CollectAI

close-nyse_stocks

2023/12/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20231213	129.09	134.04	128.77	133.74	1731449	133.5142	up	up	correct
AA.US	Alcoa Corporation	20231213	24.04	26.04	23.885	25.99	7919100	25.99	up	up	correct
AAIC.US	PC	20231213	24.4	24.65	24.4	24.55	19575	24.55	up	up	correct
AAIN.US	AAIN	20231213	23.35	23.8	23.3	23.7	16700	23.7	up	up	correct
AAN.US	Aaron’s Company Inc	20231213	10.34	11.31	10.25	11.29	581000	11.29	up	up	correct
AAP.US	Advance Auto Parts Inc	20231213	56.44	61.18	55.99	60.83	2805600	60.83	up	up	correct
AAT.US	American Assets Trust Inc	20231213	21.53	22.7	21.31	22.52	462200	22.52	up	up	correct
AB.US	AllianceBernstein Holding L.P	20231213	30.52	31.28	30.16	30.81	452400	30.81	up	up	correct
ABBV.US	AbbVie Inc	20231213	152.98	154.77	152.73	154.3	8104500	154.3	up	up	correct
ABEV.US	Ambev S.A	20231213	2.87	2.98	2.87	2.96	12754660	2.8107	up	up	correct
ABG.US	Asbury Automotive Group Inc	20231213	211	222.78	208.42	221.75	211300	221.75	up	up	correct
ABM.US	ABM Industries Incorporated	20231213	48.3	52.5	48.3	52.3	2600300	52.3	up	up	correct
ABR.US	PD	20231213	17.35	17.6499	17.15	17.36	57791	17.36	up	up	correct
ABT.US	Abbott Laboratories	20231213	106.01	107.28	105.9	107.25	6534800	107.25	up	up	correct
AC.US	Associated Capital Group Inc	20231213	34.62	35.525	34.35	34.61	9200	34.61	down	down	correct
ACA.US	Arcosa Inc	20231213	78.17	79.95	77.55	79.28	310300	79.28	up	up	correct
ACCO.US	ACCO Brands Corporation	20231213	5.38	5.65	5.32	5.61	781800	5.61	up	up	correct
ACI.US	Albertsons Companies Inc	20231213	22.37	22.54	22.1	22.43	3909100	22.43	up	up	correct
ACM.US	AECOM	20231213	92.1	92.97	91.31	92.7	963200	92.7	up	up	correct
ACN.US	Accenture plc	20231213	343.4	345.2	339.87	343.64	2460977	343.64	up	up	correct
ACP.US	PA	20231213	23.03	23.065	22.99	23.065	1494	22.7282	up	up	correct
ACR.US	PD	20231213	20.73	20.75	20.568	20.75	2411	20.2914	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20231213	10.33	10.76	10.26	10.72	717267	10.4033	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20231213	19.74	19.96	19.71	19.96	47200	19.96	up	up	correct
ADCT.US	ADC Therapeutics SA	20231213	1.03	1.748	1.01	1.68	7690433	1.68	up	up	correct
ADM.US	Archer	20231213	74.4	75.43	72.53	75.26	4365200	75.26	up	up	correct
ADNT.US	Adient plc	20231213	33.26	33.74	32.23	33.74	1283200	33.74	up	up	correct
ADT.US	ADT Inc	20231213	6.37	6.705	6.235	6.67	4500100	6.67	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20231213	17.22	17.5	17.22	17.43	110600	17.43	up	up	correct
AEE.US	Ameren Corporation	20231213	77.91	81.36	77.52	81.32	2416300	81.32	up	down	incorrect
AEFC.US	AEFC	20231213	20.72	21.143	20.54	21.06	39300	21.06	up	down	incorrect
AEG.US	Aegon N.V	20231213	5.68	5.78	5.66	5.76	1028000	5.76	up	down	incorrect
AEL.US	PA	20231213	22.52	22.74	22.44	22.52	60347	22.52
AEM.US	Agnico Eagle Mines Limited	20231213	50.39	53.61	50.02	53.56	4072700	53.56	up	down	incorrect
AENZ.US	Aenza S.A.A	20231213	1.94	1.94	1.94	1.94	0	1.94
AEO.US	American Eagle Outfitters Inc	20231213	20.6	20.83	20.11	20.79	4797400	20.79	up	down	incorrect
AER.US	AerCap Holdings N.V	20231213	72.75	74.03	72.49	74.02	2102000	74.02	up	down	incorrect
AES.US	The AES Corporation	20231213	18.32	19.42	18.1	19.33	10544600	19.33	up	down	incorrect
AESC.US	The AES Corporation	20231213	71.98	76.3	71.83	76.27	646600	76.27	up	down	incorrect
AEVA.US	WT	20231213	0.0226	0.0297	0.0226	0.0297	27411	0.0297	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20231213	10.51	10.62	10.46	10.59	60333	10.59	up	down	incorrect
AFG.US	American Financial Group Inc	20231213	117.42	119.75	117.32	119.63	404800	119.63	up	up	correct
AFGB.US	American Financial Group Inc	20231213	23.038	23.36	22.872	23.35	19500	22.983	up	up	correct
AFGC.US	American Financial Group Inc	20231213	20.18	20.83	20.15	20.77	16400	20.77	up	up	correct
AFGD.US	American Financial Group Inc	20231213	21.66	21.94	21.59	21.78	14100	21.78	up	up	correct
AFGE.US	American Financial Group Inc	20231213	18	18.35	17.82	18.31	10100	18.31	up	up	correct
AFL.US	Aflac Incorporated	20231213	84.02	84.64	83.72	84.03	2512900	84.03	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20231213	13.48	13.52	13.3701	13.43	211167	13.294	down	down	correct
AG.US	First Majestic Silver Corp	20231213	5.45	6.11	5.43	6.1	6885700	6.1	up	up	correct
AGCO.US	AGCO Corporation	20231213	113.51	117.42	113.11	117.38	889500	117.38	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20231213	9.22	9.32	9.21	9.31	52062	9.2457	up	up	correct
AGI.US	Alamos Gold Inc	20231213	13.2	14.02	13.11	13.99	4279700	13.99	up	up	correct
AGL.US	agilon health inc	20231213	12.19	12.47	11.58	12.41	2545100	12.41	up	up	correct
AGM.US	PG	20231213	18.875	19.019	18.5	18.9	24847	18.6015	up	up	correct
AGO.US	Assured Guaranty Ltd	20231213	72.68	73.35	71.94	73.1	394900	73.1	up	up	correct
AGR.US	Avangrid Inc	20231213	31.77	33.46	31.58	33.36	1233800	33.36	up	up	correct
AGRO.US	Adecoagro S.A	20231213	11.18	11.64	11.05	11.54	1225800	11.54	up	up	correct
AGS.US	PlayAGS Inc	20231213	7.7	8.045	7.59	7.86	414000	7.86	up	up	correct
AGTI.US	Agiliti Inc	20231213	7.2	7.58	7.03	7.57	297300	7.57	up	up	correct
AGX.US	Argan Inc	20231213	42.96	44	42.54	43.71	140700	43.71	up	up	correct
AHH.US	PA	20231213	23.58	23.82	23.58	23.61	15382	23.1917	up	up	correct
AHL.US	PE	20231213	19.39	19.73	19.39	19.7149	24796	19.7149	up	up	correct
AHT.US	PI	20231213	10.67	11.46	10.1179	10.9763	27545	10.6007	up	up	correct
AI.US	C3.ai Inc	20231213	27.84	28.4	26.7797	28.14	9480206	28.14	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20231213	23.66	24.23	23.66	24	62900	24	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20231213	13.95	13.9998	13.8	13.87	498638	13.7429	down	down	correct
AIG.US	PA	20231213	24.3	25.17	24.1601	24.88	70591	24.88	up	up	correct
AIN.US	Albany International Corp	20231213	90.45	94.05	90.2094	93.58	139702	93.3248	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20231213	16.81	17.14	16.81	17.09	269300	17.09	up	up	correct
AIR.US	AAR Corp	20231213	70.71	71.65	70.09	71.39	312200	71.39	up	up	correct
AIRC.US	Apartment Income REIT Corp	20231213	32.7	34.125	32.655	33.85	1418511	33.85	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20231213	167.74	170.81	166.04	169.72	198400	169.72	up	up	correct
AIV.US	Apartment Investment and Management Company	20231213	7.15	7.56	7.1	7.44	1930427	7.44	up	up	correct
AIZ.US	Assurant Inc	20231213	169.85	170.26	168.54	169.4	367600	169.4	down	down	correct
AIZN.US	Assurant Inc	20231213	19.9	20.08	19.76	19.82	22100	19.4984	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20231213	248.5	248.95	244.63	245.21	871200	245.21	down	down	correct
AJX.US	Great Ajax Corp	20231213	4.75	5	4.66	4.94	150700	4.94	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20231213	24.82	24.85	24.7701	24.85	6608	24.3983	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20231213	9.1	10.16	8.56	9.09	17100	9.09	down	down	correct
AKO.US	B	20231213	14.63	14.7	14.63	14.7	900	14.7	up	up	correct
AKR.US	Acadia Realty Trust	20231213	15.76	16.62	15.69	16.61	1169214	16.4373	up	up	correct
AL.US	PA	20231213	24.8099	24.9	24.8	24.8	24679	24.8	down	down	correct
ALB.US	Albemarle Corporation	20231213	129.36	140.81	129.34	140.06	4955100	139.66	up	up	correct
ALC.US	Alcon AG	20231213	73.71	75.19	73.49	75.05	782807	75.05	up	up	correct
ALCC.US	AltC Acquisition Corp.	20231213	10.49	10.75	10.46	10.6	3143300	10.6	up	up	correct
ALE.US	ALLETE Inc	20231213	60.74	61.39	60.07	61.3	868700	61.3	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20231213	17.61	18.405	17.5	18.33	500981	18.1129	up	up	correct
ALG.US	Alamo Group Inc	20231213	191.81	198.77	190.18	197.31	67500	197.31	up	up	correct
ALIT.US	Alight Inc	20231213	8	8.25	7.935	8.24	3156500	8.24	up	up	correct
ALK.US	Alaska Air Group Inc	20231213	36.9	38.65	36.22	38.63	4664900	38.63	up	up	correct
ALL.US	The Allstate Corporation	20231213	143.74	144.56	143.06	144.35	1397500	144.35	up	up	correct
ALLE.US	Allegion plc	20231213	109.33	111.81	107.92	111.25	870200	110.8278	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20231213	56.09	57.12	55.68	56.98	586600	56.98	up	up	correct
ALTG.US	PA	20231213	25.5	25.52	25.5	25.52	529	25.52	up	up	correct
ALV.US	Autoliv Inc	20231213	100.38	103.16	99.76	102.51	716400	102.51	up	up	correct
ALX.US	Alexander's Inc	20231213	189.2	197.54	189.2	197.54	16000	197.54	up	up	correct
AM.US	Antero Midstream Corporation	20231213	12.54	12.72	12.43	12.68	2402900	12.68	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20231213	13.37	13.68	12.04	13.26	2057400	13.26	down	down	correct
AMBC.US	Ambac Financial Group Inc	20231213	16.34	16.5	15.89	16.3	433200	16.3	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20231213	3.8	3.99	3.775	3.99	2021500	3.99	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20231213	6.77	6.92	6.5	6.81	21774800	6.81	up	up	correct
AMCR.US	Amcor plc	20231213	9.42	9.74	9.4	9.74	7820800	9.74	up	up	correct
AME.US	AMETEK Inc	20231213	161.8	162.08	159.61	161.49	1290800	161.49	down	down	correct
AMG.US	Affiliated Managers Group Inc	20231213	141.41	144.4	140.6	143.98	245200	143.98	up	up	correct
AMH.US	PH	20231213	24.85	25.34	24.85	25.18	18286	24.7894	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20231213	26.44	27	26.21	26.99	91000	26.99	up	up	correct
AMN.US	AMN Healthcare Services Inc	20231213	68.82	69.7	67.28	69.67	1199000	69.67	up	up	correct
AMP.US	Ameriprise Financial Inc	20231213	371	373.66	368.66	371.78	971500	371.78	up	up	correct
AMPY.US	Amplify Energy Corp	20231213	5.6	5.81	5.56	5.81	832400	5.81	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20231213	287.36	295.22	284.47	290.77	273800	290.77	up	up	correct
AMRC.US	Ameresco Inc	20231213	29.21	33.39	29.08	33.19	484700	33.19	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20231213	4.66	4.85	4.46	4.71	1879400	4.71	up	up	correct
AMT.US	American Tower Corporation (REIT)	20231213	204.98	212.43	203.66	211.04	2244544	209.3809	up	up	correct
AMWL.US	American Well Corporation	20231213	1.16	1.28	1.12	1.25	4210300	1.25	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20231213	18.12	18.42	18	18.35	1076200	18.35	up	up	correct
AN.US	AutoNation Inc	20231213	133.66	140.21	133.01	140.14	818700	140.14	up	up	correct
ANET.US	Arista Networks Inc	20231213	230	231.947	228.42	229.55	1609900	229.55	down	down	correct
ANF.US	Abercrombie & Fitch Co	20231213	83.56	84.45	82.8	83.75	1728300	83.75	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20231213	7.85	8	7.845	7.99	521043	7.9334	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20231213	10.39	10.69	10.31	10.57	69600	10.57	up	up	correct
AON.US	Aon plc	20231213	332.87	337.02	332.07	335.32	1180700	335.32	up	up	correct
AOS.US	A. O. Smith Corporation	20231213	79.26	80.1	78.25	79.53	1191500	79.53	up	up	correct
AP.US	Ampco	20231213	2.51	2.65	2.51	2.56	22800	2.56	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20231213	40.38	41.32	39.64	41.06	1806700	41.06	up	up	correct
APD.US	Air Products and Chemicals Inc	20231213	266.7	270.47	263.73	269.32	1367600	267.6013	up	up	correct
