44.6	42.71	42.78	6207700	42.2668	down	down	correct
LYG.US	Lloyds Banking Group plc	20251209	5.07	5.09	4.98	4.99	7256691	4.99	down	down	correct
LYV.US	Live Nation Entertainment Inc	20251209	137.82	140.5	137.19	139.07	2353665	139.07	up	up	correct
LZB.US	La	20251209	38.16	38.71	38.03	38.4	399600	38.1393	up	up	correct
M.US	Macy's Inc	20251209	22.12	22.73	22.07	22.57	5132200	22.3999	up	up	correct
MA.US	Mastercard Incorporated	20251209	538.71	541.9001	535.916	537.55	1965617	536.7438	down	down	correct
MAA.US	PI	20251209	53	53	52.6	52.9935	9246	51.9303	down	down	correct
MAC.US	The Macerich Company	20251209	17.4	17.73	17.39	17.68	1202400	17.519	up	up	correct
MAIN.US	Main Street Capital Corporation	20251209	61.73	62.79	61.68	62.59	468600	61.4669	up	up	correct
MAN.US	ManpowerGroup Inc	20251209	27.55	27.93	27.4	27.51	707237	27.51	down	down	correct
MANU.US	Manchester United plc	20251209	15.48	15.56	15.27	15.41	330747	15.41	down	down	correct
MAS.US	Masco Corporation	20251209	62.04	62.76	61.02	61.11	2500411	60.8495	down	down	correct
MATX.US	Matson Inc	20251209	115.2	117.11	115.2	116.37	240900	116.1129	up	up	correct
MAX.US	MediaAlpha Inc	20251209	13.24	13.8655	12.97	13.71	672084	13.71	up	up	correct
MBI.US	MBIA Inc	20251209	7.54	7.75	7.43	7.45	199960	7.45	down	down	correct
MC.US	Moelis & Company	20251209	67.57	71.215	67.57	69.59	786957	68.904	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20251209	78.25	79.83	72.5	77.96	59900	77.7844	down	down	correct
MCD.US	McDonald's Corporation	20251209	310.69	312.7	308.42	310.79	2355100	309.0635	up	down	incorrect
MCI.US	Barings Corporate Investors	20251209	20.74	20.8	20.39	20.76	10800	20.3284	up	down	incorrect
MCK.US	McKesson Corporation	20251209	807.1	807.14	794.82	795.01	623000	794.3498	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251209	5.99	5.99	5.95	5.95	16300	5.7749	down	down	correct
MCO.US	Moody's Corporation	20251209	487.37	491.8405	486.32	486.37	618998	485.3211	down	down	correct
MCR.US	MFS Charter Income Trust	20251209	6.3	6.32	6.3	6.32	42100	6.1857	up	up	correct
MCS.US	The Marcus Corporation	20251209	15.58	15.91	15.58	15.85	218700	15.7692	up	up	correct
MCW.US	Mister Car Wash Inc.	20251209	5.13	5.2	5.1115	5.13	769330	5.13
MCY.US	Mercury General Corporation	20251209	89.56	90.995	89.56	89.97	125182	89.652	up	up	correct
MD.US	MEDNAX Inc	20251209	21.62	21.695	21.1	21.22	1030198	21.22	down	down	correct
MDT.US	Medtronic plc	20251209	101.43	102	99.58	99.62	4666100	98.8928	down	down	correct
MDU.US	MDU Resources Group Inc	20251209	19.34	19.55	19.31	19.41	2587958	19.2719	up	up	correct
MEC.US	Mayville Engineering Company Inc	20251209	17.33	18.06	17.175	17.81	176829	17.81	up	down	incorrect
MED.US	Medifast Inc	20251209	11.42	11.6	11.22	11.3	279941	11.3	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20251209	26.49	26.7	26.26	26.5	298143	26.5	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251209	13.75	13.77	13.61	13.63	213500	13.2756	down	up	incorrect
MEI.US	Methode Electronics Inc	20251209	6.94	7.1	6.81	6.82	334048	6.774	down	up	incorrect
MER.US	PK	20251209	25.79	25.85	25.775	25.85	36773	25.85	up	up	correct
MET.US	PF	20251209	19.45	19.56	19.43	19.56	154764	19.2682	up	up	correct
MFA.US	PC	20251209	23.3	23.3	23.18	23.21	17474	22.6353	down	down	correct
MFC.US	Manulife Financial Corporation	20251209	35	35.56	34.85	35.22	1596500	34.8716	up	up	correct
MFG.US	Mizuho Financial Group Inc	20251209	7.26	7.32	7.22	7.26	8569270	7.26
MFM.US	MFS Municipal Income Trust	20251209	5.42	5.45	5.41	5.43	147500	5.359	up	up	correct
MG.US	Mistras Group Inc	20251209	11.63	12	11.5686	11.9	203642	11.9	up	up	correct
MGA.US	Magna International Inc	20251209	49.1	49.84	48.82	49.29	1438700	48.9097	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251209	3.06	3.08	3.05	3.05	51300	2.9932	down	down	correct
MGM.US	MGM Resorts International	20251209	35.09	35.96	35.06	35.89	3303142	35.89	up	up	correct
MGR.US	Affiliated Managers Group Inc	20251209	21	21.19	20.9864	21.02	24354	20.6609	up	up	correct
MGRB.US	MGRB	20251209	17.3	17.41	17.22	17.33	38900	17.0309	up	up	correct
MGRD.US	MGRD	20251209	15.34	15.5	15.34	15.48	23200	15.2195	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20251209	23.14	23.395	22.77	22.84	2189512	22.7018	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251209	11.69	11.74	11.69	11.71	104700	11.5333	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20251209	6.99	7	6.97	6.97	42100	6.8679	down	up	incorrect
MHK.US	Mohawk Industries Inc	20251209	107.87	109.66	106.06	106.56	1168250	106.56	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251209	10.29	10.38	10.2701	10.33	70875	10.1762	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20251209	16.115	16.115	15.82	16	4378	15.5026	down	down	correct
MIN.US	MFS Intermediate Income Trust	20251209	2.65	2.65	2.62	2.63	188400	2.5733	down	down	correct
MIR.US	Mirion Technologies Inc	20251209	25.1	25.77	25.1	25.2	2741934	25.2	up	up	correct
MITT.US	PC	20251209	25.03	25.09	24.95	24.965	5882	24.33	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251209	11.8	11.87	11.8	11.85	130600	11.6885	up	up	correct
MKC.US	V	20251209	63.95	64	63.23	63.24	3100	62.7943	down	down	correct
MKL.US	Markel Corporation	20251209	2075	2082.54	2063.815	2068.26	37597	2068.26	down	down	correct
MLI.US	Mueller Industries Inc	20251209	111.75	112.63	109.85	109.96	498790	109.96	down	down	correct
MLM.US	Martin Marietta Materials Inc	20251209	620.91	626.84	610.85	612.01	348524	611.2592	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20251209	16.29	17.135	16.29	16.83	45239	16.83	up	up	correct
MLR.US	Miller Industries Inc	20251209	37.31	37.97	37	37.12	75969	37.12	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20251209	181.95	182.78	180.92	181.26	2287722	181.26	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251209	14.87	14.92	14.85	14.89	105800	14.7059	up	up	correct
MMI.US	Marcus & Millichap Inc	20251209	28.37	29.0289	28.21	28.21	561434	28.21	down	down	correct
MMM.US	3M Company	20251209	163.4	165.74	163.4	165.09	2335000	164.3525	up	up	correct
MMS.US	Maximus Inc	20251209	83.14	83.89	81.65	81.81	563100	81.4437	down	down	correct
MMT.US	MFS Multimarket Income Trust	20251209	4.67	4.71	4.67	4.7	56800	4.5996	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20251209	10.52	10.52	10.42	10.43	165000	10.2671	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20251209	19.32	19.7	19.13	19.69	647621	19.69	up	up	correct
MO.US	Altria Group Inc	20251209	58.33	58.55	57.9512	58.18	5700903	57.1344	down	down	correct
MOD.US	Modine Manufacturing Company	20251209	152.99	156.6	151.05	152.95	1096717	152.95	down	down	correct
MOG.US	A	20251209	236.54	238.055	233.26	234.43	242587	234.2134	down	down	correct
MOGU.US	MOGU Inc	20251209	2.61	2.75	2.61	2.75	4657	2.75	up	up	correct
MOH.US	Molina Healthcare Inc	20251209	156.91	159.07	153.68	156.88	1373975	156.88	down	down	correct
MOS.US	The Mosaic Company	20251209	23.43	23.885	23.33	23.81	6688783	23.81	up	up	correct
MOV.US	Movado Group Inc	20251209	20.39	21.03	20.39	20.86	124083	20.86	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251209	11.26	11.34	11.26	11.32	31200	11.1771	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20251209	189.72	192.17	188.5845	190.73	1808620	189.7789	up	down	incorrect
MPLX.US	MPLX LP	20251209	55.62	56.16	55.12	55.2	1365300	54.1384	down	up	incorrect
MPV.US	Barings Participation Investors	20251209	19.63	19.65	19.3	19.65	9200	19.2263	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20251209	5.48	5.54	5.45	5.45	3940900	5.361	down	down	correct
MPX.US	Marine Products Corporation	20251209	8.19	8.49	8.19	8.28	24100	8.1365	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251209	10.03	10.05	10	10.02	59100	9.8697	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251209	11.47	11.48	11.37	11.42	286724	11.2494	down	down	correct
MRK.US	Merck & Co. Inc	20251209	99.32	99.85	96.06	96.89	16283900	96.0689	down	up	incorrect
MS.US	PL	20251209	20.63	20.73	20.5501	20.7	50508	20.3963	up	up	correct
MSA.US	MSA Safety Incorporated	20251209	160.79	162.47	157.62	157.8	228200	157.3882	down	down	correct
MSB.US	Mesabi Trust	20251209	33.24	35.56	33.24	34.31	48700	34.0447	up	up	correct
MSC.US	Studio City International Holdings Limited	20251209	3.49	3.49	3.49	3.49	213	3.49
MSCI.US	MSCI Inc	20251209	539.62	544.87	536.29	537.22	598800	535.1111	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251209	7.33	7.36	7.32	7.34	69100	7.1922	up	up	correct
MSI.US	Motorola Solutions Inc	20251209	371.74	374.94	369.28	371.33	1617000	370.098	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20251209	81.57	83.23	81.04	81.14	567000	80.3014	down	down	correct
MT.US	ArcelorMittal	20251209	43.23	43.66	43.16	43.28	1311200	43.1793	up	down	incorrect
MTB.US	M&T Bank Corporation	20251209	196.08	198.62	196.08	197.66	804942	196.2936	up	down	incorrect
MTD.US	Mettler	20251209	1382.8	1400.92	1371.12	1371.42	113692	1371.42	down	down	correct
MTDR.US	Matador Resources Company	20251209	44.33	45.1	44.33	44.54	1147000	44.2034	up	up	correct
MTG.US	MGIC Investment Corporation	20251209	27.88	28.13	27.58	27.79	1465500	27.6336	down	down	correct
MTH.US	Meritage Homes Corporation	20251209	69.13	70.77	69.13	69.75	475122	69.3202	up	down	incorrect
MTN.US	Vail Resorts Inc	20251209	143.47	146.91	142.64	145.46	1181708	143.1036	up	down	incorrect
MTR.US	Mesa Royalty Trust	20251209	4.79	4.79	4.65	4.65	700	4.6289	down	down	correct
MTRN.US	Materion Corporation	20251209	122.28	125.91	121.45	124.51	103259	124.3962	up	up	correct
MTW.US	The Manitowoc Company Inc	20251209	12.09	12.47	12.03	12.12	172830	12.12	up	up	correct
MTX.US	Minerals Technologies Inc	20251209	58.29	59.77	58.11	58.73	132900	58.6341	up	up	correct
MTZ.US	MasTec Inc	20251209	219.44	224.73	219.23	220.38	579712	220.38	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251209	10.92	10.97	10.71	10.79	103900	10.6259	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251209	10.63	10.75	10.61	10.71	457500	10.5506	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251209	10.02	10.0551	10.02	10.03	34209	9.879	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251209	15.9	15.97	15.37	15.61	15183010	15.61	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251209	12.15	12.17	12.12	12.15	144500	11.9894