APG.US	APi Group Corporation	20231213	31.65	32.34	31.38	32.12	1438700	32.12	up	up	correct
APH.US	Amphenol Corporation	20231213	95.76	96.78	95.395	96.13	3756761	95.917	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20231213	16.94	17.21	16.72	17.16	3568327	17.0289	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20231213	6.03	6.38	5.945	6.38	4057965	6.2728	up	up	correct
AQNB.US	AQNB	20231213	24.61	24.96	24.54	24.79	27300	24.402	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20231213	20.96	22.269	20.87	22.269	68800	22.269	up	up	correct
AR.US	Antero Resources Corporation	20231213	20.41	21.09	20.34	21.05	6708300	21.05	up	up	correct
ARC.US	ARC Document Solutions Inc	20231213	2.76	2.91	2.76	2.91	353200	2.91	up	down	incorrect
ARCH.US	Arch Resources Inc	20231213	156.24	158.01	153.97	157.55	600300	157.55	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20231213	12.2	12.61	11.99	12.6	877383	12.5583	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20231213	13.02	13.05	12.88	13.05	124189	12.9377	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20231213	117.03	126.22	116.77	125.55	2254568	124.3165	up	down	incorrect
ARES.US	Ares Management Corporation	20231213	112.32	115.15	112.03	113.95	1603700	113.18	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20231213	23.35	23.9	23.04	23.05	42400	23.05	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20231213	11.49	11.9	11.33	11.86	1117644	11.5313	up	up	correct
ARL.US	American Realty Investors Inc	20231213	15.91	16.43	15.91	15.98	3500	15.98	up	up	correct
ARLO.US	Arlo Technologies Inc	20231213	9.42	9.96	9.38	9.83	1174900	9.83	up	up	correct
ARMK.US	Aramark	20231213	26.98	27.25	26.58	27.15	3985900	27.15	up	up	correct
AROC.US	Archrock Inc	20231213	14.73	14.8	14.53	14.72	2301000	14.72	down	down	correct
ARR.US	PC	20231213	20.2	20.8	20.2	20.8	15333	20.6542	up	up	correct
ARW.US	Arrow Electronics Inc	20231213	120.6	121.21	117.99	120.88	783900	120.88	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20231213	14.58	15.15	14.58	15.12	72800	15.12	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20231213	12.19	13.15	11.99	13.12	1186300	13.12	up	up	correct
ASAN.US	Asana Inc	20231213	18.82	19.94	18.32	19.92	3247000	19.92	up	down	incorrect
ASB.US	PF	20231213	18.19	18.9	18.19	18.9	8296	18.9	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20231213	13.31	13.65	13.15	13.61	624200	13.61	up	down	incorrect
ASG.US	Liberty All	20231213	5.01	5.17	5.01	5.16	325700	5.16	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20231213	17.42	17.64	17.42	17.64	121500	17.5216	up	down	incorrect
ASGN.US	ASGN Incorporated	20231213	91.23	92.3	89.75	92.24	287500	92.24	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20231213	81.79	86.56	81.79	86.38	649600	86.38	up	down	incorrect
ASIX.US	AdvanSix Inc	20231213	26.64	28.17	26.5	27.89	301500	27.89	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20231213	12.28	13.45	12.07	13.26	986200	13.26	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20231213	229.16	230.87	223.63	229.7	74300	229.7	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20231213	8.88	9.05	8.82	9	5064400	9	up	up	correct
ATEN.US	A10 Networks Inc	20231213	13.03	13.24	12.77	13.16	829300	13.16	up	up	correct
ATGE.US	Adtalem Global Education Inc	20231213	60.96	61.62	60.08	61.51	662400	61.51	up	up	correct
ATH.US	PD	20231213	17.3	17.571	17.1	17.5	46433	17.1953	up	up	correct
ATHM.US	Autohome Inc	20231213	26.34	27.5	26.34	27.48	973284	26.351	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20231213	40.53	41.75	40.1	41.45	1327400	41.45	up	up	correct
ATKR.US	Atkore Inc	20231213	137.76	142.76	136.555	142.45	594900	142.45	up	up	correct
ATO.US	Atmos Energy Corporation	20231213	113.78	117.12	113.03	116.85	1900500	116.85	up	up	correct
ATR.US	AptarGroup Inc	20231213	127.18	128.99	127.18	128.59	425000	128.59	up	up	correct
ATUS.US	Altice USA Inc	20231213	1.91	2.2	1.745	2.1	8821500	2.1	up	up	correct
AU.US	AngloGold Ashanti Limited	20231213	16.08	17.57	16.06	17.54	3176600	17.54	up	up	correct
AUST.US	Austin Gold Corp.	20231213	0.726	0.738	0.726	0.737	2900	0.737	up	up	correct
AVA.US	Avista Corporation	20231213	35.08	36.44	34.81	36.3	602600	36.3	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20231213	2.21	2.21	2.1017	2.2	69805	2.1828	down	down	correct
AVB.US	AvalonBay Communities Inc	20231213	174.7	185.31	174.7	183.98	954614	182.378	up	up	correct
AVD.US	American Vanguard Corporation	20231213	10.07	10.8	10.07	10.75	567639	10.7212	up	up	correct
AVK.US	Advent Convertible and Income Fund	20231213	10.71	10.95	10.62	10.94	147300	10.823	up	up	correct
AVNS.US	Avanos Medical Inc	20231213	20.93	21.606	20.7	21.56	876200	21.56	up	up	correct
AVNT.US	Avient Corporation	20231213	35.98	38.02	35.72	37.94	751000	37.682	up	up	correct
AVY.US	Avery Dennison Corporation	20231213	190.27	196.92	190.22	196.46	406100	196.46	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20231213	9.76	10	9.76	9.98	471345	9.9591	up	up	correct
AWI.US	Armstrong World Industries Inc	20231213	94.62	96.13	93.22	94.85	857900	94.85	up	up	correct
AWK.US	American Water Works Company Inc	20231213	131.12	135.15	130	135.08	1414900	135.08	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20231213	3.69	3.87	3.68	3.84	496182	3.8006	up	up	correct
AWR.US	American States Water Company	20231213	81.72	84.66	81.43	84.19	271400	84.19	up	up	correct
AX.US	Axos Financial Inc	20231213	49.39	51.91	46.97	51.74	1429600	51.74	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20231213	7.81	8.01	7.53	7.98	2165600	7.98	up	up	correct
AXP.US	American Express Company	20231213	171.21	174.66	170.15	174.56	3207700	174.56	up	down	incorrect
AXR.US	AMREP Corporation	20231213	20.25	20.75	20.12	20.5	6600	20.5	up	down	incorrect
AXS.US	PE	20231213	20.47	20.98	20.32	20.98	89650	20.6473	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20231213	32.99	33.425	32.91	33.27	3592200	33.27	up	down	incorrect
AYI.US	Acuity Brands Inc	20231213	189.82	194.84	188.63	194.69	366300	194.69	up	down	incorrect
AYX.US	Alteryx Inc	20231213	45.03	46.265	44.7	45.98	1549600	45.98	up	down	incorrect
AZEK.US	The AZEK Company Inc	20231213	35.15	36.4	34.96	36.22	1543900	36.22	up	down	incorrect
AZO.US	AutoZone Inc	20231213	2677.6399	2724.1101	2668.9299	2719.78	132400	2719.78	up	down	incorrect
AZUL.US	Azul S.A	20231213	9.73	10.27	9.63	10.21	1089800	10.21	up	down	incorrect
AZZ.US	AZZ Inc	20231213	51.4	52.53	50.27	52.12	175100	52.12	up	up	correct
B.US	Barnes Group Inc	20231213	28.7	29.73	28.39	29.59	618000	29.59	up	up	correct
BA.US	The Boeing Company	20231213	249.1	251.87	247.53	250.91	5513400	250.91	up	up	correct
BABA.US	Alibaba Group Holding Limited	20231213	70.91	71.48	70.12	71.46	21721641	70.5121	up	up	correct
BAC.US	PP	20231213	17.58	17.92	17.47	17.86	148388	17.86	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20231213	127.83	129.85	127.3	128.98	688100	128.98	up	up	correct
BAK.US	Braskem S.A	20231213	6.73	7.07	6.575	7	1859400	7	up	down	incorrect
BALY.US	Bally's Corporation	20231213	12.7	13.68	12.55	13.51	558069	13.51	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20231213	36.32	37.62	35.82	37.51	1897400	37.51	up	down	incorrect
BAP.US	Credicorp Ltd	20231213	125.83	130.66	124.52	130.29	243100	130.29	up	down	incorrect
BARK.US	Original Bark Co	20231213	0.772	0.781	0.734	0.744	1130800	0.744	down	up	incorrect
BAX.US	Baxter International Inc	20231213	36.57	37.67	36.41	37.63	3886800	37.63	up	down	incorrect
BB.US	BlackBerry Limited	20231213	4.06	4.27	4.05	4.27	6284900	4.27	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20231213	5.2	5.53	4.96	5.53	1325000	5.53	up	down	incorrect
BBD.US	Banco Bradesco S.A	20231213	3.31	3.49	3.3	3.49	20603580	3.3533	up	down	incorrect
BBDC.US	Barings BDC Inc	20231213	8.79	8.84	8.73	8.82	743500	8.82	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20231213	2.88	3.05	2.88	3.05	52079	2.9268	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20231213	15.85	16.16	15.84	16.14	462400	16.047	up	up	correct
BBU.US	Brookfield Business Partners L.P	20231213	16.68	17.95	16.68	17.95	5600	17.95	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20231213	9.08	9.24	9.04	9.21	826300	9.21	up	up	correct
BBW.US	Build	20231213	23.28	23.96	23.01	23.95	275700	23.95	up	up	correct
BBWI.US	Bath Body Works Inc	20231213	38.5	40.295	38.0201	40.16	4535552	40.16	up	up	correct
BBY.US	Best Buy Co. Inc	20231213	72.77	73	70.68	72.37	4436000	72.37	down	down	correct
BC.US	PC	20231213	23.95	24.06	23.85	23.97	8505	23.97	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20231213	14.95	15.06	14.82	14.99	358600	14.862	up	up	correct
BCC.US	Boise Cascade Company	20231213	110.61	114.03	109.43	113.77	486000	113.77	up	up	correct
BCE.US	BCE Inc	20231213	40.24	41.06	40.01	40.98	1946100	40.264	up	up	correct
BCH.US	Banco de Chile	20231213	22.72	23.35	22.72	23.33	157000	23.33	up	up	correct
BCO.US	The Brink's Company	20231213	84.94	87.19	84	86.76	264800	86.76	up	up	correct
BCS.US	Barclays PLC	20231213	7.2	7.46	7.15	7.45	21079000	7.45	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20231213	8.63	8.79	8.63	8.79	199500	8.738	up	up	correct
BDC.US	Belden Inc	20231213	72.62	74.4	71.89	74.19	331200	74.19	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20231213	7.78	7.89	7.74	7.86	712700	7.749	up	up	correct
BDN.US	Brandywine Realty Trust	20231213	4.87	5.27	4.81	5.2	3314800	5.2	up	up	correct
BDX.US	Becton Dickinson and Company	20231213	236.45	240.52	235.56	240.47	1623900	240.47	up	up	correct
BE.US	Bloom Energy Corporation	20231213	12.76	13.84	12.615	13.56	5829000	13.56	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20231213	1.24	1.58	1.24	1.5	35400	1.5	up	up	correct
BEKE.US	KE Holdings Inc	20231213	15.32	15.43	14.96	15.27	5491800	15.27	down	down	correct
BEN.US	Franklin Resources Inc	20231213	26.74	27.87	26.45	27.63	5930600	27.63	up	up	correct
BEP.US	PA	20231213	16.96	17.37	16.96	17.305	13225	17.305	up	up	correct
BEPH.US	BEPH	20231213	15.06	15.3	14.918	14.96	72900	14.96	down	down	correct
BERY.US	Berry Global Group Inc	20231213	65.22	67.92	65.19	67.87	1209400	67.87	up	up	correct
BEST.US	BEST Inc	20231213	2.45	2.465	2.43	2.462	6200	2.462	up	up	correct
BF.US	B	20231213	56.62	57.11	55.35	57.11	2716000	57.11	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20231213	90.53	90.53	87.82	90.09	522600	90.09	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20231213	9.96	10.06	9.9	10.03	148900	9.98	up	up	correct
BFS.US	Saul Centers Inc	20231213	38.95	40.33	38.85	40.14	102100	40.14	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20231213	11.62	11.62	11.52	11.57	135800	11.518	down	down	correct
BG.US	Bunge Limited	20231213	103.42	105.36	100.87	105.13	1616100	105.13	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20231213	13.23	13.45	13.2	13.45	66363	13.3456	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20231213	12.07	12.25	12.07	12.2	56300	12.134	up	up	correct
BGS.US	B&G Foods Inc	20231213	10.21	10.92	10.13	10.74	2997268	10.5521	up	down	incorrect