MUR.US	Murphy Oil Corporation	20251209	32.45	32.91	32.22	32.58	1268600	32.2408	up	up	correct
MUSA.US	Murphy USA Inc	20251209	393.23	394.84	386.61	386.92	274827	386.295	down	down	correct
MUX.US	McEwen Mining Inc	20251209	18.16	19.73	18.0812	19.35	1206315	19.35	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20251209	6.95	7.01	6.95	7	147300	6.8926	up	up	correct
MVO.US	MV Oil Trust	20251209	1.23	1.32	1.19	1.28	211400	1.1993	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251209	10.68	10.75	10.68	10.72	31600	10.5606	up	up	correct
MWA.US	Mueller Water Products Inc	20251209	24.46	24.57	24.07	24.11	1080300	24.0531	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251209	2.91	2.985	2.88	2.97	312541	2.97	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20251209	11.98	12.15	11.96	12.14	12500	11.9105	up	up	correct
MXF.US	The Mexico Fund Inc	20251209	19.7	19.91	19.68	19.88	55700	19.5555	up	up	correct
MXL.US	MaxLinear Inc	20251209	19.34	19.63	19.09	19.45	1058309	19.45	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20251209	10.45	10.55	10.45	10.52	359400	10.3569	up	up	correct
MYE.US	Myers Industries Inc	20251209	18.65	19.01	18.6	18.77	182511	18.77	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251209	11.04	11.08	10.96	10.96	189600	10.7945	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251209	10.13	10.14	10.07	10.08	102400	9.9268	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251209	11.96	11.98	11.92	11.95	620600	11.7292	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251209	12.17	12.19	12.1	12.1	695500	11.889	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251209	11.48	11.49	11.42	11.48	90800	11.2658
NAT.US	Nordic American Tankers Limited	20251209	3.56	3.58	3.49	3.53	3125900	3.53	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251209	12	12.08	11.86	11.87	24500	11.6753	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251209	16.01	16.09	16.01	16.07	70200	15.7823	up	up	correct
NBHC.US	National Bank Holdings Corporation	20251209	38.66	39.25	38.51	38.63	211900	38.3288	down	down	correct
NBR.US	Nabors Industries Ltd	20251209	55.37	56.74	55.37	56.31	217130	56.31	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251209	15	15.06	14.86	14.87	226900	14.4952	down	down	correct
NC.US	NACCO Industries Inc	20251209	46.41	46.84	45.4	45.89	11100	45.6877	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251209	8.88	8.99	8.83	8.85	117600	8.7662	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251209	18.72	19.1	18.64	18.72	19649570	18.72
NCV.US	PA	20251209	21.745	21.79	21.61	21.74	5621	21.3881	down	down	correct
NCZ.US	PA	20251209	20.95	20.95	20.855	20.92	3787	20.5748	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251209	10.35	10.39	10.23	10.3	290200	10.116	down	down	correct
NE.US	Noble Corporation	20251209	32.07	32.77	32	32.25	1491080	31.8969	up	down	incorrect
NEA.US	Nuveen AMT	20251209	11.64	11.64	11.53	11.56	1332300	11.3599	down	up	incorrect
NEM.US	Newmont Corporation	20251209	89.98	94.22	89.53	94.09	8820166	93.9	up	down	incorrect
NET.US	Cloudflare Inc	20251209	205.005	210.26	204.16	208.93	1905495	208.93	up	up	correct
NEU.US	NewMarket Corporation	20251209	758.3	764.59	748.71	749.56	129300	746.5712	down	down	correct
NEXA.US	Nexa Resources S.A	20251209	7.42	7.88	7.28	7.79	708976	7.79	up	down	incorrect
NFG.US	National Fuel Gas Company	20251209	81.89	82.79	81.58	81.89	582500	81.3506
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251209	13.2	13.29	13.15	13.17	275500	12.8675	down	down	correct
NGG.US	National Grid plc	20251209	75.51	75.6	74.81	74.89	478000	74.89	down	down	correct
NGL.US	PC	20251209	24.07	24.17	24.07	24.1699	2995	23.4871	up	up	correct
NGS.US	Natural Gas Services Group Inc	20251209	31.63	33.26	31.63	32.96	117400	32.8627	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251209	24.72	25.05	24.45	24.92	289200	24.7817	up	up	correct
NGVT.US	Ingevity Corporation	20251209	53.76	59.13	53.76	56.05	691428	56.05	up	up	correct
NHI.US	National Health Investors Inc	20251209	79.21	79.65	78.2	78.37	142400	77.4406	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251209	25.58	25.65	25.43	25.56	40600	24.5475	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251209	9.26	9.4	9.26	9.3	42800	9.2149	up	up	correct
NINE.US	Nine Energy Service Inc	20251209	0.4673	0.468	0.435	0.4382	540960	0.4382	down	down	correct
NIO.US	NIO Inc	20251209	5.01	5.08	4.97	5.03	29799631	5.03	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251209	15.2	15.43	15.17	15.22	467247	15.22	up	up	correct
NJR.US	New Jersey Resources Corporation	20251209	44.88	45.3	44.81	44.98	481014	44.5146	up	up	correct
NKE.US	NIKE Inc	20251209	63.51	63.95	62.97	63.33	9300200	62.9124	down	down	correct
NKX.US	Nuveen California AMT	20251209	12.75	12.76	12.72	12.75	112900	12.5271
NL.US	NL Industries Inc	20251209	5.5286	5.5542	5.33	5.37	29757	5.37	down	down	correct
NLY.US	PI	20251209	25.17	25.2553	25.17	25.19	13890	24.6413	up	up	correct
NMAI.US	Nuveen Multi	20251209	13.26	13.265	12.92	13.01	278600	12.6752	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251209	10.74	10.77	10.71	10.74	232200	10.5328
NMG.US	Nouveau Monde Graphite Inc	20251209	3.08	3.18	3.02	3.04	331587	3.04	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20251209	10	10.15	9.98	10.04	25400	9.9274	up	up	correct
NMM.US	Navios Maritime Partners L.P	20251209	54.61	54.73	52.76	52.98	163800	52.936	down	down	correct
NMR.US	Nomura Holdings Inc	20251209	7.78	7.825	7.765	7.78	913977	7.78
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251209	11.9	11.98	11.89	11.94	23200	11.741	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251209	11.6	11.61	11.56	11.6	24600	11.4096
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251209	10.54	10.58	10.52	10.54	532400	10.3436
NNI.US	Nelnet Inc	20251209	128.95	129.92	127.99	129.72	150368	129.394	up	up	correct
NNN.US	National Retail Properties Inc	20251209	39.86	40.21	39.27	39.29	1693100	38.7263	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251209	8.52	8.52	8.43	8.48	76500	8.3911	down	down	correct
NOA.US	North American Construction Group Ltd	20251209	13.79	13.815	13.56	13.61	113422	13.61	down	down	correct
NOAH.US	Noah Holdings Limited	20251209	10.33	10.35	10.17	10.23	110900	10.23	down	down	correct
NOC.US	Northrop Grumman Corporation	20251209	554.12	557.74	550.25	550.63	410900	548.8721	down	up	incorrect
NOK.US	Nokia Corporation	20251209	6.17	6.255	6.17	6.18	17312109	6.1558	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251209	11.4	11.4	11.29	11.29	2200	11.1063	down	down	correct
NOMD.US	Nomad Foods Limited	20251209	12	12.215	12	12.13	1950500	11.9713	up	down	incorrect
NOV.US	NOV Inc	20251209	15.94	16.25	15.905	16.06	2615231	16.06	up	down	incorrect
NOW.US	ServiceNow Inc	20251209	852.61	861	849	854.91	4894500	170.982	up	down	incorrect
NP.US	Neenah Inc	20251209	24.33	27.27	23.8	26.7	485566	26.7	up	down	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20251209	10.4	10.469	10.39	10.4	146900	10.1057
NPK.US	National Presto Industries Inc	20251209	99.5	103	98	101	47320	101	up	up	correct
NPO.US	EnPro Industries Inc	20251209	222.58	223.84	214.79	215.31	196583	215.0416	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251209	11.2	11.25	11.17	11.2	54700	11.0083
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251209	12.12	12.14	12.07	12.09	56200	11.8575	down	down	correct
NREF.US	PA	20251209	23.77	23.77	23.55	23.66	571	23.1501	down	down	correct
NRG.US	NRG Energy Inc	20251209	165.41	171.57	164.31	166.75	1822400	166.2311	up	up	correct
NRK.US	Nuveen New York AMT	20251209	10.08	10.1	10.06	10.07	425900	9.8669	down	down	correct
NRP.US	Natural Resource Partners L.P	20251209	104.49	106.01	103.85	103.85	11400	103.2289	down	down	correct
NRT.US	North European Oil Royalty Trust	20251209	6.29	6.42	6.21	6.27	29400	6.1174	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251209	23.34	23.49	23.315	23.4	23900	23.0761	up	up	correct
NSA.US	PA	20251209	21.22	21.72	21.22	21.56	14888	21.1847	up	up	correct
NSC.US	Norfolk Southern Corporation	20251209	292.39	292.67	289.47	289.53	1704000	288.2564	down	down	correct
NSP.US	Insperity Inc	20251209	34.87	35.295	34.24	34.35	1055589	33.4085	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251209	50	50.65	49.25	49.34	192762	48.8803	down	down	correct
NTR.US	Nutrien Ltd	20251209	59.16	59.25	58.32	58.66	2485800	58.1483	down	down	correct
NTST.US	NETSTREIT Corp	20251209	17.51	17.69	17.44	17.63	851052	17.63	up	up	correct
NTZ.US	Natuzzi S.p.A	20251209	2.5	2.51	2.5	2.51	2500	2.51	up	up	correct
NUE.US	Nucor Corporation	20251209	158	159.39	157.22	158.14	1296000	157.6026	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20251209	9.68	9.99	9.68	9.97	337500	9.9007	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251209	9.12	9.12	9.08	9.08	501400	8.9818	down	down	correct
NUVB.US	WS	20251209	8.52	8.81	7.995	8	5916518	8	down	down	correct
NUW.US	Nuveen AMT	20251209	14.36	14.39	14.33	14.37	25800	14.2244	up	up	correct
NVG.US	Nuveen AMT	20251209	12.7	12.73	12.65	12.65	511900	12.4209	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251209	17.75	17.75	17.48	17.58	245057	17.58	down	down	correct
NVR.US	NVR Inc	20251209	7415.5	7458.4199	7294.7998	7318.29	17500	7318.29	down	down	correct
NVS.US	Novartis AG	20251209	132.55	133.16	130.81	131.01	2127869	131.01	down	down	correct
NVST.US	Envista Holdings Corporation	20251209	20.24	21.065	19.89	20.62	2620554	20.62	up	up	correct
NVT.US	nVent Electric plc	20251209	107.41	108.37	105.46	107.42	2225200	107.2178	up	up	correct
NWG.US	NatWest Group plc	20251209	16.55	16.605	16.33	16.33	1513254	16.33	down	down	correct
NWN.US	Northwest Natural Holding Company	20251209	46.5	46.79	45.89	46.07	197300	45.5873	down	down	correct
NX.US	Quanex Building Products Corporation	20251209	13.48	13.8	13.18	13.63	729658	13.564	up	up	correct
NXC.US	Nuveen California Select Tax	20251209	13.24	13.25	13.17	13.19	23100	13.1468	down	down	correct
NXDT.US	P	20251209	13.75	13.787	13.63	13.65	8754	13.65	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251209	12.69	12.78	12.65	12.71	63600	12.4732	up	up	correct
NXN.US	Nuveen New York Select Tax	20251209	12.06	12.14	12.06	12.08	7500	12.0381	up	up	correct
NXP.US	Nuveen Select Tax	20251209	14.24	14.3	14.24	14.28	116700	14.1192	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20251209	29.3	29.9	29.3	29.48	122000	28.9537	up	down	incorrect
NYC.US	New York City REIT Inc	20251209	7.68	8.2	7.385	8.2	6334	8.2	up	up	correct
NYT.US	The New York Times Company	20251209	65.48	65.8	64.88	65.45	1461500	65.282	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20251209	12.7	12.73	12.64	12.72	547800	12.483	up	up	correct
O.US	Realty Income Corporation	20251209	57.52	57.8	57	57.05	6047300	56.2985	down	up	incorrect
OAK.US	PB	20251209	21.08	21.1599	20.85	20.85	12031	20.4625	down	up	incorrect
OC.US	Owens Corning	20251209	110.92	113.22	110.75	111.41	1146600	110.639	up	up	correct
ODC.US	Oil	20251209	52.84	52.84	45.61	46.21	235120	46.0598	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251209	4.74	4.995	4.74	4.91	449800	4.8914	up	up	correct
OFG.US	OFG Bancorp	20251209	40.54	41.25	40.54	40.65	176347	40.3537	up	up	correct
OGE.US	OGE Energy Corp	20251209	43.25	43.39	43.02	43.07	1497700	42.6431	down	down	correct
OGN.US	Organon & Co	20251209	7.12	7.26	6.9	6.95	5317900	6.9328	down	down	correct
OGS.US	ONE Gas Inc	20251209	78.27	78.74	77.44	77.64	366733	77.0229	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20251209	45.97	46.29	45.19	45.24	2484100	44.5706	down	down	correct
OI.US	O	20251209	14.11	14.42	14.05	14.16	2374200	14.16	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251209	6.16	6.2	6.14	6.16	159400	6.0741
OII.US	Oceaneering International Inc	20251209	27	27.545	27	27.51	735179	27.51	up	up	correct
OIS.US	Oil States International Inc	20251209	6.68	6.89	6.63	6.85	661420	6.85	up	down	incorrect
OKE.US	ONEOK Inc	20251209	74.95	75.95	74.79	74.96	3556500	73.9472	up	up	correct
OLN.US	Olin Corporation	20251209	20.25	21.2	20.2	20.36	1728900	20.1997	up	up	correct
OLP.US	One Liberty Properties Inc	20251209	20.36	20.73	20.36	20.45	76500	20.0078	up	down	incorrect
OMC.US	Omnicom Group Inc	20251209	73.48	73.75	72.66	73.24	5124400	72.5225	down	down	correct
OMF.US	OneMain Holdings Inc	20251209	64.16	64.59	63.85	64.47	958000	63.2805	up	up	correct
OMI.US	Owens & Minor Inc	20251209	2.52	2.57	2.38	2.49	2381823	2.49	down	down	correct
ONON.US	On Holding AG	20251209	47.1	47.75	46.54	47.31	2880244	47.31	up	up	correct
ONTF.US	ON24 Inc	20251209	6.01	6.1	5.977	6.06	157644	6.06	up	up	correct
ONTO.US	Onto Innovation Inc	20251209	158.16	164.31	156.89	162.61	1137408	162.61	up	up	correct
OOMA.US	Ooma Inc	20251209	11.58	12.1	10.5	10.58	784685	10.58	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20251209	67.9	71.86	67.9	70.62	50937	69.545	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251209	33.56	34.74	33.56	34.7	903389	34.6469	up	up	correct
ORA.US	Ormat Technologies Inc	20251209	110.27	113.5	110.2159	111.14	824365	111.14	up	up	correct
ORC.US	Orchid Island Capital Inc	20251209	7.26	7.32	7.18	7.19	4884100	6.8588	down	down	correct
ORCL.US	Oracle Corporation	20251209	220.03	222.62	218.28	221.53	17643600	220.946	up	up	correct
ORI.US	Old Republic International Corporation	20251209	43.42	43.85	43.165	43.26	988038	40.8904	down	down	correct
ORN.US	Orion Group Holdings Inc	20251209	10.57	11.05	10.215	10.87	358053	10.87	up	up	correct
OSCR.US	Oscar Health Inc	20251209	16.59	17.17	16.58	16.96	5709493	16.96	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20251209	8.31	8.43	8.27	8.39	424406	8.39	up	up	correct
OSK.US	Oshkosh Corporation	20251209	128.02	131.2566	125.55	126.06	740096	125.64	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20251209	23.33	23.7	23.24	23.44	967500	23.1992	up	down	incorrect
OVV.US	Ovintiv Inc	20251209	41.81	42.2	41.13	41.43	2771600	41.1219	down	up	incorrect
OXM.US	Oxford Industries Inc	20251209	38.77	41	38.77	39.78	380000	39.1379	up	up	correct
OXY.US	Occidental Petroleum Corporation	20251209	41.15	41.775	41.04	41.55	7143519	41.31	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20251209	60.25	61.5	60.25	60.675	6142	60.675	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251209	235.24	246.89	235.24	240.27	158600	240.27	up	up	correct
PACK.US	Ranpak Holdings Corp	20251209	5.11	5.33	5.11	5.31	296088	5.31	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20251209	164.08	166.44	163.93	165.47	222200	164.0383	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20251209	9.83	9.97	9.746	9.91	3230200	9.8095	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251209	12.43	12.44	12.4	12.43	22900	12.2737
PAM.US	Pampa Energía S.A	20251209	90.23	91.1043	88.7	89.5	83419	89.5	down	down	correct
PAR.US	PAR Technology Corporation	20251209	33.29	35.988	33.29	35.54	780892	35.54	up	up	correct
PARR.US	Par Pacific Holdings Inc	20251209	43.23	43.69	42.23	43.09	784713	43.09	down	down	correct
PATH.US	UiPath Inc	20251209	19.27	19.56	18.835	18.98	18020980	18.98	down	down	correct
PAY.US	Paymentus Holdings Inc	20251209	35.09	36.17	34.96	35.05	339100	35.05	down	down	correct
PAYC.US	Paycom Software Inc	20251209	164.2	165.28	162.135	162.7	690336	162.7	down	down	correct
PB.US	Prosperity Bancshares Inc	20251209	70.71	71.625	70.18	70.24	1073934	69.6613	down	down	correct
PBA.US	Pembina Pipeline Corporation	20251209	39.73	39.9	39.27	39.33	1262500	38.827	down	down	correct
PBF.US	PBF Energy Inc	20251209	31.89	32.9	31.41	31.45	3370200	31.2035	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20251209	60.04	61.2458	59.52	59.94	391106	59.94	down	down	correct
PBI.US	Pitney Bowes Inc	20251209	9.89	10.115	9.845	10	2934224	9.9171	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20251209	12.1	12.34	12.08	12.32	16250900	11.9508	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251209	18.37	18.52	18.06	18.32	37600	18.2535	down	up	incorrect
PCF.US	High Income Securities Fund	20251209	6.24	6.28	6.24	6.26	30600	6.083	up	down	incorrect
PCG.US	PG&E Corporation	20251209	15	15.12	14.91	14.99	19074500	14.9434	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251209	50.733	50.733	50.733	50.733	0	50.1107
PCM.US	PCM Fund Inc	20251209	6.23	6.23	6.19	6.21	45900	6.0189	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251209	12.6	12.66	12.58	12.62	300400	12.2884	up	up	correct
PCOR.US	Procore Technologies Inc	20251209	76.81	78.9399	75.92	77.61	1363266	77.61	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20251209	8.72	8.78	8.72	8.72	315000	8.615
PD.US	PagerDuty Inc	20251209	12.56	13.2	12.555	13.14	2643101	13.14	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20251209	18.06	18.07	17.99	17.99	2172700	17.3494	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251209	8.14	8.36	8.14	8.27	486262	8.27	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251209	13.98	14	13.96	14	754100	13.6225	up	up	correct
PDS.US	Precision Drilling Corporation	20251209	67.87	69.75	67.87	69.69	70137	69.69	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251209	12.79	12.83	12.74	12.74	146400	12.4966	down	down	correct
PEB.US	PG	20251209	19.1	19.29	19.01	19.01	11691	18.6143	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20251209	79.3	80.52	78.98	79.33	4204900	78.7	up	up	correct
PEN.US	Penumbra Inc	20251209	299.33	299.99	286.75	287.14	551942	287.14	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20251209	21.54	21.88	21.45	21.69	48800	21.2566	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251209	11.84	11.85	11.8	11.84	17400	11.6239
PFE.US	Pfizer Inc	20251209	26	26.13	25.13	25.33	43483800	24.9127	down	down	correct
PFGC.US	Performance Food Group Company	20251209	92.28	94.345	92.235	93.75	3277452	93.75	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251209	17.3	17.44	17.3	17.4	92011	17.1461	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20251209	8.51	8.52	8.5	8.52	272680	8.2772	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20251209	7.44	7.46	7.43	7.44	461300	7.2277
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251209	9.44	9.55	9.42	9.44	43300	9.2498
PFS.US	Provident Financial Services Inc	20251209	20.03	20.345	20.02	20.21	634840	19.9989	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251209	129.99	129.99	127.84	128.47	300600	128.0487	down	down	correct
PG.US	The Procter & Gamble Company	20251209	139.19	140.88	139	139.63	10375700	138.6456	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251209	8.95	8.95	8.89	8.91	16800	8.7102	down	down	correct
PGR.US	The Progressive Corporation	20251209	224.44	226.62	224.29	226.35	2486480	212.8318	up	up	correct
PGRE.US	Paramount Group Inc	20251209	6.58	6.59	6.57	6.58	3527345	6.58
PGZ.US	Principal Real Estate Income Fund	20251209	10.05	10.08	10.03	10.04	23200	9.7351	down	down	correct
PH.US	Parker	20251209	879.08	883.99	861.9	862.93	523100	861.3247	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20251209	26.89	27.07	26.8	26.81	671000	26.81	down	down	correct
PHI.US	PLDT Inc	20251209	21.92	21.98	21.73	21.8	42100	21.8	down	down	correct
PHK.US	PIMCO High Income Fund	20251209	4.9	4.91	4.9	4.9	602300	4.7585
PHM.US	PulteGroup Inc	20251209	123.5	124.94	122.86	123.04	1695100	122.7871	down	down	correct
PHR.US	Phreesia Inc	20251209	19.18	19.26	15.41	15.43	8293951	15.43	down	down	correct
PII.US	Polaris Inc	20251209	66.25	67.41	66.18	67	645300	66.2499	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20251209	3.31	3.31	3.28	3.29	26100	3.2246	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251209	17.49	17.79	17.42	17.61	179400	17.3239	up	up	correct
PINS.US	Pinterest Inc	20251209	26.9	27.45	26.76	27.18	10388170	27.18	up	up	correct
PIPR.US	Piper Sandler Companies	20251209	349.77	361.82	349.77	357.45	95700	350.7555	up	up	correct