BGSF.US	BGSF Inc	20231213	9.35	9.75	9.35	9.75	65400	9.75	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20231213	12.15	12.25	12.15	12.21	131700	12.09	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20231213	5.16	5.22	5.16	5.21	231900	5.176	up	down	incorrect
BH.US	Biglari Holdings Inc	20231213	172.21	183.5	171.1	179.89	6300	179.89	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20231213	7.11	7.52	7.03	7.51	2618000	7.51	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20231213	26.02	26.58	25.62	26.54	161015	26.3853	up	down	incorrect
BHG.US	Bright Health Group Inc.	20231213	6.51	6.83	6.199	6.83	7500	6.83	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20231213	10.66	10.75	10.62	10.75	275900	10.675	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20231213	22.94	24.73	22.68	24.68	356200	24.68	up	down	incorrect
BHP.US	BHP Group	20231213	62.46	64.08	62.11	64.05	2656400	64.05	up	up	correct
BHR.US	PD	20231213	18.55	18.55	17.8601	18.4	4347	17.945	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20231213	10.6	10.7	10.6	10.7	19600	10.66	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20231213	35.71	36.32	34.55	36.15	1125800	36.15	up	up	correct
BIG.US	Big Lots Inc	20231213	6.38	7.18	6.16	7.08	1853000	7.08	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20231213	7.38	7.53	7.34	7.51	1819200	7.465	up	up	correct
BILL.US	Bill.com Holdings Inc	20231213	70.37	74.87	69.69	74.71	2330000	74.71	up	up	correct
BIO.US	Bio	20231213	294.36	314.26	293.02	314.26	364000	314.26	up	up	correct
BIP.US	PB	20231213	14.98	15.33	14.96	15.25	67289	15.25	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20231213	32.82	33.82	31.82	33.76	811400	33.76	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20231213	16.42	16.75	16.393	16.56	7200	16.247	up	up	correct
BIT.US	BlackRock Multi	20231213	15.08	15.39	14.93	15.35	152100	15.226	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20231213	65.97	67.27	65.44	67.15	1448000	67.15	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20231213	49.95	50.96	49.73	50.95	5107400	50.95	up	up	correct
BKD.US	Brookdale Senior Living Inc	20231213	5.48	5.75	5.44	5.73	2154200	5.73	up	up	correct
BKE.US	The Buckle Inc	20231213	42.33	43.04	41.33	43.04	454600	43.04	up	up	correct
BKH.US	Black Hills Corporation	20231213	53.91	56.29	53.52	56.01	572000	56.01	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20231213	11.33	11.42	11.3	11.36	75500	11.303	up	up	correct
BKT.US	BlackRock Income Trust Inc	20231213	11.91	12.06	11.8	12.06	104200	11.972	up	up	correct
BKU.US	BankUnited Inc	20231213	29.45	31.81	29.165	31.57	1064895	31.57	up	up	correct
BLD.US	TopBuild Corp	20231213	325.2	333.06	317.72	332.55	281500	332.55	up	up	correct
BLDR.US	Builders FirstSource Inc	20231213	151.12	155.57	147.51	154.87	2050600	154.87	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20231213	10.47	10.58	10.41	10.55	125400	10.497	up	up	correct
BLK.US	BlackRock Inc	20231213	759	777.19	754.81	773.43	600000	773.43	up	up	correct
BLND.US	Blend Labs Inc.	20231213	1.95	2.02	1.85	1.88	3535500	1.88	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20231213	13.2	13.22	13.15	13.22	134300	13.112	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20231213	24.82	25.25	24.66	25.25	164800	25.25	up	up	correct
BMA.US	Banco Macro S.A	20231213	27.51	28.59	26.24	28.2	469366	28.2	up	up	correct
BME.US	BlackRock Health Sciences Trust	20231213	39.39	39.76	39.08	39.76	41400	39.547	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20231213	14.27	14.58	14.27	14.58	876800	14.488	up	up	correct
BMI.US	Badger Meter Inc	20231213	151.54	155.84	151.17	154.88	182900	154.88	up	up	correct
BML.US	PL	20231213	21.1136	21.37	21.03	21.33	19478	21.33	up	up	correct
BMO.US	Bank of Montreal	20231213	87.76	90.46	87.12	90.36	867300	90.36	up	up	correct
BMY.US	Bristol	20231213	50.07	51.86	49.94	51.86	15557000	51.86	up	up	correct
BNED.US	Barnes & Noble Education Inc	20231213	1.33	1.34	1.285	1.31	412600	1.31	down	down	correct
BNL.US	Broadstone Net Lease Inc	20231213	16.43	17.205	16.42	17.08	2048900	16.8012	up	up	correct
BNS.US	The Bank of Nova Scotia	20231213	44.8	46.04	44.36	45.99	3947800	45.99	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20231213	10.19	10.26	10.13	10.25	66600	10.207	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20231213	9.89	10.03	9.89	10	173000	9.937	up	up	correct
BOH.US	PA	20231213	15.07	15.3342	14.9	15.25	10953	15.25	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20231213	74.44	74.75	71.75	74.43	927400	74.43	down	down	correct
BORR.US	Borr Drilling Limited	20231213	6.25	6.57	6.24	6.55	2600900	6.55	up	up	correct
BOX.US	Box Inc	20231213	24.44	24.92	24.15	24.84	1914400	24.84	up	up	correct
BP.US	BP p.l.c	20231213	34.55	35.13	34.25	35.03	9787500	35.03	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20231213	2.76	3.04	2.72	3.02	208300	3.02	up	up	correct
BQ.US	Boqii Holding Limited	20231213	1.15	1.16	0.345	0.424	3764100	0.424	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20231213	194.11	194.23	192.26	193.3	467000	192.5	down	down	correct
BRBR.US	BellRing Brands Inc	20231213	55.45	56.735	55.26	56.69	1357600	56.69	up	up	correct
BRC.US	Brady Corporation	20231213	57.25	57.71	56.86	57.49	361400	57.49	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20231213	7.12	7.57	6.93	7.5	1024800	7.5	up	up	correct
BRFS.US	BRF S.A	20231213	2.72	2.82	2.71	2.79	1989400	2.79	up	up	correct
BRK.US	B	20231213	360.19	362.15	359.04	362.03	3132700	362.03	up	up	correct
BRO.US	Brown & Brown Inc	20231213	75.96	76.25	75.56	75.77	972200	75.77	down	down	correct
BROS.US	Dutch Bros Inc.	20231213	29.25	29.64	28.43	29.52	1254100	29.52	up	up	correct
BRSP.US	Brightspire Capital Inc	20231213	7.21	7.53	7.17	7.5	813000	7.3099	up	up	correct
BRT.US	BRT Apartments Corp	20231213	18.13	19.57	18.13	19.46	63788	19.2014	up	up	correct
BRW.US	Voya Prime Rate Trust	20231213	7.75	7.825	7.72	7.785	151258	7.5891	up	up	correct
BRX.US	Brixmor Property Group Inc	20231213	22.65	23.79	22.62	23.66	2027500	23.66	up	up	correct
BSAC.US	Banco Santander	20231213	19.58	20.03	19.51	19.86	1055100	19.86	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20231213	6.18	6.42	6.16	6.41	967500	6.41	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20231213	18.88	19.51	18.74	19.39	166500	19.38	up	up	correct
BSM.US	Black Stone Minerals L.P	20231213	15.97	16.065	15.652	16.01	636800	16.01	up	up	correct
BST.US	BlackRock Science and Technology Trust	20231213	34.5	34.65	34.2	34.42	167100	34.17	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20231213	16.89	17.145	16.8	17.11	557400	17.007	up	up	correct
BTA.US	BlackRock Long	20231213	10.25	10.34	10.14	10.19	42300	10.146	down	down	correct
BTCM.US	BIT Mining Limited	20231213	4.23	4.4	4.08	4.37	194200	4.37	up	up	correct
BTI.US	British American Tobacco p.l.c	20231213	28.8	29.63	28.67	29.62	5457500	28.9163	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20231213	28.6	30.17	28.56	30.09	65800	30.09	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20231213	20.43	20.62	20.38	20.5	496800	20.454	up	up	correct
BTU.US	Peabody Energy Corporation	20231213	23.15	23.74	23.02	23.52	5783400	23.52	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20231213	10.25	10.35	10.2	10.34	346300	10.256	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20231213	20.6	21.17	20.6	21.17	66500	21.049	up	up	correct
BUR.US	Burford Capital Limited	20231213	13.92	14.0798	13.67	13.92	1160784	13.92
BURL.US	Burlington Stores Inc	20231213	178.7	187.24	177.44	186.67	1417600	186.67	up	up	correct
BV.US	BrightView Holdings Inc	20231213	7.99	8.325	7.925	8.27	510900	8.27	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20231213	74.35	74.35	73.97	74.27	400700	74.27	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20231213	9.13	9.62	9.13	9.6	1412500	9.6	up	up	correct
BW.US	PA	20231213	10.99	11.1	10.2	10.55	70371	10.0909	down	down	correct
BWA.US	BorgWarner Inc	20231213	32.8	33.49	32.35	33.47	3180000	33.47	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20231213	7.94	8.0728	7.93	8.06	57974	7.9823	up	up	correct
BWSN.US	BWSN	20231213	20.33	21.1	20.33	21.1	18200	21.1	up	up	correct
BWXT.US	BWX Technologies Inc	20231213	80.03	80.24	79.43	79.89	468000	79.89	down	down	correct
BX.US	The Blackstone Group Inc	20231213	113.2	119.99	112.44	119.75	4983600	119.75	up	up	correct
BXC.US	BlueLinx Holdings Inc	20231213	96.68	100.4	93.73	100.15	124200	100.15	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20231213	21.5	22.585	21.4	22.43	4758953	21.8187	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20231213	12.75	12.94	12.75	12.9	251300	12.663	up	down	incorrect
BXP.US	Boston Properties Inc	20231213	62.35	68.2797	61.87	68.09	2432348	67.1597	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20231213	28	28.09	27.85	28.04	1023100	27.2859	up	down	incorrect
BY.US	Byline Bancorp Inc	20231213	21.95	22.95	21.82	22.94	167300	22.94	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20231213	60.49	61.06	59.18	61.05	881211	60.8907	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20231213	11.06	11.12	10.89	10.93	301600	10.877	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20231213	29.39	30.49	28.2	30.33	599700	30.33	up	down	incorrect
C.US	PN	20231213	28.8	28.95	28.725	28.79	110514	28.79	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20231213	14.58	15.19	14.54	15.17	106500	15.17	up	down	incorrect
CABO.US	Cable One Inc	20231213	527	535.3	517	535.3	154000	535.3	up	down	incorrect
CACI.US	CACI International Inc	20231213	325.87	329.47	325.5	328.69	71400	328.69	up	down	incorrect
CAE.US	CAE Inc	20231213	20.19	20.65	20.07	20.6	517600	20.6	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20231213	12.32	12.39	12.3	12.36	39200	12.238	up	down	incorrect
CAG.US	Conagra Brands Inc	20231213	29.62	30.54	29.57	30.44	6183200	30.44	up	up	correct
CAH.US	Cardinal Health Inc	20231213	107.8	108.85	107.335	108.05	2294147	107.5106	up	up	correct
CAL.US	Caleres Inc	20231213	28.74	29.34	27.67	29.31	486549	29.2447	up	up	correct
CALX.US	Calix Inc	20231213	41.35	42.56	40.28	41.95	1106000	41.95	up	up	correct
CANG.US	Cango Inc	20231213	0.97	1	0.95	0.98	78100	0.98	up	up	correct
CAPL.US	CrossAmerica Partners LP	20231213	22.25	22.82	22.1	22.68	82700	22.68	up	up	correct
CARR.US	Carrier Global Corporation	20231213	56.5	56.945	54.38	55.8	5096021	55.614	down	down	correct
CARS.US	Cars.com Inc	20231213	18.88	19.17	18.53	18.98	1123500	18.98	up	up	correct
CAT.US	Caterpillar Inc	20231213	261.4	268.23	259.28	267.97	3708300	267.97	up	up	correct
CATO.US	The Cato Corporation	20231213	6.68	6.88	6.6	6.85	249300	6.85	up	up	correct
CB.US	Chubb Limited	20231213	226.91	228.24	225.77	226.11	2338590	225.25	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20231213	0.77	0.8	0.75	0.79	530600	0.79	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20231213	8.68	8.72	8.66	8.67	54200	8.67	down	down	correct
CBRE.US	CBRE Group Inc	20231213	82.53	86.89	82.02	86.1	1712200	86.1	up	up	correct
CBT.US	Cabot Corporation	20231213	77.24	80.09	77.04	79.91	466200	79.91	up	up	correct