PJT.US	PJT Partners Inc	20251209	172.43	178.335	172.43	174.87	291640	174.5741	up	up	correct
PK.US	Park Hotels & Resorts Inc	20251209	10.42	10.715	10.345	10.66	3978927	10.4135	up	up	correct
PKE.US	Park Aerospace Corp	20251209	19.79	20.23	19.5996	19.82	106803	19.7039	up	down	incorrect
PKG.US	Packaging Corporation of America	20251209	196.01	197.3	193.01	193.4	605000	192.2211	down	down	correct
PKX.US	POSCO	20251209	53.7	54.08	53.54	53.95	63000	53.95	up	up	correct
PLD.US	Prologis Inc	20251209	127.4	128.225	126.85	127.45	4358423	126.4648	up	up	correct
PLNT.US	Planet Fitness Inc	20251209	109.38	110.42	107.71	107.82	1052991	107.82	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251209	32.09	32.61	31.87	31.88	98000	31.6016	down	down	correct
PLTR.US	Palantir Technologies Inc	20251209	180.97	182.8499	180.38	181.84	18937570	181.84	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251209	21.86	21.9	21.8	21.83	3757723	21.83	down	down	correct
PM.US	Philip Morris International Inc	20251209	149.19	150.89	148.03	150.37	5065200	149.0109	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20251209	7.63	7.67	7.63	7.65	476600	7.5314	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20251209	6.2	6.24	6.16	6.18	189100	6.1002	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251209	10.57	10.59	10.46	10.51	166700	10.3943	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20251209	12.67	12.74	12.51	12.55	847300	12.165	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20251209	197.96	203.45	197.18	202.15	2475887	200.6102	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251209	6.91	6.97	6.89	6.94	86500	6.8514	up	up	correct
PNR.US	Pentair plc	20251209	103.88	104.54	101.7	101.86	1675500	101.6057	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20251209	87.57	88.25	86.98	87	1111100	86.1538	down	down	correct
POR.US	Portland General Electric Company	20251209	48.18	48.62	48.13	48.22	818500	47.6895	up	up	correct
POST.US	Post Holdings Inc	20251209	97.43	98.97	96.47	96.97	957222	96.97	down	down	correct
PPG.US	PPG Industries Inc	20251209	100.36	100.99	99.25	99.43	1586100	98.8618	down	down	correct
PPL.US	PPL Corporation	20251209	34.16	34.24	33.8	33.8	7503484	33.527	down	down	correct
PPT.US	Putnam Premier Income Trust	20251209	3.56	3.59	3.56	3.56	247400	3.4833
PRA.US	ProAssurance Corporation	20251209	23.96	23.995	23.915	23.96	320726	23.96
PRG.US	PROG Holdings Inc	20251209	30.1	30.675	29.69	30.32	444610	30.32	up	up	correct
PRGO.US	Perrigo Company plc	20251209	13.06	13.39	12.93	13.32	3376800	13.0278	up	up	correct
PRI.US	Primerica Inc	20251209	252.42	256.33	249.95	252.84	145500	251.6785	up	up	correct
PRLB.US	Proto Labs Inc	20251209	50.48	51.445	50.48	51.23	85075	51.23	up	up	correct
PRS.US	Prudential Financial Inc	20251209	23.93	24.18	23.91	24.03	51897	23.6823	up	down	incorrect
PRT.US	PermRock Royalty Trust	20251209	3.9	3.9	3.86	3.87	25100	3.8154	down	up	incorrect
PRU.US	Prudential Financial Inc	20251209	111.49	112.83	110.9	111.68	1153846	110.1854	up	down	incorrect
PSA.US	Public Storage	20251209	270.25	272.96	264.5961	264.71	1240736	261.8219	down	down	correct
PSEC.US	PA	20251209	16.77	16.97	16.6783	16.97	4316	16.6418	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251209	20.39	20.47	20.23	20.28	57029	20.0322	down	down	correct
PSN.US	Parsons Corporation	20251209	62.87	65.36	62.685	65.16	3302564	65.16	up	up	correct
PSO.US	Pearson plc	20251209	13.27	13.36	13.25	13.3	717000	13.3	up	up	correct
PSTG.US	Pure Storage Inc	20251209	70.26	71.43	70.02	70.15	3868279	70.15	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251209	15.12	15.27	15.11	15.26	140100	15.062	up	up	correct
PSX.US	Phillips 66	20251209	138.58	140.57	137.89	139.88	1309100	138.7394	up	up	correct
PTA.US	Cohen & Steers Tax	20251209	19.38	19.41	19.3	19.37	233400	19.107	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251209	13.12	13.14	13.09	13.12	859800	12.7669
PUK.US	Prudential plc	20251209	29.36	29.5	29.14	29.2	459400	29.2	down	down	correct
PUMP.US	ProPetro Holding Corp	20251209	10.75	11.03	10.71	10.97	1341000	10.97	up	up	correct
PVH.US	PVH Corp	20251209	75.4	76.77	74.85	76.12	765600	76.0765	up	up	correct
PVL.US	Permianville Royalty Trust	20251209	1.9	1.9	1.85	1.87	31500	1.8255	down	down	correct
PWR.US	Quanta Services Inc	20251209	460.5	465.4536	457.44	457.96	744877	457.8406	down	down	correct
PYT.US	PPLUS Trust Series GSC	20251209	23.69	23.69	23.37	23.37	480	23.0543	down	down	correct
QD.US	Qudian Inc	20251209	4.42	4.42	4.05	4.2	601591	4.2	down	down	correct
QGEN.US	QIAGEN N.V	20251209	43.738	43.871	43.2725	43.282	860800	43.2386	down	down	correct
QSR.US	Restaurant Brands International Inc	20251209	71.76	72.62	70.6	70.94	1723307	70.3146	down	down	correct
QTWO.US	Q2 Holdings Inc	20251209	73.1	74.39	73.1	73.9	545155	73.9	up	up	correct
QVCC.US	QVCC	20251209	9.1	9.4	9.1	9.24	22000	8.8407	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251209	9.29	9.48	9.25	9.45	20910	9.0339	up	up	correct
R.US	Ryder System Inc	20251209	188.95	188.95	185.36	186.35	527300	185.5567	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20251209	13.22	13.22	13.09	13.09	211900	12.7385	down	up	incorrect
RACE.US	Ferrari N.V	20251209	381.39	383.22	375	375.35	738185	375.35	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20251209	29	29.85	28.975	29.48	425543	29.48	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251209	99.86	100.39	98.84	99.01	922300	98.7492	down	down	correct
RBC.US	Regal Beloit Corporation	20251209	443	445.79	436.18	436.5	191378	436.5	down	down	correct
RBLX.US	Roblox Corporation	20251209	97.32	99.27	96.78	99	5849432	99	up	up	correct
RBOT.US	WT	20251209	0.018	0.0251	0.0147	0.0161	303747	0.0161	down	down	correct
RC.US	Ready Capital Corporation	20251209	2.53	2.54	2.4	2.45	3777800	2.4387	down	down	correct
RCB.US	Ready Capital Corporation	20251209	24.55	24.58	24.5	24.58	10900	24.1947	up	up	correct
RCI.US	Rogers Communications Inc	20251209	36.7	37.01	36.49	36.58	659254	36.58	down	down	correct
RCL.US	Royal Caribbean Group	20251209	248.63	252.11	245.1	248.32	2055000	246.1643	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20251209	6.78	7	6.78	7	95089	6.8686	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20251209	25.78	26.4	25.005	25.07	1513649	25.07	down	up	incorrect
RDN.US	Radian Group Inc	20251209	34.58	34.78	34.18	34.36	572300	34.097	down	down	correct
RDW.US	Redwire Corp	20251209	6.795	7.38	6.61	7.29	12434320	7.29	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251209	13.75	13.93	13.75	13.82	961100	13.82	up	down	incorrect
RELX.US	RELX PLC	20251209	40.03	40.1	39.46	39.54	1762300	39.54	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20251209	5.24	5.39	5.21	5.33	1733316	5.33	up	down	incorrect
RES.US	RPC Inc	20251209	5.79	5.87	5.74	5.86	1216200	5.819	up	up	correct
REVG.US	REV Group Inc	20251209	55.46	56.95	55.46	55.65	648400	55.5964	up	up	correct
REX.US	REX American Resources Corporation	20251209	31.93	33.71	31.93	32.59	273822	32.59	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251209	39.97	40.47	39.53	39.65	3040800	39.2209	down	down	correct
REZI.US	Resideo Technologies Inc	20251209	33.61	36.19	33.48	33.57	2418126	33.57	down	down	correct
RF.US	Regions Financial Corporation	20251209	26.28	26.79	26.28	26.44	10824400	26.1882	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251209	11.07	11.17	11.01	11.01	83100	10.8551	down	up	incorrect
RFL.US	Rafael Holdings Inc	20251209	1.41	1.57	1.3803	1.55	478352	1.55	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251209	14.27	14.27	14.197	14.224	35400	13.9587	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251209	12.93	13.05	12.9	13.02	87800	12.7781	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20251209	189.28	194.39	187.03	193.02	456987	192.2031	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20251209	32.37	32.995	32.12	32.3	306371	32.3	down	down	correct
RGS.US	Regis Corporation	20251209	28.81	29.5	28.81	29.5	14500	29.5	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20251209	12.78	12.84	12.73	12.82	16300	12.631	up	down	incorrect
RH.US	RH	20251209	154	161	154	158.03	816257	158.03	up	down	incorrect
RHI.US	Robert Half International Inc	20251209	26.42	27.05	26.32	26.66	1617300	25.9935	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20251209	91.89	92.74	91.4	91.77	370500	90.6332	down	down	correct
RIG.US	Transocean Ltd	20251209	4.41	4.56	4.4	4.45	25334500	4.45	up	up	correct
RIO.US	Rio Tinto Group	20251209	72.6	74.63	72.56	74.4	5230500	72.3761	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251209	11.79	11.85	11.72	11.74	69400	11.3616	down	down	correct
RJF.US	Raymond James Financial Inc	20251209	164.35	167.16	164.35	164.93	1181900	164.3754	up	up	correct
RKT.US	Rocket Companies Inc	20251209	18.66	19.02	18.58	18.99	13618930	18.99	up	up	correct
RL.US	Ralph Lauren Corporation	20251209	356.55	361.27	355.2	355.53	638800	354.6321	down	down	correct
RLI.US	RLI Corp	20251209	62.45	63.35	61.6	62.85	810400	62.6886	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20251209	7.19	7.39	7.17	7.37	1417500	7.2264	up	down	incorrect
RLX.US	RLX Technology Inc	20251209	2.4	2.41	2.335	2.34	1088600	2.2421	down	up	incorrect
RM.US	Regional Management Corp	20251209	35.99	37.74	35.99	36.85	59000	36.5348	up	down	incorrect
RMD.US	ResMed Inc	20251209	250.23	251.94	245.97	246.52	806200	245.9503	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251209	14.64	14.71	14.55	14.62	9500	14.3526	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251209	13.98	14.05	13.91	13.96	100900	13.7054	down	down	correct
RMT.US	Royce Micro	20251209	10.55	10.71	10.55	10.7	50700	10.4633	up	up	correct
RNG.US	RingCentral Inc	20251209	29.43	30.47	29.35	30.36	1198604	30.36	up	up	correct
RNGR.US	Ranger Energy Services Inc	20251209	13.7	13.99	13.7	13.86	74608	13.86	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251209	19.75	19.9	19.61	19.64	239400	19.3821	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20251209	265.29	267.5	263.01	263.41	275800	263.0232	down	down	correct