CBU.US	Community Bank System Inc	20231213	48.4	51.47	48.25	51.11	462600	50.66	up	up	correct
CBZ.US	CBIZ Inc	20231213	59.24	60.63	59.05	60.29	232700	60.29	up	up	correct
CC.US	The Chemours Company	20231213	28.27	29.215	27.94	29.16	1398500	29.16	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20231213	114.15	117.15	112.76	116.76	4295500	115.195	up	up	correct
CCJ.US	Cameco Corporation	20231213	46	46.16	44.53	45.65	6407500	45.65	down	down	correct
CCK.US	Crown Holdings Inc	20231213	87.48	91	87.48	90.45	1615600	90.45	up	up	correct
CCL.US	Carnival Corporation & plc	20231213	17.75	18.3	17.62	18.27	38465400	18.27	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20231213	0.99	1.1	0.99	1.01	4600	1.01	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20231213	1.6	1.71	1.57	1.69	2450600	1.69	up	up	correct
CCS.US	Century Communities Inc	20231213	77.49	80.14	75.505	79.88	392900	79.88	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20231213	13.2	13.49	13.1	13.49	230400	13.49	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20231213	67.17	69.56	66.55	69.39	1288300	69.39	up	up	correct
CDE.US	Coeur Mining Inc	20231213	2.92	3.3	2.91	3.29	9845600	3.29	up	up	correct
CDR.US	PC	20231213	12.5	12.6	12.5	12.6	7406	12.6	up	up	correct
CDRE.US	Cadre Holdings Inc.	20231213	32.13	32.97	31.82	32.85	327500	32.85	up	up	correct
CE.US	Celanese Corporation	20231213	141.17	145.45	139.37	145.05	728200	145.05	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20231213	9.2	9.3	9.16	9.29	13931	8.9457	up	up	correct
CEIX.US	CONSOL Energy Inc	20231213	93.4	95.53	91.38	95.42	1088000	95.42	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20231213	36.16	37.21	36.09	37.01	30400	37.01	up	up	correct
CEPU.US	Central Puerto S.A	20231213	9.35	9.45	8.85	9.39	611554	8.9017	up	up	correct
CF.US	CF Industries Holdings Inc	20231213	74.32	76.39	74.13	76.23	2091600	76.23	up	down	incorrect
CFG.US	PE	20231213	18.6	19.17	18.4101	19.16	64365	18.8661	up	down	incorrect
CGA.US	China Green Agriculture Inc	20231213	2.05	2.05	2.05	2.05	300	2.05
CGAU.US	Centerra Gold Inc	20231213	5.39	5.86	5.34	5.85	342500	5.85	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20231213	27.43	28.34	27.21	27.99	410200	27.99	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20231213	93.3	95.12	91.51	94.97	1620400	94.97	up	down	incorrect
CHE.US	Chemed Corporation	20231213	575.38	585	574.72	584.69	92500	584.69	up	down	incorrect
CHGG.US	Chegg Inc	20231213	10.58	11.02	10.39	10.98	2368700	10.98	up	down	incorrect
CHH.US	Choice Hotels International Inc	20231213	111.13	113.77	110.01	113.67	590003	113.3807	up	up	correct
CHMI.US	PB	20231213	22.775	22.78	22.6836	22.78	5149	22.2827	up	up	correct
CHN.US	The China Fund Inc	20231213	9.9	9.94	9.81	9.92	45907	9.9013	up	up	correct
CHRB.US	CHRB	20231213	17.25	17.5	17	17.5	5000	17.5	up	up	correct
CHS.US	Chico's FAS Inc	20231213	7.56	7.58	7.55	7.58	4591800	7.58	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20231213	37.65	38.08	37.55	38	116300	38	up	up	correct
CHWY.US	Chewy Inc	20231213	19.8	20.48	18.71	20.46	13248700	20.46	up	up	correct
CI.US	Cigna Corporation	20231213	296.97	298.3	293.38	297.18	2443600	297.18	up	up	correct
CIA.US	Citizens Inc	20231213	3.03	3.17	3.03	3.06	62000	3.06	up	up	correct
CIB.US	Bancolombia S.A	20231213	28.11	29.13	28.08	29.12	247347	28.2901	up	up	correct
CIEN.US	Ciena Corporation	20231213	43.46	44.33	43.09	44.32	2170800	44.32	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20231213	1.66	1.68	1.6301	1.68	278446	1.666	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20231213	2.19	2.28	2.19	2.27	2505445	2.1511	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20231213	18.27	18.54	18.23	18.54	80100	18.44	up	up	correct
CIM.US	PD	20231213	23.3	23.7	23.15	23.4	22773	22.9	up	up	correct
CINT.US	CI&T Inc	20231213	5.1	5.38	4.94	5.37	55100	5.37	up	up	correct
CIO.US	PA	20231213	17.1	17.8999	17.1	17.8	24529	17.8	up	up	correct
CION.US	Cion Investment Corp	20231213	10.64	11.17	10.64	11.17	597400	10.9768	up	up	correct
CL.US	Colgate	20231213	78.42	79.44	78.04	79.39	4000100	79.39	up	up	correct
CLB.US	Core Laboratories N.V	20231213	16.83	17.89	16.69	17.72	553500	17.72	up	up	correct
CLDT.US	PA	20231213	20.75	21.76	20.75	21.76	13880	21.3506	up	up	correct
CLF.US	Cleveland	20231213	17.3	18.17	17.16	18.08	15291200	18.08	up	up	correct
CLH.US	Clean Harbors Inc	20231213	173.59	176.22	172.4	175.77	347900	175.77	up	up	correct
CLPR.US	Clipper Realty Inc	20231213	5.1	5.45	5.1	5.41	60900	5.41	up	up	correct
CLS.US	Celestica Inc	20231213	27.14	28.72	27.11	28.15	3049300	28.15	up	up	correct
CLVT.US	PA	20231213	33.61	35.09	33.35	35.09	8552	35.09	up	up	correct
CLW.US	Clearwater Paper Corporation	20231213	34.98	36	34.57	35.84	102200	35.84	up	up	correct
CLX.US	The Clorox Company	20231213	142.12	145.88	141.26	145.63	920800	145.63	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20231213	43.17	44.55	42.97	44.49	1989482	43.8687	up	up	correct
CMA.US	Comerica Incorporated	20231213	49.51	53.18	49.31	53.05	3221500	52.34	up	up	correct
CMC.US	Commercial Metals Company	20231213	46.02	47.64	45.87	47.28	1068400	47.28	up	up	correct
CMCM.US	Cheetah Mobile Inc	20231213	2.16	2.29	2.13	2.24	24600	2.24	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20231213	2344.0601	2345.98	2316.8201	2340	182800	2340	down	down	correct
CMI.US	Cummins Inc	20231213	234.51	239.76	232.38	239.35	897700	239.35	up	up	correct
CMP.US	Compass Minerals International Inc	20231213	23.88	24.74	23.25	24.7	608000	24.7	up	up	correct
CMRE.US	PE	20231213	25.42	25.455	25.4	25.4	3798	25.4	down	down	correct
CMS.US	PC	20231213	20.89	21.0604	20.4501	20.94	19415	20.6702	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20231213	23.02	23.43	23.02	23.33	9100	23.33	up	up	correct
CMSC.US	CMS Energy Corp	20231213	24.41	24.6	24.27	24.56	20496	24.1971	up	up	correct
CMSD.US	CMS Energy Corp	20231213	24.22	24.41	24.11	24.41	39400	24.41	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20231213	13.11	13.8	13	13.72	463200	13.4831	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20231213	3.2	3.24	3.2	3.235	95834	3.2242	up	up	correct
CNA.US	CNA Financial Corporation	20231213	41.7	42.25	41.31	42.25	645000	42.25	up	up	correct
CNC.US	Centene Corporation	20231213	75.86	76.78	74.82	76.67	4912900	76.67	up	up	correct
CNF.US	CNFinance Holdings Limited	20231213	2.2	2.23	2.15	2.17	7700	2.17	down	down	correct
CNHI.US	CNH Industrial N.V	20231213	10.95	11.41	10.83	11.41	13233600	11.41	up	up	correct
CNI.US	Canadian National Railway Company	20231213	118.85	120.04	117.31	119.96	863500	119.96	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20231213	15.06	15.41	14.87	15.38	2190200	15.38	up	down	incorrect
CNM.US	Core & Main Inc	20231213	38.66	39.12	38.24	38.9	2411500	38.9	up	down	incorrect
CNMD.US	CONMED Corporation	20231213	108.86	111.62	106.64	111.31	338100	111.1165	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20231213	18.96	19.325	18.5	19.28	521300	19.28	up	down	incorrect
CNO.US	PA	20231213	17.25	17.25	17.25	17.25	1131	17.25
CNP.US	CenterPoint Energy Inc	20231213	29.02	30.23	28.86	30.2	6219600	30.2	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20231213	61.75	63.53	61.43	63.47	4064000	63.47	up	down	incorrect
CNS.US	Cohen & Steers Inc	20231213	64.76	68.01	64.52	67.54	287600	67.54	up	up	correct
CNX.US	CNX Resources Corporation	20231213	19.54	20.01	19.49	19.96	6249800	19.96	up	up	correct
CODI.US	PC	20231213	24.6238	24.85	24.6071	24.6071	7270	24.6071	down	down	correct
COE.US	China Online Education Group	20231213	7.62	8	7.62	8	4500	8	up	up	correct
COF.US	PL	20231213	16.23	16.66	16.0726	16.63	66068	16.63	up	up	correct
COLD.US	Americold Realty Trust	20231213	28.6	30.25	28.5	29.82	2184373	29.6039	up	up	correct
COMP.US	Compass Inc	20231213	2.67	2.93	2.57	2.84	9547923	2.84	up	up	correct
COO.US	The Cooper Companies Inc	20231213	340.86	357.04	339.16	355.61	373100	355.61	up	up	correct
COOK.US	Traeger Inc	20231213	2.36	2.59	2.3	2.51	1172100	2.51	up	up	correct
COP.US	ConocoPhillips	20231213	111.5	112.26	110.87	111.85	8570100	111.85	up	up	correct
COR.US	CoreSite Realty Corporation	20231213	203.92	205.72	202.75	203.72	1298600	203.72	down	down	correct
CORR.US	PA	20231213	2.05	2.29	2.05	2.28	22987	2.28	up	up	correct
COTY.US	Coty Inc	20231213	11.86	12.24	11.79	12.19	4704500	12.19	up	up	correct
COUR.US	Coursera Inc	20231213	20.73	20.98	20.391	20.95	1350300	20.95	up	up	correct
CP.US	Canadian Pacific Railway Limited	20231213	73.84	75.04	72.89	74.9	1664400	74.7649	up	up	correct
CPA.US	Copa Holdings S.A	20231213	98.56	101.37	97.87	100.98	284100	100.98	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20231213	4.86	4.86	4.73	4.78	57300	4.78	down	down	correct
CPB.US	Campbell Soup Company	20231213	44.48	45.6	44.47	45.34	4099800	45.34	up	up	correct
CPE.US	Callon Petroleum Company	20231213	28.8	30.04	28.68	30	2302400	30	up	up	correct
CPF.US	Central Pacific Financial Corp	20231213	18.77	19.65	18.44	19.25	562300	19.25	up	up	correct
CPG.US	Crescent Point Energy Corp	20231213	6.43	6.62	6.37	6.62	3572600	6.546	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20231213	102	107.66	101.01	106.88	209400	106.29	up	up	correct
CPNG.US	Coupang Inc	20231213	15.84	16.37	15.73	16.35	11345500	16.35	up	up	correct
CPRI.US	Capri Holdings Limited	20231213	49	49.47	48.9	49.37	977300	49.37	up	up	correct
CPS.US	Cooper	20231213	16.15	17.48	15.97	17.36	197700	17.36	up	up	correct
CPT.US	Camden Property Trust	20231213	94.22	98.84	94.14	98.11	1136500	97.11	up	up	correct
CR.US	Crane Co	20231213	107.45	108.92	107.27	107.82	250800	107.82	up	up	correct
CRC.US	California Resources Corp	20231213	49.3	50.11	48.59	50.08	963025	50.08	up	up	correct
CRD.US	B	20231213	10.56	10.91	10.56	10.6	34900	10.6	up	up	correct
CRH.US	CRH plc	20231213	65.96	67.22	65.69	67.14	4776900	66.06	up	up	correct
CRI.US	Carter's Inc	20231213	71.94	74.02	71.76	73.81	746200	73.81	up	up	correct
CRK.US	Comstock Resources Inc	20231213	8.38	8.79	8.34	8.69	7955100	8.69	up	up	correct
CRL.US	Charles River Laboratories International Inc	20231213	210.88	218.46	208.88	217.98	400600	217.98	up	up	correct
CRM.US	salesforce.com inc	20231213	257.51	259.12	255.16	257.32	6567600	257.32	down	down	correct
CRS.US	Carpenter Technology Corporation	20231213	65.45	68.12	64.79	67.72	571500	67.72	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20231213	18.11	18.68	17.95	17.95	33919	17.809	down	down	correct
CSL.US	Carlisle Companies Incorporated	20231213	293.69	299.28	291.23	297.71	405400	297.71	up	up	correct
CSR.US	PC	20231213	24.37	24.5811	24.3199	24.5811	2930	24.167	up	up	correct
CSTM.US	Constellium SE	20231213	17.48	18.29	17.42	18.27	636700	18.27	up	up	correct
CSV.US	Carriage Services Inc	20231213	24.21	25.17	23.8	25.05	168300	25.05	up	up	correct
CTA.US	PB	20231213	71.5	71.92	71.25	71.92	1962	71.92	up	up	correct
CTBB.US	Qwest Corp. NT	20231213	9.93	10.1	9.78	9.86	231000	9.86	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20231213	10.3	10.52	10.2	10.24	111100	10.24	down	down	correct