ROG.US	Rogers Corporation	20251209	85.29	87.81	85.29	87.39	102771	87.39	up	up	correct
ROK.US	Rockwell Automation Inc	20251209	400.76	405.13	400	400.61	594676	399.2237	down	down	correct
ROL.US	Rollins Inc	20251209	60.13	60.99	57.54	58.01	3467700	57.835	down	down	correct
ROP.US	Roper Technologies Inc	20251209	446.13	449.06	439.25	440.635	759556	439.7342	down	down	correct
RPM.US	RPM International Inc	20251209	104.33	104.535	102.47	102.48	1056101	101.9875	down	down	correct
RPT.US	RPT Realty	20251209	2.59	2.68	2.58	2.6	47450	15.2696	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251209	11.55	11.65	11.43	11.44	735300	11.1476	down	down	correct
RRC.US	Range Resources Corporation	20251209	37.665	38.13	37.31	37.54	2981669	37.447	down	down	correct
RRX.US	Regal Beloit Corporation	20251209	146.26	150.91	146.26	148.85	1086500	148.4841	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20251209	280.31	282.79	279.35	280.63	225561	279.5026	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20251209	14.52	14.593	14.49	14.492	16900	14.0899	down	down	correct
RSG.US	Republic Services Inc	20251209	212.23	212.895	209.1	209.32	1252567	208.7027	down	down	correct
RSI.US	Rush Street Interactive Inc	20251209	18.2	19.575	18.2	19.18	1818582	19.18	up	up	correct
RSKD.US	Riskified Ltd.	20251209	4.94	5.09	4.94	5.05	928620	5.05	up	up	correct
RTX.US	Raytheon Technologies Corporation	20251209	172.52	175.71	171.24	171.93	4816623	171.3608	down	down	correct
RVLV.US	Revolve Group Inc	20251209	26.1	28.59	26.1	28.4	1798316	28.4	up	up	correct
RVT.US	Royce Value Trust Inc	20251209	16.46	16.58	16.45	16.47	360100	15.9428	up	up	correct
RWT.US	Redwood Trust Inc	20251209	5.5	5.54	5.45	5.5	1213500	5.3272
RY.US	Royal Bank of Canada	20251209	163.54	164.35	163.14	163.2	1109500	162.0704	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20251209	6.3	6.38	6.23	6.23	543767	6.23	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251209	54.05	54.405	52.73	52.77	1466684	52.5942	down	down	correct
RYI.US	Ryerson Holding Corporation	20251209	22.89	23.57	22.89	23.37	212239	23.2046	up	up	correct
RYN.US	Rayonier Inc	20251209	21.9	22.01	21.48	21.51	1374600	21.237	down	down	correct
S.US	SentinelOne Inc.	20251209	14.83	15.43	14.81	14.84	12629570	14.84	up	up	correct
SA.US	Seabridge Gold Inc	20251209	28.84	29.68	28.74	29.3	971200	29.3	up	up	correct
SACH.US	PA	20251209	18.65	18.7	18.4	18.6	8041	18.1082	down	down	correct
SAFE.US	Safehold Inc	20251209	13.53	13.8	13.51	13.79	340745	13.6126	up	up	correct
SAH.US	Sonic Automotive Inc	20251209	63.4	65.45	63.4	65.29	134700	64.9103	up	up	correct
SAIC.US	Science Applications International Corporation	20251209	98.64	98.91	96.57	97.33	785600	97.0106	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251209	19.03	20.935	18.45	19.88	5438186	19.88	up	up	correct
SAM.US	The Boston Beer Company Inc	20251209	193.95	196.22	193.395	196.01	128355	196.01	up	up	correct
SAN.US	Banco Santander S.A	20251209	11.05	11.13	10.96	11.01	2366800	11.01	down	up	incorrect
SAP.US	SAP SE	20251209	242.81	244.77	242.445	244.13	840029	244.13	up	up	correct
SAR.US	Saratoga Investment Corp	20251209	22.75	22.93	22.71	22.86	65000	22.1425	up	up	correct
SB.US	Safe Bulkers Inc	20251209	5.23	5.26	5.19	5.23	395789	5.1901
SBH.US	Sally Beauty Holdings Inc	20251209	15.52	15.76	15.26	15.51	1130482	15.51	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20251209	7.8	7.82	7.77	7.78	34700	7.6559	down	down	correct
SBR.US	Sabine Royalty Trust	20251209	70	71.98	70	70.81	40200	69.9951	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251209	24.59	25.28	24.58	25.02	1003400	24.5466	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20251209	12.1	12.775	12.1	12.66	3184255	12.66	up	up	correct
SCCO.US	Southern Copper Corporation	20251209	136.9048	140.8432	136.2698	139.2857	963144	138.6116	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251209	14.88	14.92	14.79	14.81	77700	14.4668	down	down	correct
SCE.US	PL	20251209	17.28	17.43	17.28	17.35	62085	17.0419	up	up	correct
SCHW.US	The Charles Schwab Corporation	20251209	94.08	95.77	94.01	94.16	6479300	93.8431	up	down	incorrect
SCI.US	Service Corporation International	20251209	77.1	78.01	76.93	76.99	895200	76.6579	down	down	correct
SCL.US	Stepan Company	20251209	44.53	45.81	44.53	45.4	120800	45.0476	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20251209	12.66	12.83	12.65	12.76	168500	12.3814	up	up	correct
SCS.US	Steelcase Inc	20251209	16.125	16.25	15.99	16.14	4045628	16.14	up	up	correct
SD.US	SandRidge Energy Inc	20251209	14.89	15.05	14.7901	15.05	295767	15.05	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251209	16.4	16.51	16.4	16.51	102800	16.1908	up	up	correct
SDRL.US	Seadrill Limited	20251209	31.55	33.3299	31.55	33.03	1318798	33.03	up	up	correct
SE.US	Sea Limited	20251209	127.37	129.5	126.81	128.66	5845189	128.66	up	up	correct
SEE.US	Sealed Air Corporation	20251209	41.45	41.73	41.375	41.47	3792066	41.47	up	up	correct
SEM.US	Select Medical Holdings Corporation	20251209	14.87	15.03	14.76	14.87	1260800	14.8074
SEMR.US	SEMrush Holdings Inc	20251209	11.84	11.855	11.84	11.84	1839159	11.84
SF.US	Stifel Financial Corp	20251209	125.49	129.56	124.8401	126.9	1319100	84.2116	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251209	21.18	21.33	21.1101	21.16	11429	20.8291	down	up	incorrect
SFL.US	SFL Corporation Ltd	20251209	8.31	8.41	8.22	8.35	1804800	8.1436	up	up	correct
SG.US	Sweetgreen Inc.	20251209	6.46	7.005	6.41	6.9	3412839	6.9	up	up	correct
SGU.US	Star Group L.P	20251209	12	12.04	11.66	11.67	61200	11.5013	down	down	correct
SHAK.US	Shake Shack Inc	20251209	77.33	82.4599	77.28	79.2	2642037	79.2	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251209	53.44	53.89	52.95	53.59	103782	53.59	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251209	8.96	9.11	8.96	9.05	1861600	8.9606	up	up	correct
SHOP.US	Shopify Inc	20251209	158.6	162.447	158.09	159.89	4823768	159.89	up	up	correct
SHW.US	The Sherwin	20251209	326.53	327.55	320.95	321.14	1685000	320.4315	down	up	incorrect
SI.US	Silvergate Capital Corporation	20251209	14.7	15.13	14.515	14.93	46942	14.93	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20251209	1.6	1.68	1.6	1.67	2180600	1.67	up	down	incorrect
SIG.US	Signet Jewelers Limited	20251209	86.66	88.8	85.34	87.25	941414	86.9479	up	down	incorrect
SII.US	Sprott Inc	20251209	92.03	95.74	92.03	95.42	104500	95.1845	up	down	incorrect
SITC.US	SITE Centers Corp	20251209	7.13	7.295	7.035	7.24	1969048	6.2509	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20251209	125.92	128.19	125.03	125.59	832860	125.59	down	down	correct
SJM.US	The J. M. Smucker Company	20251209	100.81	101.41	99	99.4	1233400	98.415	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20251209	5.95	6.14	5.95	6.08	95200	6.08	up	up	correct
SKIL.US	Skillsoft Corp	20251209	7.43	8.0999	7.41	7.54	115297	7.54	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251209	20.48	20.48	20.27	20.32	416988	20.32	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251209	32.31	33.11	32.26	32.79	787100	32.4981	up	up	correct
SKY.US	Skyline Champion Corporation	20251209	83	84.85	81.91	84.43	578637	84.43	up	up	correct
SLB.US	Schlumberger Limited	20251209	38.1	38.6882	38.1	38.3	16847252	38.0755	up	up	correct
SLF.US	Sun Life Financial Inc	20251209	58.74	59.33	58.68	59.08	329200	58.4656	up	down	incorrect
SLG.US	SL Green Realty Corp	20251209	41.53	43.46	41.36	42.41	967800	42.41	up	down	incorrect
SLQT.US	SelectQuote Inc	20251209	1.36	1.41	1.34	1.37	719302	1.37	up	down	incorrect
SM.US	SM Energy Company	20251209	19.56	20.06	19.52	19.89	1798866	19.6797	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251209	18.65	18.77	18.5251	18.66	3481366	18.66	up	up	correct
SMG.US	The Scotts Miracle	20251209	52.24	53.32	52.06	52.6	719600	52.1027	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20251209	7.09	7.25	7.085	7.12	58813	7.12	up	up	correct
SMP.US	Standard Motor Products Inc	20251209	36.5	37.25	36.5	36.84	119100	36.5681	up	up	correct
SMRT.US	SmartRent Inc	20251209	1.9	2.085	1.8836	2.02	1489328	2.02	up	up	correct
SMWB.US	Similarweb Ltd	20251209	7.57	7.87	7.57	7.76	210735	7.76	up	up	correct
SNA.US	Snap	20251209	347.58	349.61	342.75	342.87	312200	340.6991	down	down	correct
SNAP.US	Snap Inc	20251209	7.97	7.99	7.85	7.92	22753420	7.92	down	down	correct
SNDR.US	Schneider National Inc	20251209	25.94	26.475	25.85	25.9	914100	25.8098	down	down	correct
SNN.US	Smith & Nephew plc	20251209	33.36	33.5	32.97	33	512600	33	down	down	correct
SNOW.US	Snowflake Inc.	20251209	223.01	225.31	220.1	222.6	6129199	222.6	down	down	correct
SNV.US	Synovus Financial Corp	20251209	50.75	51.61	50.75	51	893552	50.6228	up	up	correct
SNX.US	TD SYNNEX	20251209	154.01	156.015	153.35	154.25	707578	153.7576	up	up	correct
SO.US	The Southern Company	20251209	86	86.36	85.44	85.49	6830100	84.8237	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251209	21.65	21.74	21.58	21.67	54183	21.3547	up	up	correct
SOJD.US	SOJD	20251209	20.13	20.16	20.05	20.06	107700	19.7627	down	down	correct
SOJE.US	SOJE	20251209	17.8	17.87	17.76	17.79	42400	17.5349	down	down	correct
SOL.US	ReneSola Ltd	20251209	1.79	1.93	1.79	1.89	638355	1.89	up	up	correct
SON.US	Sonoco Products Company	20251209	40.78	41.36	40.39	40.72	904000	40.3419	down	up	incorrect
SONX.US	Sonendo Inc.	20251209	0.25	0.25	0.25	0.25	200	0.25
SONY.US	Sony Group Corporation	20251209	27.75	27.82	27.54	27.56	2901208	27.56	down	down	correct
SOR.US	Source Capital Inc	20251209	47.35	48.25	47.35	48.03	6860	47.4026	up	up	correct
SOS.US	SOS Limited	20251209	1.44	1.52	1.34	1.47	67575	1.47	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251209	106.89	106.89	106.89	106.89	8	91.7477
SPB.US	Spectrum Brands Holdings Inc	20251209	56.71	58.63	56.71	58.26	252200	57.9004	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20251209	3.985	4.02	3.6	3.81	15739140	3.81	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20251209	15.35	15.4	15.28	15.31	11000	14.3078	down	down	correct
SPG.US	Simon Property Group Inc	20251209	180.52	182.36	180.46	181.05	1522600	178.85	up	down	incorrect
SPGI.US	S&P Global Inc	20251209	492.68	495.45	490.12	490.73	1081900	489.592	down	down	correct
SPH.US	Suburban Propane Partners L.P	20251209	19.13	19.34	19.07	19.07	102700	18.7632	down	down	correct
SPIR.US	Spire Corporation	20251209	9.12	9.41	9.05	9.35	249190	9.35	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251209	42	42	42	42	0	42
SPNT.US	SiriusPoint Ltd	20251209	21.78	21.86	21.27	21.31	822166	21.31	down	down	correct
SPOT.US	Spotify Technology S.A	20251209	577	596.205	574	589.67	3067469	589.67	up	up	correct
SPXC.US	SPX Corporation	20251209	205.18	210.4	205.18	209.32	248700	209.32	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251209	17.87	18.02	17.87	17.96	41600	17.6203	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251209	60.23	63.54	60.15	62.9	1066300	62.9	up	down	incorrect
SQNS.US	Sequans Communications S.A	20251209	6.36	6.96	6.36	6.75	144700	6.75	up	down	incorrect
SR.US	Spire Inc	20251209	82.63	83.14	81.84	82.17	348900	81.3453	down	down	correct
SRE.US	Sempra	20251209	88.63	89.18	88.09	88.32	2656100	87.6804	down	down	correct
SREA.US	Sempra Energy	20251209	22.01	22.225	22.01	22.17	78559	21.8095	up	up	correct
SRG.US	Seritage Growth Properties	20251209	3.28	3.32	3.26	3.26	117734	3.26	down	up	incorrect
SRI.US	Stoneridge Inc	20251209	5.8	6.055	5.8	5.97	89109	5.97	up	down	incorrect
SRL.US	Scully Royalty Ltd	20251209	5.9	6.02	5.85	6.02	13100	6.02	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251209	39.94	40.4	39.89	39.94	36442	37.0371
SSD.US	Simpson Manufacturing Co. Inc	20251209	165.88	168.955	164.24	164.97	233328	164.6737	down	down	correct
SSL.US	Sasol Limited	20251209	6.13	6.25	6.11	6.2	885297	6.2	up	up	correct
SSTK.US	Shutterstock Inc	20251209	18.86	18.86	18.01	18.08	341255	17.7076	down	down	correct
ST.US	Sensata Technologies Holding plc	20251209	33.64	35.195	33.51	34.4	2460237	34.2863	up	up	correct
STAG.US	STAG Industrial Inc	20251209	38.31	38.65	38.27	38.32	1195200	38.1922	up	up	correct
STC.US	Stewart Information Services Corporation	20251209	73.86	74.43	72.28	72.44	113400	71.9147	down	down	correct
STE.US	STERIS plc	20251209	262.58	264.35	256.63	257.27	448000	256.6174	down	down	correct
STEM.US	Stem Inc	20251209	18.19	19.34	17.9985	18.32	104141	18.32	up	up	correct
STG.US	Sunlands Technology Group	20251209	5.52	5.96	5.5	5.5	6904	5.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251209	37.66	38	37.41	37.44	51400	37.0043	down	down	correct
STLA.US	Stellantis N.V	20251209	11.79	11.89	11.66	11.68	9434100	11.68	down	down	correct
STM.US	STMicroelectronics N.V	20251209	25.84	26.07	25.82	25.94	4659700	25.8518	up	up	correct
STN.US	Stantec Inc	20251209	96.14	96.14	94.675	94.71	196058	94.5511	down	down	correct
STNG.US	Scorpio Tankers Inc	20251209	55.37	55.96	54.73	54.73	522700	54.4171	down	down	correct
STT.US	State Street Corporation	20251209	124	127.07	123.98	126.16	2016000	125.3386	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251209	21.5	21.72	21.09	21.29	194108	21.29	down	down	correct
STWD.US	Starwood Property Trust Inc	20251209	18.35	18.46	18.22	18.23	3000500	17.7595	down	down	correct
STZ.US	Constellation Brands Inc	20251209	141.69	143.9	141.69	143.37	2339900	142.4429	up	down	incorrect
SU.US	Suncor Energy Inc	20251209	44.03	44.52	43.71	43.79	2383400	43.4536	down	down	correct
SUI.US	Sun Communities Inc	20251209	125.38	126.68	122.81	123.04	813100	122.0201	down	down	correct
SUN.US	Sunoco LP	20251209	53.94	54.4299	53.055	53.11	309376	52.2613	down	down	correct
SUPV.US	Grupo Supervielle S.A	20251209	10.75	10.91	10.44	10.49	1494531	10.49	down	down	correct
SUZ.US	Suzano S.A	20251209	9.34	9.53	9.245	9.27	2632399	9.0707	down	down	correct
SWK.US	Stanley Black & Decker Inc	20251209	71.61	72.89	71.49	71.88	1313600	71.88	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20251209	80.12	80.89	79.85	80	367900	79.4362	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251209	6.08	6.26	6.06	6.15	46500	6.15	up	down	incorrect
SXC.US	SunCoke Energy Inc	20251209	6.76	7.01	6.75	6.98	945700	6.8752	up	up	correct
SXI.US	Standex International Corporation	20251209	232.94	234.29	227.57	231.06	140800	230.7528	down	down	correct
SXT.US	Sensient Technologies Corporation	20251209	90.29	92.75	89.75	92.66	260720	92.26	up	up	correct
SYF.US	Synchrony Financial	20251209	79.79	81.43	79.39	81.01	3172500	80.6815	up	up	correct
SYK.US	Stryker Corporation	20251209	355.45	357.64	348.78	349.23	1481600	348.3622	down	down	correct
SYY.US	Sysco Corporation	20251209	72.65	73.43	72.55	72.59	3585200	72.0581	down	down	correct
T.US	PC	20251209	18.88	18.99	18.8301	18.88	193914	18.5924
TAC.US	TransAlta Corporation	20251209	14.25	15.24	14.25	14.61	1828300	14.5562	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251209	14.33	14.41	14.25	14.26	1671818	14.26	down	down	correct
TAL.US	TAL Education Group	20251209	11.44	11.48	11.21	11.31	3126700	11.31	down	down	correct
TALO.US	Talos Energy Inc	20251209	11.6	11.89	11.6	11.85	1994730	11.85	up	up	correct
TAP.US	Molson Coors Beverage Company	20251209	46.52	46.78	45	45.22	2752064	44.7592	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251209	22.32	22.3743	22.2521	22.3	75111	21.973	down	down	correct
TBI.US	TrueBlue Inc	20251209	4.8	4.87	4.735	4.75	183832	4.75	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251209	45	45	44.24	44.24	1900	44.24	down	down	correct
TD.US	The Toronto	20251209	88.26	89.24	88.19	89.14	2627200	88.4144	up	up	correct
TDC.US	Teradata Corporation	20251209	31	31.545	30.7701	31.4	1352826	31.4	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20251209	11.21	11.28	11.14	11.2	155070	11.1006	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20251209	1347.32	1356.94	1314.61	1318.02	200046	1318.02	down	up	incorrect
TDOC.US	Teladoc Health Inc	20251209	7.47	7.79	7.4101	7.7	3818304	7.7	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20251209	38.13	38.32	37.78	37.85	870200	37.8106	down	down	correct
TDW.US	Tidewater Inc	20251209	56.77	58.83	56.77	58.19	413002	58.19	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251209	513.99	520.68	510.11	512.94	339262	512.94	down	down	correct
TECK.US	Teck Resources Limited	20251209	43.81	45.01	43.55	44.73	3420300	44.6412	up	up	correct
TEF.US	Telefónica S.A	20251209	4.17	4.185	4.16	4.18	576566	4.0032	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20251209	6.64	6.66	6.56	6.56	154000	6.1235	down	down	correct
TEL.US	TE Connectivity Ltd	20251209	234.84	236.47	234.08	236.2	1406800	235.4784	up	up	correct
TEN.US	Tenneco Inc	20251209	24.56	24.56	23.93	24.01	234400	23.0717	down	down	correct
TEO.US	Telecom Argentina S.A	20251209	12.29	12.47	12	12.01	169400	12.01	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251209	29.07	29.1	28.52	28.56	11801300	28.56	down	down	correct
TEX.US	Terex Corporation	20251209	48.94	50.15	48.63	48.91	957436	48.7834	down	down	correct
TFC.US	Truist Financial Corporation	20251209	47.7	48.55	47.7	47.92	8344400	47.4414	up	up	correct
TFII.US	TFI International Inc	20251209	99.03	100.26	98.4	98.71	183500	98.2667	down	down	correct
TFSA.US	TFSA	20251209	24.9	24.97	24.9	24.94	1100	24.5052	up	down	incorrect
TFX.US	Teleflex Incorporated	20251209	131	136.95	129.37	131.25	2997300	130.8704	up	up	correct
TG.US	Tredegar Corporation	20251209	7.65	7.675	7.48	7.61	135306	7.61	down	down	correct
TGNA.US	TEGNA Inc	20251209	19.44	19.57	19.41	19.55	658476	19.55	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20251209	31.69	31.71	31.14	31.22	117200	31.22	down	down	correct
TGT.US	Target Corporation	20251209	92.51	93.98	92.31	93.62	4650499	92.6774	up	up	correct
THC.US	Tenet Healthcare Corporation	20251209	206.32	209.38	200.84	202	1002392	202	down	down	correct
THG.US	The Hanover Insurance Group Inc	20251209	178.69	180.85	178.33	178.96	232400	178.0404	up	up	correct
THO.US	Thor Industries Inc	20251209	104.11	105.1	103.08	103.57	659700	103.0592	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251209	18.51	18.703	18.33	18.34	142000	17.8395	down	down	correct
THR.US	Thermon Group Holdings Inc	20251209	38.05	39.38	38.01	38.83	404692	38.83	up	up	correct
THS.US	TreeHouse Foods Inc	20251209	23.7	23.81	23.6501	23.75	973183	23.75	up	up	correct
THW.US	Tekla World Healthcare Fund	20251209	12.53	12.58	12.42	12.44	148700	12.1052	down	down	correct
TISI.US	Team Inc	20251209	15.11	16.02	15.11	15.86	4789	15.86	up	up	correct
TJX.US	The TJX Companies Inc	20251209	153.53	154.06	153.02	153.68	5108851	153.2467	up	up	correct
TK.US	Teekay Corporation	20251209	9.4	9.41	9.2574	9.34	563175	9.34	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251209	5.94	6	5.94	5.99	671000	5.8652	up	down	incorrect
TKR.US	The Timken Company	20251209	82.98	84.38	82.62	83.16	825700	82.8901	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251209	21.57	21.64	21.45	21.48	382200	21.48	down	down	correct
TLYS.US	Tilly's Inc	20251209	1.74	2.05	1.74	1.96	299055	1.96	up	up	correct
TM.US	Toyota Motor Corporation	20251209	196.32	197.74	196.27	196.34	263100	196.34	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20251209	18.41	18.48	18.015	18.38	4073827	18.38	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20251209	60.54	61.5	60.06	60.82	860209	60.82	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251209	574	575.25	561.91	563.07	1416000	562.6469	down	down	correct
TNC.US	Tennant Company	20251209	72.73	74.06	72.73	73.49	98288	73.1245	up	up	correct
TNET.US	TriNet Group Inc	20251209	56.34	56.665	55.65	55.77	287477	55.5106	down	down	correct
TNK.US	Teekay Tankers Ltd	20251209	55	55.035	53.78	53.85	404305	53.678	down	down	correct
TNL.US	Travel + Leisure Co	20251209	67.59	68.645	67.59	68.15	518853	67.6186	up	up	correct
TOL.US	Toll Brothers Inc	20251209	129.45	135.88	128.2	132.98	3046769	132.7348	up	down	incorrect
TOST.US	Toast Inc.	20251209	34.49	35.1599	34.34	34.58	5451654	34.58	up	down	incorrect
TPB.US	Turning Point Brands Inc	20251209	101.23	102.89	100.16	102.56	214800	102.4895	up	down	incorrect