CTLT.US	Catalent Inc	20231213	37.3	39.68	37.03	39.65	2892700	39.65	up	up	correct
CTO.US	PA	20231213	19.58	19.6	19.04	19.58	5628	19.58
CTOS.US	Custom Truck One Source Inc	20231213	5.92	6.24	5.89	6.24	600200	6.24	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20231213	32.65	33.5	32.55	33.48	11800	33.48	up	up	correct
CTRA.US	Coterra Energy Inc	20231213	24.5	24.7	24.25	24.66	8660800	24.66	up	up	correct
CTS.US	CTS Corporation	20231213	40.34	41.32	39.43	41.26	244627	41.2224	up	up	correct
CTVA.US	Corteva Inc	20231213	45.14	45.73	44.71	45.54	8684900	45.54	up	up	correct
CUBB.US	Customers Bancorp Inc	20231213	19.75	19.75	19.75	19.75	1100	19.414
CUBE.US	CubeSmart	20231213	41.94	43.91	41.72	43.7	2021544	43.2301	up	up	correct
CUBI.US	PF	20231213	24.95	24.95	24.6501	24.9101	3057	24.9101	down	down	correct
CUK.US	Carnival Corporation & plc	20231213	16.03	16.59	15.98	16.57	1833800	16.57	up	up	correct
CULP.US	Culp Inc	20231213	5.54	5.62	5.54	5.59	13900	5.59	up	up	correct
CURO.US	CURO Group Holdings Corp	20231213	0.71	0.76	0.7	0.732	82500	0.732	up	up	correct
CURV.US	Torrid Holdings Inc.	20231213	4.91	5	4.72	4.79	266400	4.79	down	down	correct
CUZ.US	Cousins Properties Incorporated	20231213	22.43	23.865	22.33	23.66	1881783	23.66	up	up	correct
CVEO.US	Civeo Corporation	20231213	22.32	22.9	21.5	22.89	81100	22.89	up	up	correct
CVI.US	CVR Energy Inc	20231213	29.55	30.64	29.28	30.52	1496600	30.52	up	up	correct
CVNA.US	Carvana Co	20231213	39.6	45.45	38.41	45.07	13409900	45.07	up	up	correct
CVS.US	CVS Health Corporation	20231213	73.65	75.38	73.5	75.29	9012700	75.29	up	up	correct
CVX.US	Chevron Corporation	20231213	142.17	144.68	141.65	144.61	10641300	144.61	up	up	correct
CW.US	Curtiss	20231213	221.05	224.74	220.75	222.48	219800	222.48	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20231213	19.28	19.42	19.08	19.35	776000	19.35	up	up	correct
CWEN.US	Clearway Energy Inc	20231213	24.6	26.29	24.4	26.1	1418200	26.1	up	up	correct
CWH.US	Camping World Holdings Inc	20231213	23.84	25.71	23.55	25.54	1754700	25.54	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20231213	8.8	9.74	8.61	9.68	4039200	9.68	up	down	incorrect
CWT.US	California Water Service Group	20231213	52.46	54.3	52.1	53.91	412400	53.91	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20231213	7.08	7.47	7.08	7.46	6134400	7.46	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20231213	3.5	3.54	3.47	3.51	102352	3.4976	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20231213	7.37	7.44	7.34	7.44	10228	7.4181	up	down	incorrect
CXM.US	Sprinklr Inc.	20231213	11.3	11.52	11.19	11.47	4563600	11.47	up	down	incorrect
CXW.US	CoreCivic Inc	20231213	13.95	14.41	13.92	14.3	1149200	14.3	up	down	incorrect
CYD.US	China Yuchai International Limited	20231213	8.2	8.25	8.09	8.12	35400	8.12	down	down	correct
CYH.US	Community Health Systems Inc	20231213	2.39	2.63	2.31	2.63	3322900	2.63	up	up	correct
D.US	Dominion Energy Inc	20231213	47.56	49.55	47.16	49.47	5543000	49.47	up	up	correct
DAC.US	Danaos Corporation	20231213	67.23	68.07	66.45	67.72	90100	67.72	up	up	correct
DAL.US	Delta Air Lines Inc	20231213	40.87	41.36	40.12	41.19	12821300	41.19	up	up	correct
DAN.US	Dana Incorporated	20231213	13.75	13.82	13.05	13.81	2000000	13.81	up	up	correct
DAO.US	Youdao Inc	20231213	4.02	4.14	3.91	4.07	181300	4.07	up	up	correct
DAR.US	Darling Ingredients Inc	20231213	46.83	49.49	46.16	49.44	2340600	49.44	up	up	correct
DASH.US	DoorDash Inc	20231213	101.19	101.48	99.13	100.43	4899900	100.43	down	down	correct
DAVA.US	Endava plc	20231213	68.99	71.57	67.77	69.96	266100	69.96	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20231213	12.79	13.02	12.67	12.99	3191100	12.99	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20231213	27.87	29.27	27.52	27.57	362200	27.57	down	down	correct
DBI.US	Designer Brands Inc	20231213	8.39	8.9	8.31	8.9	2535400	8.9	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20231213	14.97	15.28	14.91	15.15	129100	15.15	up	up	correct
DBRG.US	PJ	20231213	22.465	22.93	22.465	22.65	26136	22.65	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20231213	8.03	8.14	8.03	8.13	23550	8.0951	up	up	correct
DCI.US	Donaldson Company Inc	20231213	62.39	63.76	62.34	63.61	764600	63.61	up	up	correct
DCO.US	Ducommun Incorporated	20231213	52.08	53.33	51.81	53.1	103300	53.1	up	up	correct
DD.US	DuPont de Nemours Inc	20231213	70.62	72.05	70.46	71.89	3753700	71.89	up	up	correct
DDD.US	3D Systems Corporation	20231213	5.79	6.27	5.67	6.23	2061500	6.23	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20231213	1.71	1.78	1.66	1.78	408700	1.78	up	up	correct
DDS.US	Dillard's Inc	20231213	377.8	387.625	370.26	387.04	172551	366.8144	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20231213	25.62	25.7	25.56	25.68	10700	25.68	up	up	correct
DE.US	Deere & Company	20231213	359.35	377.81	358.52	377.01	3406900	375.6301	up	up	correct
DEA.US	Easterly Government Properties Inc	20231213	12.65	13.38	12.56	13.34	1156300	13.34	up	up	correct
DECK.US	Deckers Outdoor Corporation	20231213	713.39	720.97	706.17	719.27	474600	719.27	up	up	correct
DEI.US	Douglas Emmett Inc	20231213	13.99	14.99	13.825	14.77	3758933	14.5815	up	up	correct
DELL.US	Dell Technologies Inc	20231213	69.99	70.48	69.265	69.87	4234223	69.87	down	down	correct
DEO.US	Diageo plc	20231213	141.98	144.21	140.96	144.17	540500	144.17	up	up	correct
DESP.US	Despegar.com Corp	20231213	9.24	9.98	9.07	9.5	914700	9.5	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20231213	60.91	61.01	59.758	60.68	148600	60.68	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20231213	17.78	17.89	17.54	17.89	80972	17.7877	up	up	correct
DFS.US	Discover Financial Services	20231213	102.86	105.99	101.42	105.81	2396000	105.81	up	up	correct
DG.US	Dollar General Corporation	20231213	123.61	130.37	122.5	130.34	3857000	130.34	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20231213	140.11	141.12	139.5	141.12	1077900	141.12	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20231213	2.25	2.27	2.23	2.25	1114518	2.2355
DHI.US	D.R. Horton Inc	20231213	141.39	144.64	139.38	144.17	3971700	144.17	up	up	correct
DHT.US	DHT Holdings Inc	20231213	9.43	9.59	9.28	9.58	2808500	9.58	up	up	correct
DHX.US	DHI Group Inc	20231213	2.35	2.48	2.25	2.48	101100	2.48	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20231213	14.04	14.16	14.03	14.16	114900	13.873	up	up	correct
DIN.US	Dine Brands Global Inc	20231213	48.21	50.59	47.45	50.44	248969	49.9158	up	up	correct
DIS.US	The Walt Disney Company	20231213	91.17	92.87	90.78	92.83	10173200	92.83	up	up	correct
DK.US	Delek US Holdings Inc	20231213	25.47	26.38	25.34	26.35	781400	26.35	up	up	correct
DKL.US	Delek Logistics Partners LP	20231213	47.74	48.2	46.7	47.15	48300	47.15	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20231213	138.25	141.54	136.92	141.35	1289800	140.35	up	up	correct
DLB.US	Dolby Laboratories Inc	20231213	88.75	89	87.03	88.11	416900	88.11	down	up	incorrect
DLNG.US	PB	20231213	24.71	24.8	24.71	24.8	3636	24.8	up	down	incorrect
DLR.US	PL	20231213	21.86	22.32	21.8101	22.31	67118	21.985	up	down	incorrect
DLX.US	Deluxe Corporation	20231213	18.72	19.62	18.38	19.51	460700	19.51	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20231213	14.33	14.79	14.33	14.7	312800	14.7	up	down	incorrect
DM.US	Desktop Metal Inc	20231213	0.6442	0.716	0.6222	0.6967	6875546	0.6967	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20231213	9.98	10.12	9.95	10.11	234514	10.0806	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20231213	10.91	11.02	10.81	10.98	78597	10.8628	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20231213	1.33	1.45	1.28	1.44	30564300	1.44	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20231213	10.71	11.29	10.65	11.25	4328800	11.25	up	down	incorrect
DNOW.US	NOW Inc	20231213	10.6	10.755	10.27	10.73	1038200	10.73	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20231213	8.34	8.745	8.22	8.72	1948529	8.6542	up	down	incorrect
DOC.US	Physicians Realty Trust	20231213	12.25	12.94	12.21	12.87	2427821	12.87	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20231213	31.95	33.61	31.512	33.22	1247900	33.22	up	down	incorrect
DOCS.US	Doximity Inc.	20231213	24.17	24.68	23.755	24.66	1680400	24.66	up	down	incorrect
DOLE.US	Dole plc	20231213	11.53	11.97	11.425	11.97	1954900	11.97	up	down	incorrect
DOMA.US	Doma Holdings Inc	20231213	4.85	5.31	4.7	5.31	15200	5.31	up	up	correct
DOOR.US	Masonite International Corporation	20231213	92.24	96.16	91.51	95.32	219800	95.32	up	up	correct
DOV.US	Dover Corporation	20231213	145.38	147.87	144	147.3	740300	147.3	up	up	correct
DOW.US	Dow Inc	20231213	50.55	52.405	50.46	52.33	4774200	52.33	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20231213	9.33	9.62	9.29	9.6	176100	9.39	up	up	correct
DPZ.US	Domino's Pizza Inc	20231213	394	404.85	393	402.8	518300	401.59	up	up	correct
DQ.US	Daqo New Energy Corp	20231213	22	22.5	21.48	22.36	2488500	22.36	up	up	correct
DRD.US	DRDGOLD Limited	20231213	7.86	8.22	7.7	8.22	497800	8.22	up	up	correct
DRH.US	PA	20231213	25.98	26.7792	25.77	26.61	5512	26.0857	up	up	correct
DRI.US	Darden Restaurants Inc	20231213	158.93	162.82	158.93	162.46	967500	162.46	up	up	correct
DRQ.US	Dril	20231213	20.85	21.99	20.74	21.93	238600	21.93	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20231213	11.86	12.27	11.79	12.23	853900	12.23	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20231213	5.55	5.6	5.525	5.59	157190	5.59	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20231213	10.6	10.69	10.58	10.69	141600	10.591	up	up	correct
DSX.US	PB	20231213	25.5	25.6	25.45	25.48	3436	25.48	down	down	correct
DT.US	Dynatrace Inc	20231213	54.98	55.161	53.85	54.65	2751900	54.65	down	down	correct
DTB.US	DTB	20231213	20.21	20.72	20.071	20.61	27800	20.3324	up	up	correct
DTC.US	Solo Brands Inc.	20231213	5.05	5.435	5	5.38	453600	5.38	up	up	correct
DTE.US	DTE Energy Company	20231213	110	113.47	109.1	113.32	1227000	112.2919	up	up	correct
DTF.US	DTF Tax	20231213	10.69	10.76	10.63	10.73	211900	10.697	up	up	correct
DTLA.US	P	20231213	0.05	0.0675	0.05	0.05	83131	0.05
DTM.US	DT Midstream Inc	20231213	54.09	54.85	53.49	54.78	1108400	54.0862	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20231213	22.817	22.9	22.56	22.9	42200	22.9	up	up	correct
DUK.US	PA	20231213	24.68	25.14	24.61	24.96	74593	24.96	up	up	correct
DUKB.US	Duke Energy Corp	20231213	23.6	24.09	23.6	23.89	44000	23.89	up	up	correct
DV.US	DoubleVerify Holdings Inc	20231213	34.91	35.64	34.76	35.41	2385000	35.41	up	up	correct
DVA.US	DaVita Inc	20231213	108.45	109.4	107.06	108.8	784800	108.8	up	up	correct
DVN.US	Devon Energy Corporation	20231213	43.33	44.25	42.95	44.22	13256400	43.45	up	up	correct
DX.US	PC	20231213	23.55	23.865	23.45	23.77	9135	23.3397	up	up	correct
DXC.US	DXC Technology Company	20231213	23.38	24.08	23.24	23.97	2421500	23.97	up	up	correct
DY.US	Dycom Industries Inc	20231213	109.53	113.09	108.64	112	349600	112	up	up	correct
E.US	Eni S.p.A	20231213	31.82	32.25	31.71	32.23	593200	32.23	up	up	correct