TPC.US	Tutor Perini Corporation	20251209	68.6	69.25	68.07	68.59	345331	68.59	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251209	32.46	32.99	32.3	32.7	826990	32.7	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20251209	903.999	912.4903	875.6891	880.8192	289905	293.2704	down	down	correct
TPR.US	Tapestry Inc	20251209	116.57	118.915	116.265	118.21	2982690	117.8939	up	up	correct
TPTA.US	TPTA	20251209	23.705	23.84	23.553	23.8	4300	23.4247	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251209	6.67	6.82	6.67	6.72	201400	6.4639	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251209	20.85	20.95	20.68	20.6821	9058	20.6139	down	down	correct
TR.US	Tootsie Roll Industries Inc	20251209	37.23	37.41	36.99	37.17	108459	35.9258	down	down	correct
TRC.US	Tejon Ranch Co	20251209	15.96	16.22	15.96	16.14	64200	16.14	up	up	correct
TREX.US	Trex Company Inc	20251209	34.13	35.08	33.83	34.1	2143958	34.1	down	down	correct
TRGP.US	Targa Resources Corp	20251209	179.26	185.83	178.78	183.69	2574300	182.7785	up	up	correct
TRI.US	Thomson Reuters Corporation	20251209	129.86	130.63	128.59	128.65	645600	127.6802	down	down	correct
TRN.US	Trinity Industries Inc	20251209	27.28	27.89	27.28	27.79	417900	27.4792	up	up	correct
TRNO.US	Terreno Realty Corporation	20251209	61.14	62.01	60.86	61.24	743100	60.7208	up	up	correct
TROX.US	Tronox Holdings plc	20251209	4.65	5.25	4.3	4.71	30114400	4.6756	up	up	correct
TRP.US	TC Energy Corporation	20251209	54.87	55.03	54	54.13	1023400	53.5456	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20251209	9.03	9.09	9.02	9.03	413300	8.7921
TRU.US	TransUnion	20251209	82.27	83.075	81.15	81.21	1535300	81.0733	down	down	correct
TRV.US	The Travelers Companies Inc	20251209	281.12	283.64	279.04	279.16	1831600	278.06	down	down	correct
TS.US	Tenaris S.A	20251209	40.56	40.92	40.49	40.6	876022	40.6	up	up	correct
TSE.US	Trinseo S.A	20251209	0.631	0.7099	0.631	0.701	1139257	0.701	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20251209	4.91	4.96	4.91	4.93	89200	4.7351	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251209	22.41	22.65	22.36	22.55	384000	22.0789	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251209	299.99	304.68	298.5	303.41	11349070	302.6323	up	up	correct
TSN.US	Tyson Foods Inc	20251209	55.96	56.22	55.4	55.91	2849119	55.4617	down	down	correct
TSQ.US	Townsquare Media Inc	20251209	4.82	5.014	4.75	5	114600	4.8331	up	up	correct
TT.US	Trane Technologies plc	20251209	396.41	403.23	395.26	399	1096000	398.0399	up	up	correct
TTC.US	The Toro Company	20251209	70.7	71.33	69.68	69.71	706600	69.36	down	down	correct
TTE.US	TotalEnergies SE	20251209	65.93	66.08	65.54	65.54	815700	64.6236	down	down	correct
TTI.US	TETRA Technologies Inc	20251209	8.33	8.93	8.2	8.85	3281600	8.85	up	up	correct
TU.US	TELUS Corporation	20251209	13.44	13.55	13.31	13.31	4034800	13.012	down	down	correct
TUYA.US	Tuya Inc	20251209	2.25	2.3	2.2202	2.3	657355	2.3	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20251209	2.7	2.81	2.7	2.79	874700	2.79	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20251209	24.18	24.18	24.05	24.16	84429	24.0286	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251209	24.26	24.29	24.1811	24.29	6550	24.1522	up	up	correct
TWI.US	Titan International Inc	20251209	8.27	8.425	8.125	8.17	677762	8.17	down	down	correct
TWLO.US	Twilio Inc	20251209	129.7	132.23	129.23	129.65	1813171	129.65	down	down	correct
TWN.US	The Taiwan Fund Inc	20251209	57.36	58.24	57.36	58.15	9400	52.112	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20251209	10.14	10.22	10.03	10.05	1241606	9.727	down	up	incorrect
TX.US	Ternium S.A	20251209	37.14	37.5	37.06	37.26	212412	37.26	up	up	correct
TXT.US	Textron Inc	20251209	83.86	84.81	83.86	83.9	1032100	83.8807	up	up	correct
TY.US	Tri	20251209	34.7	34.82	34.54	34.61	47200	34.3419	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251209	42.71	43.01	42.31	42.53	144200	41.2082	down	down	correct
TYL.US	Tyler Technologies Inc	20251209	461.18	464.58	451.225	453.36	352050	453.36	down	down	correct
U.US	Unity Software Inc	20251209	48.46	49.93	48.2101	49.47	7668108	49.47	up	up	correct
UA.US	Under Armour Inc	20251209	4.17	4.21	4.12	4.13	2572749	4.13	down	down	correct
UAA.US	Under Armour Inc	20251209	4.32	4.39	4.29	4.31	6190794	4.31	down	down	correct
UAN.US	CVR Partners LP	20251209	94.1	94.55	93.51	93.97	23139	93.6208	down	down	correct
UBER.US	Uber Technologies Inc	20251209	91.81	92.01	88.905	89.07	17117529	89.07	down	up	incorrect
UBS.US	UBS Group AG	20251209	40.96	41.445	40.96	41.29	1958000	41.29	up	up	correct
UDR.US	UDR Inc	20251209	35.09	35.31	34.76	34.9	2704600	34.4924	down	down	correct
UE.US	Urban Edge Properties	20251209	18.88	19.155	18.88	19.04	564500	18.856	up	up	correct
UFI.US	Unifi Inc	20251209	3.72	3.7328	3.56	3.62	87634	3.62	down	down	correct
UGI.US	UGI Corporation	20251209	37.95	38.15	37.45	37.75	2134400	37.3779	down	down	correct
UGP.US	Ultrapar Participações S.A	20251209	3.86	3.94	3.83	3.92	1232200	3.7582	up	up	correct
UHS.US	Universal Health Services Inc	20251209	227.04	230.16	224.29	225.35	496200	225.1313	down	down	correct
UHT.US	Universal Health Realty Income Trust	20251209	40.81	41.41	40.62	41.3	78300	40.557	up	up	correct
UI.US	Ubiquiti Inc	20251209	578.93	587	577.28	583.85	49667	583.2013	up	up	correct
UIS.US	Unisys Corporation	20251209	2.77	2.85	2.7561	2.8	429059	2.8	up	up	correct
UL.US	Unilever PLC	20251209	62.35	65.07	62.07	64.04	3513400	63.5552	up	up	correct
UMC.US	United Microelectronics Corporation	20251209	8.02	8.1	7.97	8.09	8896800	8.09	up	down	incorrect
UMH.US	UMH Properties Inc	20251209	15.06	15.38	15.06	15.28	787300	15.0663	up	up	correct
UNF.US	UniFirst Corporation	20251209	180.42	181.9	178.43	179.87	202100	179.6201	down	down	correct
UNFI.US	United Natural Foods Inc	20251209	34.54	35.11	34.38	34.47	667000	34.47	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20251209	323.16	326.36	322.48	323.6	4628440	323.6	up	up	correct
UNM.US	Unum Group	20251209	73.12	73.955	72.69	73.38	1823236	72.9375	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20251209	23.35	23.5	23.31	23.36	17049	22.9759	up	up	correct
UNP.US	Union Pacific Corporation	20251209	234.16	234.77	231.5	231.56	3785263	230.3562	down	down	correct
UP.US	Wheels Up Experience Inc	20251209	0.66	0.7644	0.64	0.7509	3392101	0.7509	up	up	correct
UPS.US	United Parcel Service Inc	20251209	95.6	97.19	95.53	96.97	4738307	95.6363	up	up	correct
URI.US	United Rentals Inc	20251209	784.02	810.56	784.02	789.9	928500	788.1248	up	down	incorrect
USA.US	Liberty All	20251209	6.15	6.16	6.11	6.13	900939	5.9551	down	up	incorrect
USAC.US	USA Compression Partners LP	20251209	24.39	24.67	24.15	24.2	104900	23.6948	down	up	incorrect
USB.US	U.S. Bancorp	20251209	51.3	52	51.3	51.57	9187300	51.0762	up	up	correct
USDP.US	USD Partners LP	20251209	0.0072	0.0072	0.006	0.006	39600	0.006	down	down	correct
USFD.US	US Foods Holding Corp	20251209	74.82	76.11	74.82	75.36	1972551	75.36	up	up	correct
USNA.US	USANA Health Sciences Inc	20251209	19.39	20.1299	19.39	20.06	109541	20.06	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20251209	74.78	77.32	74.765	76.26	174075	76.26	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251209	23.66	23.76	23.52	23.55	520500	23.263	down	down	correct
UTI.US	Universal Technical Institute Inc	20251209	24.44	25.15	24.365	24.46	731785	24.46	up	up	correct
UTL.US	Unitil Corporation	20251209	47.97	48.29	47.71	48.04	107100	47.5929	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20251209	31.5	32.35	31.22	31.96	120400	31.8155	up	up	correct
UVV.US	Universal Corporation	20251209	52.34	53.11	52.26	52.8	153000	52.0054	up	up	correct
UWMC.US	WS	20251209	5.64	5.645	5.49	5.55	5671817	5.55	down	down	correct
UZD.US	UZD	20251209	20.31	20.53	20.25	20.25	10300	19.8833	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251209	17.92	18.06	17.86	18.06	18300	17.7346	up	up	correct
UZF.US	UZF	20251209	18	18.08	17.83	17.96	6900	17.6379	down	down	correct
V.US	Visa Inc	20251209	326.61	328.2254	325.07	326.5	4325416	325.8281	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251209	52.67	53.63	52.38	53.27	593700	51.9288	up	up	correct
VAL.US	WT	20251209	3.02	3.05	2.8	2.8	13979	2.8	down	down	correct
VALE.US	Vale S.A.	20251209	12.69	12.92	12.61	12.8	21962800	12.1537	up	down	incorrect
VATE.US	Innovate Corp	20251209	4.97	5.07	4.83	4.83	10100	4.83	down	up	incorrect
VBF.US	Invesco Bond Fund	20251209	15.41	15.49	15.34	15.38	111300	15.1733	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251209	10.83	10.95	10.78	10.95	183900	10.759	up	up	correct
VEEV.US	Veeva Systems Inc	20251209	237.18	238.4	230.03	232	2078110	232	down	down	correct
VEL.US	Velocity Financial Inc	20251209	18.86	19.315	18.64	19.01	57326	19.01	up	up	correct
VET.US	Vermilion Energy Inc	20251209	9.2	9.38	8.89	8.99	1994300	8.8938	down	down	correct
VFC.US	V.F. Corporation	20251209	18.18	18.65	18.12	18.17	6302900	18.08	down	down	correct
VGI.US	Virtus Global Multi	20251209	7.83	7.83	7.8	7.83	34400	7.5949
VGM.US	Invesco Trust for Investment Grade Municipals	20251209	10.4	10.41	10.29	10.31	233400	10.1196	down	down	correct
VHC.US	VirnetX Holding Corp	20251209	18.79	22.27	18.79	22.03	12604	22.03	up	up	correct
VHI.US	Valhi Inc	20251209	12.71	13.32	12.71	13.02	7300	13.02	up	up	correct
VICI.US	VICI Properties Inc	20251209	27.95	28.12	27.63	27.76	21776500	27.3187	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251209	19.81	20.205	19.5	20.16	2501499	20.16	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251209	50.77	51.945	50.765	51.15	418326	51.15	up	up	correct
VIV.US	Telefônica Brasil S.A	20251209	12.14	12.3	12.05	12.25	703700	12.1909	up	up	correct
VKQ.US	Invesco Municipal Trust	20251209	9.66	9.71	9.64	9.69	269700	9.5045	up	up	correct
VLN.US	Valens	20251209	1.7	1.7457	1.68	1.7	337870	1.7
VLO.US	Valero Energy Corporation	20251209	173.19	176.44	172.37	175.32	2026200	174.2543	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251209	7.37	7.67	7.32	7.55	338701	7.55	up	down	incorrect