EAF.US	GrafTech International Ltd	20231213	2.46	2.55	2.4	2.5	3836200	2.5	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20231213	21.35	21.75	21.315	21.74	17612	21.74	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20231213	6.06	6.18	6.06	6.13	356317	6.0534	up	up	correct
EAT.US	Brinker International Inc	20231213	41.14	41.67	40.21	41.6	977000	41.6	up	up	correct
EB.US	Eventbrite Inc	20231213	7.88	7.93	7.68	7.91	2135700	7.91	up	up	correct
EBF.US	Ennis Inc	20231213	22.19	22.73	21.99	22.68	125800	22.68	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20231213	8.26	8.54	8.22	8.54	1518600	8.54	up	up	correct
EBS.US	Emergent BioSolutions Inc	20231213	2.1	2.31	1.99	2.29	1454300	2.29	up	up	correct
EC.US	Ecopetrol S.A	20231213	12.4	12.69	12.3	12.67	1767041	11.8578	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20231213	16.08	16.12	16.005	16.12	696000	15.995	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20231213	9.35	9.65	9.336	9.52	823500	9.52	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20231213	21.44	21.512	21.21	21.3	3400	21.3	down	down	correct
ECCW.US	ECCW	20231213	24.1	24.1	24.1	24.1	300	23.678
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20231213	24.37	24.9	24.185	24.78	7700	24.362	up	up	correct
ECL.US	Ecolab Inc	20231213	194.91	198.64	194.38	198.5	1579733	197.925	up	up	correct
ECVT.US	Ecovyst Inc	20231213	9.33	9.775	9.33	9.72	646100	9.72	up	up	correct
ED.US	Consolidated Edison Inc	20231213	91.92	94.33	91.39	94.01	1881500	94.01	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20231213	4.74	4.76	4.69	4.75	264700	4.66	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20231213	4.23	4.31	4.21	4.3	83000	4.3	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20231213	4.98	5.0363	4.955	5.02	58968	5.02	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20231213	20.49	20.49	19.26	19.65	165900	19.65	down	up	incorrect
EDR.US	Endeavor Group Holdings Inc	20231213	23	23.4	22.98	23.22	2755400	23.16	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20231213	81.64	81.78	80	80.81	1439400	80.81	down	up	incorrect
EEA.US	The European Equity Fund Inc	20231213	8.52	8.595	8.45	8.58	15561	8.4435	up	down	incorrect
EEX.US	Emerald Holding Inc	20231213	5.4	5.5	5.345	5.5	95700	5.5	up	down	incorrect
EFC.US	PA	20231213	22.75	23.1	22.62	22.83	17598	22.4184	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20231213	12.66	12.7	12.4	12.47	209516	12.3513	down	up	incorrect
EFT.US	Eaton Vance Floating	20231213	12.5	12.5	12.34	12.41	114876	12.143	down	up	incorrect
EFX.US	Equifax Inc	20231213	233.87	242.6	232.55	241.94	1053700	241.94	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20231213	9.65	9.75	9.65	9.75	1200	9.709	up	up	correct
EGGF.US	UN	20231213	10	10.74	10	10.7	4421	10.7	up	up	correct
EGHT.US	8x8 Inc	20231213	3.63	3.79	3.49	3.75	2110400	3.75	up	up	correct
EGO.US	Eldorado Gold Corporation	20231213	11.95	12.69	11.73	12.68	2439000	12.68	up	up	correct
EGP.US	EastGroup Properties Inc	20231213	176.62	183.18	176.62	181.54	518920	180.2965	up	up	correct
EGY.US	VAALCO Energy Inc	20231213	4.15	4.35	4.13	4.35	1108000	4.35	up	up	correct
EHC.US	Encompass Health Corporation	20231213	65.97	67.34	65.87	66.97	737676	66.8206	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20231213	6.89	7	6.85	7	80036	6.9356	up	up	correct
EIC.US	Eagle Point Income Company Inc	20231213	14.636	14.84	14.6	14.65	98700	14.65	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20231213	22.97	22.97	22.97	22.97	40	22.97
EIG.US	Employers Holdings Inc	20231213	39.39	39.6	38.98	39.38	206100	39.38	down	down	correct
EIX.US	Edison International	20231213	67.55	70.84	67.18	70.79	2310830	70.0221	up	up	correct
EL.US	The Estée Lauder Companies Inc	20231213	136.02	143.42	135.78	143.03	3471200	143.03	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20231213	12.72	13.81	12.65	13.66	7859200	13.66	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20231213	21.48	21.73	21.4001	21.61	31267	21.61	up	up	correct
ELF.US	e.l.f. Beauty Inc	20231213	132.01	142.1	131.98	141.79	2308500	141.79	up	up	correct
ELP.US	Companhia Paranaense de Energia	20231213	9.59	9.9	9.58	9.88	1035993	9.88	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20231213	70.72	72.77	70.51	72.52	1367389	72.0656	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20231213	9.23	9.28	9.2	9.24	194185	9.1577	up	up	correct
EME.US	EMCOR Group Inc	20231213	216.49	217.69	214.82	217.45	387000	217.45	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20231213	11.62	11.85	11.62	11.8	30500	11.0887	up	up	correct
EMN.US	Eastman Chemical Company	20231213	84.66	87.62	84.24	87.17	1431600	86.3827	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20231213	32.37	33.2	32.21	33.11	26800	33.11	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20231213	22.06	22.55	22.01	22.55	12596	22.55	up	up	correct
EMR.US	Emerson Electric Co	20231213	91.08	92.99	90.66	92.23	4146100	92.23	up	up	correct
ENB.US	Enbridge Inc	20231213	34.76	35.55	34.61	35.48	8110200	35.48	up	up	correct
ENFN.US	Enfusion Inc.	20231213	9.74	10.09	9.69	10.08	193300	10.08	up	up	correct
ENIC.US	Enel Chile S.A	20231213	3.42	3.51	3.37	3.51	871900	3.51	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20231213	20.52	20.85	20.47	20.85	5100	20.85	up	up	correct
ENLC.US	EnLink Midstream LLC	20231213	12.09	12.42	11.96	12.37	2994000	12.37	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20231213	22.28	22.72	22.28	22.6	10500	22.6	up	up	correct
ENS.US	EnerSys	20231213	92.57	97.1	92.4	96.83	336100	96.605	up	up	correct
ENV.US	Envestnet Inc	20231213	43.44	46.05	43.12	45.93	906300	45.93	up	up	correct
ENVA.US	Enova International Inc	20231213	49.64	52.43	49.17	51.94	407800	51.94	up	up	correct
ENZ.US	Enzo Biochem Inc	20231213	1.2	1.3	1.2	1.28	231800	1.28	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20231213	4.2	4.3	4.2	4.3	119000	4.3	up	up	correct
EOG.US	EOG Resources Inc	20231213	117.92	118.87	116.8	118.48	5765760	116.98	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20231213	16.02	16.29	16.02	16.27	47507	16.1596	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20231213	18.26	18.51	18.2388	18.5	124675	18.3847	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20231213	16.21	16.38	16.17	16.35	53304	16.289	up	up	correct
EP.US	PC	20231213	46.72	47.2	46.72	47.15	2491	47.15	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20231213	28.49	29.15	28.3	29.05	385400	29.05	up	up	correct
EPAM.US	EPAM Systems Inc	20231213	277.05	281.66	271.43	279.55	470800	279.55	up	up	correct
EPC.US	Edgewell Personal Care Company	20231213	35.07	36.44	34.95	36.3	352800	36.3	up	up	correct
EPD.US	Enterprise Products Partners L.P	20231213	26.01	26.3	25.96	26.2	4922700	26.2	up	up	correct
EPR.US	PG	20231213	20.21	20.72	20.2	20.63	60477	20.2775	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20231213	24.67	25.61	24.53	25.5	1615984	25.2213	up	up	correct
EQC.US	PD	20231213	25.05	25.33	25.05	25.31	5366	25.31	up	up	correct
EQH.US	PC	20231213	15.82	16.15	15.6201	15.9	161088	15.9	up	up	correct
EQNR.US	Equinor ASA	20231213	30.43	30.86	30.18	30.85	2373500	30.85	up	up	correct
EQR.US	Equity Residential	20231213	58.35	61.24	58.25	60.95	2451293	60.3039	up	up	correct
EQS.US	Equus Total Return Inc	20231213	1.49	1.49	1.45	1.49	8400	1.49
EQT.US	EQT Corporation	20231213	36.15	37.29	35.96	37.26	6643300	37.26	up	up	correct
ERF.US	Enerplus Corporation	20231213	14.52	14.7	14.25	14.65	3731800	14.65	up	up	correct
ERJ.US	Embraer S.A	20231213	19.41	19.95	19.32	19.74	1389300	19.74	up	up	correct
ES.US	Eversource Energy	20231213	60.17	63.21	59.72	63.09	2357900	62.4197	up	up	correct
ESE.US	ESCO Technologies Inc	20231213	108.89	110.67	107.39	109.78	118400	109.78	up	up	correct
ESI.US	Element Solutions Inc	20231213	21.04	21.86	20.99	21.76	1281500	21.76	up	up	correct
ESMT.US	EngageSmart LLC	20231213	22.92	22.92	22.86	22.86	511100	22.86	down	down	correct
ESNT.US	Essent Group Ltd	20231213	50.47	51.75	50.37	51.71	651600	51.71	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20231213	9.11	9.74	9.02	9.66	1461400	9.6253	up	up	correct
ESS.US	Essex Property Trust Inc	20231213	228.55	240.38	227.59	238.39	483291	236.2112	up	up	correct
ESTC.US	Elastic N.V	20231213	115.86	117.69	114.44	116.52	912100	116.52	up	up	correct
ETB.US	Eaton Vance Tax	20231213	12.97	13.095	12.94	13.08	40544	12.9867	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20231213	29.1	30.53	28.73	30.38	413600	30.38	up	up	correct
ETG.US	Eaton Vance Tax	20231213	16.68	16.98	16.6631	16.94	136637	16.8402	up	up	correct
ETI.US	P	20231213	22.21	22.4	22.07	22.4	4833	22.4	up	up	correct
ETJ.US	Eaton Vance Risk	20231213	7.88	7.965	7.86	7.96	85371	7.901	up	up	correct
ETN.US	Eaton Corporation plc	20231213	237.46	238.08	234.36	236.79	1210300	236.79	down	down	correct
ETO.US	Eaton Vance Tax	20231213	22.96	23.45	22.8759	23.33	25579	23.1942	up	up	correct
ETR.US	Entergy Corporation	20231213	101.59	105.46	100.96	105.4	1628364	105.4	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20231213	9.78	9.97	9.63	9.94	5540700	9.94	up	up	correct
ETV.US	Eaton Vance Tax	20231213	12.48	12.625	12.4	12.61	278978	12.514	up	up	correct
ETW.US	Eaton Vance Tax	20231213	7.73	7.84	7.7166	7.83	369232	7.7714	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20231213	3.6	3.83	3.535	3.83	3215400	3.83	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20231213	17.28	17.43	17.28	17.43	58265	17.3717	up	up	correct
ETY.US	Eaton Vance Tax	20231213	11.86	12.04	11.76	12.02	205575	11.939	up	up	correct
EURN.US	Euronav NV	20231213	17.5	17.55	17.49	17.55	1148622	17.55	up	up	correct
EVA.US	Enviva Partners LP	20231213	1.1	1.21	1	1.2	2506100	1.2	up	up	correct
EVC.US	Entravision Communications Corporation	20231213	4.11	4.24	3.98	4.24	527600	4.19	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20231213	6.13	6.14	6.0809	6.12	81217	6.0607	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20231213	10.24	10.41	10.24	10.39	41943	10.3141	up	down	incorrect
EVH.US	Evolent Health Inc	20231213	29.27	29.66	28.62	29.5	1934400	29.5	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20231213	9.51	9.62	9.49	9.6	256700	9.6	up	down	incorrect
EVR.US	Evercore Inc	20231213	155.7	161.23	155.42	160.52	345500	160.52	up	down	incorrect
EVRG.US	Evergy Inc	20231213	51.36	53.39	51.11	53.33	3398800	53.33	up	down	incorrect
EVRI.US	Everi Holdings Inc	20231213	10.44	10.91	10.3	10.87	2364400	10.87	up	down	incorrect
EVT.US	Eaton Vance Tax	20231213	21.19	21.66	21.16	21.54	208837	21.3937	up	down	incorrect
EVTC.US	EVERTEC Inc	20231213	39.4	40.35	39.22	40.24	424000	40.24	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20231213	72.07	75.99	71.81	75.22	8097600	75.22	up	down	incorrect
EXG.US	Eaton Vance Tax	20231213	7.62	7.79	7.61	7.78	853032	7.7241	up	up	correct
EXK.US	Endeavour Silver Corp	20231213	1.92	2.09	1.9	2.08	6133400	2.08	up	up	correct
EXP.US	Eagle Materials Inc	20231213	190.59	192.74	186.72	192.31	451300	192.06	up	up	correct
EXPR.US	Express Inc	20231213	8.29	8.42	8.21	8.41	14800	8.41	up	up	correct
EXR.US	Extra Space Storage Inc	20231213	139.69	147.37	139.17	146	2047000	144.38	up	up	correct