VLT.US	Invesco High Income Trust II	20251209	11.09	11.14	11.09	11.1	5500	10.8219	up	up	correct
VMC.US	Vulcan Materials Company	20251209	295.04	297	290.6	291.04	676400	291.04	down	down	correct
VMI.US	Valmont Industries Inc	20251209	416.44	421.5	411.6216	413.82	154599	413.1458	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20251209	9.59	9.69	9.59	9.63	292700	9.4455	up	up	correct
VNCE.US	Vince Holding Corp	20251209	3.57	3.59	3	3.27	1012158	3.27	down	down	correct
VNO.US	Vornado Realty Trust	20251209	34.23	35.11	33.82	34.52	1332700	33.7731	up	up	correct
VNT.US	Vontier Corporation	20251209	35.61	36.37	35.61	35.82	1105353	35.7979	up	up	correct
VOC.US	VOC Energy Trust	20251209	2.92	2.95	2.92	2.92	36514	2.8333
VOYA.US	Voya Financial Inc	20251209	70.17	72.02	69.78	71.26	1342566	70.7797	up	up	correct
VPG.US	Vishay Precision Group Inc	20251209	37.29	38.135	36.36	36.78	96563	36.78	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251209	10.44	10.47	10.36	10.42	70800	10.2262	down	down	correct
VRT.US	Vertiv Holdings Co	20251209	181.18	182.5	176.54	178.38	6414726	178.38	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20251209	15.04	15.545	15.04	15.35	1084826	15.35	up	down	incorrect
VST.US	Vistra Corp	20251209	165.37	169.91	164.73	164.81	3939500	164.5805	down	up	incorrect
VTEX.US	VTEX	20251209	3.92	3.96	3.88	3.89	828452	3.89	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251209	11.58	11.75	11.58	11.64	67600	11.4367	up	up	correct
VTOL.US	Bristow Group Inc	20251209	36.38	36.92	35.77	36.35	136900	36.35	down	down	correct
VTR.US	Ventas Inc	20251209	81.3	81.89	79.81	80.01	2572335	79.5229	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20251209	3.3	3.31	3.29	3.3	993200	3.187
VVV.US	Valvoline Inc	20251209	31.29	31.39	29.865	30	3663032	30	down	down	correct
VZ.US	Verizon Communications Inc	20251209	41.23	41.48	40.11	40.14	31770600	39.4555	down	down	correct
W.US	Wayfair Inc	20251209	91.87	96.1769	91.0574	94.22	1923775	94.22	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251209	211.71	212.96	209.04	209.62	610111	209.3662	down	down	correct
WAL.US	Western Alliance Bancorporation	20251209	84.16	85.5525	82.545	82.86	1042772	82.4783	down	down	correct
WAT.US	Waters Corporation	20251209	392.46	395.05	385.08	386.16	413862	386.16	down	down	correct
WBS.US	Webster Financial Corporation	20251209	62.5	63.75	62.5	62.67	1053772	62.3272	up	up	correct
WCC.US	WESCO International Inc	20251209	269.24	272.2	265.79	265.79	507600	265.355	down	up	incorrect
WCN.US	Waste Connections Inc	20251209	170.97	171.73	168.05	168.32	956700	167.964	down	up	incorrect
WD.US	Walker & Dunlop Inc	20251209	62.99	64.9099	61.84	62.34	220809	62.34	down	up	incorrect
WDH.US	Waterdrop Inc	20251209	1.71	1.75	1.6608	1.7	217287	1.7	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20251209	14.4	14.4	14.33	14.34	165100	13.8935	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251209	10.99	11.04	10.97	11.01	46500	10.8036	up	up	correct
WEAV.US	Weave Communications Inc.	20251209	6.5	6.725	6.46	6.68	1561586	6.68	up	up	correct
WEC.US	WEC Energy Group Inc	20251209	105.35	105.89	104.46	104.64	2100300	103.7659	down	up	incorrect
WELL.US	Welltower Inc	20251209	201.47	203.375	195.43	195.8	3422557	195.1077	down	up	incorrect
WES.US	Western Midstream Partners LP	20251209	39.38	39.53	38.765	38.86	1393625	38.0071	down	down	correct
WEX.US	WEX Inc	20251209	150.77	153.12	149.95	150.04	242032	150.04	down	down	correct
WF.US	Woori Financial Group Inc	20251209	57.53	57.75	57.01	57.49	32200	57.49	down	down	correct
WFC.US	Wells Fargo & Company	20251209	90.24	90.25	88.78	88.89	17101700	88.4553	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20251209	60.67	60.69	59.355	59.52	281942	59.2055	down	down	correct
WGO.US	Winnebago Industries Inc	20251209	37.55	38.855	36.3013	38.79	455241	38.4953	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251209	71.11	72.935	71.01	72.37	1089000	71.9834	up	up	correct
WHD.US	Cactus Inc	20251209	45.2	46.25	45.2	45.7	354397	45.5815	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251209	16.26	16.48	16.26	16.34	14146	16.1981	up	up	correct
WHR.US	Whirlpool Corporation	20251209	74.1	76.0881	74.1	74.61	1173355	73.6387	up	up	correct
WIA.US	Western Asset Inflation	20251209	8.25	8.29	8.25	8.25	77400	8.0961
WIT.US	Wipro Limited	20251209	2.82	2.8799	2.8	2.86	7606685	2.7872	up	down	incorrect
WIW.US	Western Asset Inflation	20251209	8.71	8.73	8.67	8.69	304600	8.5017	down	down	correct
WK.US	Workiva Inc	20251209	91.59	92.495	90.93	91	783504	91	down	down	correct
WLK.US	Westlake Chemical Corporation	20251209	68.69	71.03	68.42	68.44	1464185	68.1003	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251209	18.88	19.18	18.88	19.02	34466	18.6055	up	up	correct
WM.US	Waste Management Inc	20251209	210.81	212.25	209.06	209.31	1808400	209.31	down	down	correct
WMB.US	The Williams Companies Inc	20251209	62.05	62.5	61.39	61.55	4794457	61.0448	down	down	correct
WMK.US	Weis Markets Inc	20251209	65.41	66.9	65.21	66.69	102388	66.3856	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20251209	147.6	150.03	144.67	144.8	487808	144.6479	down	down	correct
WMT.US	Walmart Inc	20251209	113.95	115.72	113.02	115.06	24326700	114.8259	up	up	correct
WNC.US	Wabash National Corporation	20251209	9.12	9.36	9.08	9.34	510097	9.2601	up	up	correct
WOLF.US	Wolfspeed Inc	20251209	22.7	23.59	22.42	22.76	1173900	22.76	up	down	incorrect
WOR.US	Worthington Industries Inc	20251209	55.13	55.98	55.13	55.89	107625	55.708	up	up	correct
WOW.US	WideOpenWest Inc	20251209	5.18	5.18	5.165	5.17	653993	5.17	down	down	correct
WPC.US	W. P. Carey Inc	20251209	65.03	66.22	65.03	65.04	1274252	64.1234	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20251209	105.2	109.3	104.75	109.27	1698679	109.27	up	down	incorrect
WPP.US	WPP plc	20251209	20.8	21.26	20.77	21.16	668399	21.16	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20251209	66.7	67.71	66.7	66.94	3082987	65.8041	up	up	correct
WRBY.US	Warby Parker Inc.	20251209	20.96	23.53	20.96	23.22	9888858	23.22	up	up	correct
WSM.US	Williams	20251209	178.49	182.375	178.49	180.48	1183257	179.9128	up	up	correct
WSO.US	Watsco Inc	20251209	337.2	344.13	335	338.98	652558	336.3045	up	up	correct
WSR.US	Whitestone REIT	20251209	13.05	13.405	13	13.33	153123	13.33	up	up	correct
WST.US	West Pharmaceutical Services Inc	20251209	268.64	271.97	265.825	266.07	513011	265.8266	down	down	correct
WTI.US	W&T Offshore Inc	20251209	1.8	1.84	1.79	1.8	689100	1.8
WTM.US	White Mountains Insurance Group Ltd	20251209	2024.21	2038	2010	2018.75	25383	2018.75	down	down	correct
WTRG.US	Essential Utilities Inc	20251209	37.52	37.94	37.19	37.23	1982600	36.8887	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20251209	271.36	273.94	266.76	267.32	155048	266.8988	down	down	correct
WTTR.US	Select Energy Services Inc	20251209	10.88	11.255	10.88	11.12	712632	11.0556	up	up	correct
WU.US	The Western Union Company	20251209	9.04	9.17	8.96	9.13	7855695	8.9056	up	up	correct
WWW.US	Wolverine World Wide Inc	20251209	17.3	17.7	17.25	17.51	1189680	17.4135	up	down	incorrect
WY.US	Weyerhaeuser Company	20251209	22.22	22.37	21.94	22.12	7622387	22.12	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251209	4.57	4.64	4.57	4.62	566500	4.426	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20251209	13.62	13.84	13.54	13.79	901225	13.6565	up	up	correct
XOM.US	Exxon Mobil Corporation	20251209	116.9	120.47	116.89	118.25	23790800	117.467	up	up	correct
XPEV.US	XPeng Inc	20251209	19.87	19.93	19.56	19.81	6831651	19.81	down	down	correct
XPO.US	XPO Logistics Inc	20251209	140.39	143.45	139.77	142.74	1470783	142.74	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251209	7.1	8.23	7.04	8	2282191	8	up	up	correct
XPRO.US	Frank’s International NV	20251209	14.47	14.8091	14.47	14.7	839413	14.7	up	up	correct
XYF.US	X Financial	20251209	6.67	6.97	6.67	6.94	129684	6.94	up	up	correct
XYL.US	Xylem Inc	20251209	138.58	139.265	136.83	136.95	1334710	136.4873	down	up	incorrect
YALA.US	Yalla Group Limited	20251209	7.01	7.06	6.94	7.06	338310	7.06	up	up	correct
YELP.US	Yelp Inc	20251209	29.32	29.97	29.31	29.91	691817	29.91	up	up	correct
YETI.US	YETI Holdings Inc	20251209	42.8	43.845	42.615	43.44	1961897	43.44	up	up	correct
YEXT.US	Yext Inc	20251209	8.2	8.67	8.07	8.42	1879351	8.42	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251209	11.49	11.57	11.385	11.47	6782180	11.47	down	down	correct
YOU.US	Clear Secure Inc.	20251209	35.7	36.92	34.69	35.25	2969246	35.125	down	down	correct
YPF.US	YPF Sociedad Anónima	20251209	35.94	36.11	35.37	35.73	841700	35.73	down	down	correct
YRD.US	Yiren Digital Ltd	20251209	4.4	4.45	4.3	4.36	60283	4.36	down	down	correct
YSG.US	Yatsen Holding Limited	20251209	5.52	5.6638	5.32	5.63	86464	5.63	up	up	correct
YUM.US	Yum! Brands Inc	20251209	142.35	143.65	142.35	143.04	1582800	142.3838	up	up	correct
YUMC.US	Yum China Holdings Inc	20251209	45.59	46.19	45.52	46.01	1044700	45.7552	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251209	93.05	93.85	92.24	92.27	1666834	92.0254	down	down	correct
ZEPP.US	Zepp Health Corporation	20251209	26.99	29.6	26.475	29.01	187011	29.01	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20251209	18.98	19.51	18.88	19.27	3708534	19.27	up	up	correct
ZH.US	Zhihu Inc	20251209	3.47	3.55	3.37	3.44	378896	3.44	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251209	20.1	20.43	19.8228	19.87	3670098	19.87	down	down	correct
ZIP.US	ZipRecruiter Inc	20251209	5.31	5.53	5.3	5.45	1143554	5.45	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20251209	20.97	20.9825	20.82	20.89	963744	20.89	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20251209	6.25	6.34	6.25	6.27	653500	6.1256	up	up	correct
ZTS.US	Zoetis Inc	20251209	117.92	118.5	115.59	115.75	4364448	115.2578	down	down	correct
ZVIA.US	Zevia PBC	20251209	2.56	2.61	2.56	2.59	619036	2.59	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20251209	46.29	46.65	45.87	45.93	605000	45.8308	down	down	correct
ZYME.US	Zymeworks Inc	20251209	26.41	26.77	25.4288	25.805	695585	25.805	down	down	correct