F.US	PC	20231213	23.93	24.44	23.89	24.42	75860	24.42	up	up	correct
FAF.US	First American Financial Corporation	20231213	60.92	63.82	60.37	63.33	1160800	63.33	up	up	correct
FBK.US	FB Financial Corporation	20231213	36.59	38.7	36.25	38.67	200200	38.67	up	up	correct
FBP.US	First BanCorp	20231213	15.95	16.64	15.79	16.57	2510000	16.57	up	up	correct
FC.US	Franklin Covey Co	20231213	39.5	40.21	38.34	40.21	72900	40.21	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20231213	14.27	15.02	14.17	14.99	1081000	14.99	up	up	correct
FCN.US	FTI Consulting Inc	20231213	221.35	223.91	220.46	221.3	344300	221.3	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20231213	24.24	25.18	24.11	25	801469	24.6645	up	up	correct
FCRX.US	FCRX	20231213	23.53	23.75	23.4	23.72	2600	23.72	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20231213	9.8	9.9	9.8	9.87	107556	9.87	up	up	correct
FCX.US	Freeport	20231213	37.49	39.23	37.14	39.19	15442470	39.19	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20231213	24.38	25.4	24.31	25.32	209700	25.32	up	up	correct
FDS.US	FactSet Research Systems Inc	20231213	455.48	461.85	454.59	458.98	300732	458.98	up	up	correct
FDX.US	FedEx Corporation	20231213	272.04	274.87	268.56	273.83	1500000	273.83	up	up	correct
FE.US	FirstEnergy Corp	20231213	36.99	38.56	36.8	38.51	4953000	38.51	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20231213	9.75	9.75	9.75	9.75	22	9.75
FEI.US	First Trust MLP and Energy Income Fund	20231213	8.45	8.61	8.39	8.61	107400	8.61	up	up	correct
FENG.US	Phoenix New Media Limited	20231213	1.33	1.35	1.33	1.35	3300	1.35	up	up	correct
FERG.US	Ferguson plc	20231213	182.99	184.59	180.98	184.02	1004800	183.23	up	up	correct
FET.US	Forum Energy Technologies Inc	20231213	19.82	21	19.49	20.94	54900	20.94	up	up	correct
FF.US	FutureFuel Corp	20231213	5.75	6	5.67	6	440700	6	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20231213	17.74	18.04	17.65	18.04	52183	17.7236	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20231213	13.59	13.69	13.575	13.67	490591	13.5896	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20231213	3.41	3.43	3.36	3.42	102800	3.42	up	up	correct
FHI.US	Federated Hermes Inc	20231213	32.78	33.08	32.46	32.92	1781900	32.92	up	up	correct
FHN.US	PE	20231213	22.12	22.83	22.03	22.55	10526	22.1598	up	up	correct
FICO.US	Fair Isaac Corporation	20231213	1163.29	1183.79	1157.76	1166.78	236300	1166.78	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20231213	15.99	16.42	15.94	16.31	68616	16.31	up	up	correct
FIGS.US	FIGS Inc.	20231213	6.87	7.09	6.7	7.06	2394700	7.06	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20231213	11.85	12.12	11.85	12.1	96263	11.991	up	up	correct
FINV.US	FinVolution Group	20231213	4.47	4.54	4.4	4.51	877200	4.51	up	up	correct
FIS.US	Fidelity National Information Services Inc	20231213	57.86	60.1	57.13	60	7332700	60	up	up	correct
FIX.US	Comfort Systems USA Inc	20231213	198.09	203.9	196.14	200.98	358000	200.98	up	down	incorrect
FL.US	Foot Locker Inc	20231213	27.74	28.72	27.14	28.53	3687700	28.53	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20231213	14.16	14.43	14.13	14.42	82243	14.3376	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20231213	28.2	28.795	28.06	28.74	273100	28.74	up	down	incorrect
FLO.US	Flowers Foods Inc	20231213	22	22.61	21.97	22.59	1620700	22.59	up	down	incorrect
FLOW.US	SPX FLOW Inc	20231213	27.1	27.6574	27.1	27.6574	1812	27.5936	up	down	incorrect
FLR.US	Fluor Corporation	20231213	38.56	39.09	37.5	38.8	2080700	38.8	up	down	incorrect
FLS.US	Flowserve Corporation	20231213	38.55	39.36	38.285	39.01	781688	38.8225	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20231213	257.92	264.87	257.72	264.57	510300	264.57	up	down	incorrect
FMC.US	FMC Corporation	20231213	54.54	57.76	54.3389	57.76	1508964	57.2335	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20231213	10.64	10.706	10.6	10.7	52705	10.6656	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20231213	20.45	21.11	20.43	21.08	410400	21.08	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20231213	127.4	131.06	127.32	130.04	806800	130.04	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20231213	11.56	11.76	11.49	11.74	3588	11.6603	up	up	correct
FN.US	Fabrinet	20231213	171.41	177.09	171.19	176.17	303300	176.17	up	up	correct
FNA.US	Paragon 28 Inc.	20231213	11	11.61	10.65	11.61	546400	11.61	up	up	correct
FNB.US	PE	20231213	24.8	25.025	24.6827	24.85	16632	24.85	up	up	correct
FND.US	Floor & Decor Holdings Inc	20231213	99.16	106.39	98.52	105.29	1997100	105.29	up	up	correct
FNF.US	Fidelity National Financial Inc	20231213	46.91	48.17	46.55	48	2293200	47.52	up	up	correct
FNV.US	Franco	20231213	103.8	109.18	103.34	109.06	1396300	109.06	up	up	correct
FOA.US	Finance Of America Companies Inc	20231213	0.8986	0.9906	0.8503	0.9906	137990	0.9906	up	up	correct
FOF.US	Cohen & Steers Closed	20231213	10.87	11.1	10.87	11.09	58800	11.09	up	down	incorrect
FOR.US	Forestar Group Inc	20231213	31.44	32.45	30.92	32.42	270900	32.42	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20231213	67.24	68.64	65.76	67.65	860000	67.65	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20231213	15.86	16.27	15.7499	16.17	319071	16.0355	up	down	incorrect
FPH.US	Five Point Holdings LLC	20231213	2.8	2.857	2.75	2.84	180200	2.84	up	down	incorrect
FPI.US	Farmland Partners Inc	20231213	12.5	12.86	12.21	12.86	885955	12.5934	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20231213	6.73	6.85	6.69	6.84	32000	6.84	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20231213	50.02	52.35	50.02	52.31	1669065	51.9969	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20231213	12.39	12.48	12.37	12.46	231900	12.336	up	up	correct
FRO.US	Frontline Ltd	20231213	18.56	18.93	18.34	18.9	2700900	18.6	up	up	correct
FRT.US	PC	20231213	22.42	23.09	22.42	23.09	5273	22.7791	up	up	correct
FSK.US	FS KKR Capital Corp	20231213	19.75	19.89	19.59	19.88	1724109	19.88	up	up	correct
FSLY.US	Fastly Inc	20231213	17.13	18.01	16.745	17.94	2866000	17.94	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20231213	3.56	3.86	3.52	3.85	5597800	3.85	up	up	correct
FSR.US	Fisker Inc	20231213	1.45	1.51	1.35	1.48	25646500	1.48	up	up	correct
FSS.US	Federal Signal Corporation	20231213	74.05	75.18	72.64	74.89	411600	74.89	up	up	correct
FT.US	Franklin Universal Trust	20231213	6.61	6.72	6.58	6.68	79700	6.6374	up	up	correct
FTCH.US	Farfetch Limited	20231213	0.6	0.78	0.53	0.74	81420800	0.74	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20231213	13.6	13.72	13.55	13.72	142700	13.72	up	up	correct
FTI.US	TechnipFMC plc	20231213	18.78	19.36	18.66	19.32	6559200	19.32	up	up	correct
FTK.US	Flotek Industries Inc	20231213	3.32	3.69	3.32	3.58	84600	3.58	up	up	correct
FTS.US	Fortis Inc	20231213	39.96	41.33	39.63	41.29	696300	41.29	up	up	correct
FTV.US	Fortive Corporation	20231213	71.18	71.58	70.74	71.19	3299200	71.19	up	up	correct
FUBO.US	fuboTV Inc	20231213	3.23	3.45	3.08	3.4	14205000	3.4	up	up	correct
FUL.US	H.B. Fuller Company	20231213	77.8	80.23	77.71	80.06	480500	80.06	up	up	correct
FUN.US	Cedar Fair L.P	20231213	38.36	39.14	37.64	38.99	94900	38.99	up	up	correct
FVRR.US	Fiverr International Ltd	20231213	26.5	27.99	25.88	27.91	732300	27.91	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20231213	0.055	0.099	0.051	0.055	136623	0.055
G.US	Genpact Limited	20231213	34.44	34.86	34.07	34.75	4490000	34.75	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20231213	5.26	5.34	5.22	5.33	952600	5.18	up	up	correct
GAM.US	PB	20231213	24.56	24.83	24.52	24.75	26299	24.75	up	up	correct
GATO.US	Gatos Silver Inc	20231213	5.59	6.225	5.55	6.15	577100	6.15	up	up	correct
GATX.US	GATX Corporation	20231213	114.02	116.29	112.77	116.01	138400	115.46	up	up	correct
GB.US	Global Blue Group Holding AG	20231213	4.65	4.65	4.5	4.52	5790	4.52	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20231213	15.91	16.5	15.9	16.36	81900	16.234	up	up	correct
GBX.US	The Greenbrier Companies Inc	20231213	40.35	41.16	38.85	41.03	334600	41.03	up	up	correct
GCI.US	Gannett Co Inc	20231213	2.23	2.26	2.09	2.25	1517465	2.25	up	up	correct
GCO.US	Genesco Inc	20231213	29.67	32.44	29.1	32.19	170200	32.19	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20231213	3.59	3.66	3.53	3.65	95300	3.53	up	up	correct
GD.US	General Dynamics Corporation	20231213	253.66	256.32	253.03	255.85	1287300	255.85	up	up	correct
GDDY.US	GoDaddy Inc	20231213	105.86	107.45	105.71	106.7	1965200	106.7	up	up	correct
GDL.US	The GDL Fund	20231213	7.97	8.02	7.96	7.99	11600	7.87	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20231213	12.2	12.34	12.17	12.28	50862	12.1818	up	up	correct
GDOT.US	Green Dot Corporation	20231213	8.67	9.47	8.55	9.41	1018800	9.41	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20231213	20.74	21.16	20.73	21.11	141500	21	up	down	incorrect
GE.US	General Electric Company	20231213	122.13	122.36	120.5185	121.18	4394490	121.1039	down	up	incorrect
GEF.US	Greif Inc	20231213	62.59	66.02	62.59	65.69	340300	65.1743	up	down	incorrect
GEL.US	Genesis Energy L.P	20231213	11.28	11.67	11.27	11.59	701400	11.59	up	down	incorrect
GENI.US	Genius Sports Limited	20231213	5.43	5.82	5.4	5.78	2487387	5.78	up	down	incorrect
GEO.US	The GEO Group Inc	20231213	10.2	10.28	9.96	10.16	2414200	10.16	down	up	incorrect
GES.US	Guess' Inc	20231213	22.27	22.63	21.83	22.62	830200	22.62	up	down	incorrect
GF.US	The New Germany Fund Inc	20231213	8.45	8.52	8.29	8.5	80285	8.4455	up	down	incorrect
GFF.US	Griffon Corporation	20231213	52.84	54.5	52.04	54.1	668300	54.1	up	up	correct
GFI.US	Gold Fields Limited	20231213	13.87	14.77	13.84	14.76	5397700	14.76	up	up	correct
GFL.US	GFL Environmental Inc	20231213	30.12	31.97	30.12	31.78	3924500	31.78	up	up	correct
GGB.US	Gerdau S.A	20231213	4.58	4.71	4.55	4.7	4721200	4.7	up	up	correct
GGG.US	Graco Inc	20231213	82.98	84.48	82.49	83.91	818100	83.91	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20231213	26.064	26.473	26.064	26.473	600	26.3414	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20231213	5.94	5.97	5.77	5.9	58700	5.68	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20231213	10.85	11.18	10.85	11.15	24800	10.99	up	up	correct
GHC.US	Graham Holdings Company	20231213	645	669.02	645	667.07	28100	667.07	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20231213	3.74	3.75	3.62	3.65	8900	3.65	down	down	correct
GHLD.US	Guild Holdings Company	20231213	12.895	13	12.88	12.88	5800	12.88	down	up	incorrect
GHM.US	Graham Corporation	20231213	17.84	18.46	17.38	17.9	128700	17.9	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20231213	11.3	11.61	11.29	11.53	236057	11.322	up	down	incorrect
GIB.US	CGI Inc	20231213	105.46	106.24	104.65	106.1	138900	106.1	up	down	incorrect
GIC.US	Global Industrial Company	20231213	36.57	37.55	35.93	37.31	134200	37.31	up	down	incorrect
GIL.US	Gildan Activewear Inc	20231213	33.71	33.94	33.06	33.63	2199100	33.63	down	up	incorrect
GIM.US	Templeton Global Income Fund	20231213	3.91	4	3.91	3.96	893200	3.8612	up	down	incorrect
GIS.US	General Mills Inc	20231213	66.74	68.06	66.61	67.84	4380900	67.84	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20231213	8.36	8.5	8.17	8.17	4500	8.17	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20231213	24.81	24.85	24.36	24.45	2200	24.45	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20231213	25.1	25.1	25.1	25.1	100	25.1
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20231213	25.2	25.2	25.2	25.2	0	25.2
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20231213	22.1	22.1	22	22	3200	22	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20231213	22.1	22.2	22	22	4840	21.8697	down	down	correct
GKOS.US	Glaukos Corporation	20231213	62.64	64.39	59.575	60.42	965000	60.42	down	down	correct
GL.US	PD	20231213	18.4	18.81	18.39	18.81	12820	18.81	up	up	correct
GLOB.US	Globant S.A	20231213	230.99	236.82	226.58	236.61	542600	236.61	up	up	correct
GLOG.US	PA	20231213	25.4	25.5	25.31	25.3796	6150	24.8299	down	down	correct
GLOP.US	PC	20231213	23.59	23.65	23.515	23.515	3340	23.515	down	down	correct
GLP.US	PB	20231213	26.1	26.1499	25.975	26.0601	6000	26.0601	down	down	correct
GLT.US	Glatfelter Corporation	20231213	1.35	1.5	1.3	1.48	325400	1.48	up	up	correct
GLW.US	Corning Incorporated	20231213	29.47	29.76	29.14	29.68	5506400	29.68	up	up	correct
GM.US	General Motors Company	20231213	33.3	34.06	32.83	33.99	28807100	33.99	up	up	correct
GME.US	GameStop Corp	20231213	15.22	16.8	15.19	16.69	9086900	16.69	up	up	correct
GMED.US	Globus Medical Inc	20231213	47.9	49.62	47.19	49.41	1088600	49.41	up	up	correct
GMRE.US	PA	20231213	25.15	25.24	25.05	25.24	1633	25.24	up	up	correct
GMS.US	GMS Inc	20231213	73.25	74.68	71.68	74.42	436800	74.42	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20231213	14.69	14.77	14.28	14.73	762700	14.73	up	up	correct
GNL.US	PB	20231213	18.79	19.697	18.5	19.36	8048	19.36	up	up	correct
GNRC.US	Generac Holdings Inc	20231213	121.07	126.42	119.74	125.21	942400	125.21	up	up	correct
GNT.US	PA	20231213	22.12	22.2778	22.12	22.16	1515	22.16	up	up	correct
GNW.US	Genworth Financial Inc	20231213	6.39	6.43	6.22	6.36	4447100	6.36	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20231213	13.7	13.73	13.53	13.61	838600	13.428	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20231213	3.36	3.55	3.31	3.54	748000	3.54	up	up	correct
GOLD.US	Barrick Gold Corporation	20231213	16.31	17.43	16.26	17.43	21027400	17.43	up	up	correct
GOLF.US	Acushnet Holdings Corp	20231213	57.99	59.945	57.74	59.55	481700	59.55	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20231213	11.31	12.56	11.31	12.53	2220800	12.53	up	up	correct
GOTU.US	Gaotu Techedu Inc	20231213	3.7	3.89	3.38	3.69	21126800	3.69	down	down	correct
GPC.US	Genuine Parts Company	20231213	136.17	137.92	135.06	137.61	1008400	137.61	up	up	correct
GPI.US	Group 1 Automotive Inc	20231213	274.57	287.95	271.25	286.23	217900	286.23	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20231213	22.21	22.64	22.14	22.5	17138	22.1939	up	up	correct
GPK.US	Graphic Packaging Holding Company	20231213	22.85	24.41	22.77	24.3	5145300	24.2	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20231213	5.53	5.83	5.42	5.83	977839	5.6467	up	up	correct
GPN.US	Global Payments Inc	20231213	122.54	129.47	122.54	129.26	2106900	129.01	up	up	correct
GPOR.US	Gulfport Energy Corporation	20231213	128.82	131.1	127	130.9	298200	130.9	up	up	correct
GPRK.US	GeoPark Limited	20231213	8.17	8.41	8.11	8.38	238300	8.38	up	up	correct
GPS.US	The Gap Inc	20231213	21.37	21.53	20.58	21.23	13710300	21.23	down	down	correct
GRC.US	The Gorman	20231213	33.54	34.73	33.44	34.72	107300	34.72	up	down	incorrect
GRP.US	UN	20231213	54.25	54.99	54.25	54.99	10565	54.99	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20231213	9.04	9.37	9.04	9.35	46700	9.2	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20231213	352.94	362.85	351.6	362.73	2876500	362.73	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20231213	14.92	15.1	14.83	15.09	517274	14.6502	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20231213	36.54	36.79	36.38	36.74	2735800	36.74	up	down	incorrect
GSL.US	PB	20231213	25.65	25.74	25.53	25.74	11420	25.1978	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20231213	12.11	12.14	11.915	12.06	2845100	12.06	down	down	correct
GTLS.US	Chart Industries Inc	20231213	121.53	126.47	116.83	126.09	1767200	126.09	up	up	correct
GTN.US	Gray Television Inc	20231213	7.89	8.49	7.8	8.47	1165600	8.39	up	up	correct
GTNA.US	Gray Television Inc	20231213	8	9.04	8	8.43	3646	8.35	up	up	correct
GTY.US	Getty Realty Corp	20231213	28.84	29.83	28.7	29.49	886000	29.0485	up	up	correct
GUG.US	GUG	20231213	13.89	14.159	13.82	14.09	124900	13.971	up	up	correct
GUT.US	The Gabelli Utility Trust	20231213	6.04	6.25	6.04	6.21	144500	6.16	up	up	correct
GVA.US	Granite Construction Incorporated	20231213	47.95	49.02	47.17	48.88	456838	48.758	up	up	correct
GWRE.US	Guidewire Software Inc	20231213	96.75	99.29	96.13	98.79	796300	98.79	up	up	correct
GWW.US	W.W. Grainger Inc	20231213	821.17	824.98	811.87	818.81	220700	818.81	down	down	correct
H.US	Hyatt Hotels Corporation	20231213	127.14	128.59	125.63	127.73	830800	127.73	up	up	correct
HAE.US	Haemonetics Corporation	20231213	86.68	88.09	85.56	87.99	342000	87.99	up	up	correct
HAL.US	Halliburton Company	20231213	34.61	34.8	34.02	34.69	6337200	34.69	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20231213	25.72	28.32	25.35	27.87	2428104	27.4825	up	up	correct
HAYW.US	Hayward Holdings Inc	20231213	12.14	12.48	11.86	12.37	4135500	12.37	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20231213	15.508	15.82	15.508	15.6	63400	15.6	up	up	correct
HBI.US	Hanesbrands Inc	20231213	3.75	4.04	3.71	4.01	8534700	4.01	up	up	correct
HBM.US	Hudbay Minerals Inc	20231213	4.8	5.02	4.71	5	1362600	5	up	up	correct
HCA.US	HCA Healthcare Inc	20231213	262.99	268.75	261.31	268.27	1417300	268.27	up	up	correct
HCC.US	Warrior Met Coal Inc	20231213	55.63	56.33	54.38	56.05	820400	56.05	up	up	correct
HCI.US	HCI Group Inc	20231213	87.65	87.66	85.25	85.91	154600	85.91	down	down	correct
HCXY.US	Hercules Capital Inc	20231213	23.65	24.12	23.61	24.1	4500	24.1	up	up	correct
HD.US	The Home Depot Inc	20231213	334.9	343.84	331.91	343.4	5822700	343.4	up	up	correct
HDB.US	HDFC Bank Limited	20231213	64.61	65.92	64.18	65.92	2317300	65.92	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20231213	13.31	13.95	13.13	13.9	2423100	13.9	up	up	correct
HEI.US	HEICO Corporation	20231213	183.54	186.44	183.04	186	367500	186	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20231213	9.8	9.84	9.74	9.84	83600	9.84	up	up	correct
HES.US	Hess Corporation	20231213	135.11	137.38	134.1	136.73	3358400	136.3115	up	up	correct
HESM.US	Hess Midstream LP	20231213	30.34	30.855	30.135	30.69	895000	30.69	up	up	correct
HFRO.US	PA	20231213	18.275	18.49	18.18	18.43	14156	18.1062	up	up	correct
HGLB.US	Highland Global Allocation Fund	20231213	8.18	8.3489	8.01	8.16	66423	8.0761	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20231213	39.77	41.11	38.688	40.91	1095600	40.91	up	up	correct
HI.US	Hillenbrand Inc	20231213	40.5	41.94	40.13	41.83	388400	41.607	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20231213	79.51	80.73	79.37	80.66	1713800	80.66	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20231213	254.48	258.56	253.24	257.59	345000	257.59	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20231213	3.79	3.85	3.78	3.85	790171	3.8148	up	up	correct
HIPO.US	Hippo Holdings Inc	20231213	8.47	8.98	8.32	8.74	225000	8.74	up	up	correct
HIW.US	Highwoods Properties Inc	20231213	21	22.48	20.83	22.31	1685100	22.31	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20231213	4.85	4.88	4.8	4.86	233544	4.8122	up	up	correct
HL.US	PB	20231213	51.2501	51.2501	51.2501	51.2501	503	50.3751
HLF.US	Herbalife Nutrition Ltd	20231213	13.69	14.35	13.22	14.3	1181500	14.3	up	up	correct
HLI.US	Houlihan Lokey Inc	20231213	116.43	118.08	115.79	117.48	642400	117.48	up	up	correct
HLIO.US	Helios Technologies Inc.	20231213	40.79	42.9	40.31	42.52	166000	42.52	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20231213	178.67	179.32	177.325	178.09	1578088	178.09	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20231213	9.64	9.76	9.13	9.57	5133000	9.57	down	down	correct
HMC.US	Honda Motor Co. Ltd	20231213	30.28	30.68	30.15	30.62	965200	30.62	up	up	correct
HMN.US	Horace Mann Educators Corporation	20231213	33.19	33.85	32.99	33.78	336600	33.78	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20231213	5.41	5.9	5.41	5.9	6147700	5.9	up	up	correct
HNI.US	HNI Corporation	20231213	40.1	40.96	39.44	40.92	600400	40.92	up	up	correct
HOG.US	Harley	20231213	32.2	33.45	31.2	33.29	1630900	33.29	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20231213	23.69	24.755	23.64	24.72	2224849	24.72	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20231213	141.12	148.5	132.1	147.79	200900	147.79	up	up	correct
HP.US	Helmerich & Payne Inc	20231213	35.38	36.24	34.72	36.16	1639900	36.16	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20231213	16.37	16.65	16.275	16.58	10730500	16.58	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20231213	14.92	15.27	14.74	15.23	49600	15.23	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20231213	14.75	15.14	14.7366	15.14	76235	15.0198	up	up	correct
HPQ.US	HP Inc	20231213	30.23	30.34	29.78	30.15	10303400	30.15	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20231213	13.06	13.29	12.95	13.29	143900	13.29	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20231213	15.65	16.07	15.65	16.05	251100	16.05	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20231213	12.63	13	12.63	12.99	122300	12.99	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20231213	15.59	16.66	15.56	16.6	3792400	16.6	up	down	incorrect
HRB.US	H&R Block Inc	20231213	46.35	47.11	46.03	46.74	1389900	46.74	up	down	incorrect
HRI.US	Herc Holdings Inc	20231213	128.33	136.67	127.12	136.06	384900	136.06	up	up	correct
HRL.US	Hormel Foods Corporation	20231213	31.58	32.71	31.41	32.7	2468100	32.7	up	up	correct
HRT.US	HireRight Holdings Corporation	20231213	13.1	13.22	12.91	13.01	367400	13.01	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20231213	7.75	7.96	7.42	7.55	381900	7.55	down	down	correct
HSBC.US	HSBC Holdings plc	20231213	39.23	39.53	38.87	39.48	2052100	39.48	up	up	correct
HSY.US	The Hershey Company	20231213	184.92	188.96	184.37	188.79	1281000	188.79	up	up	correct
HTD.US	John Hancock Tax	20231213	18.37	19.02	18.31	19	152600	19	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20231213	23.78	23.78	23.78	23.78	0	23.475
HTGC.US	Hercules Capital Inc	20231213	15.5	15.67	15.32	15.62	978500	15.62	up	up	correct
HTH.US	Hilltop Holdings Inc	20231213	32.1	33.46	31.84	33.39	425200	33.39	up	up	correct
HTY.US	John Hancock Investments	20231213	4.41	4.5	4.39	4.48	39100	4.48	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20231213	8.67	9.575	8.51	9.5	6431400	9.5	up	up	correct
HUBB.US	Hubbell Incorporated	20231213	319.07	320.09	311.38	314.92	559812	314.92	down	down	correct
HUBS.US	HubSpot Inc	20231213	527	537.01	518.75	533.79	424000	533.79	up	up	correct
HUM.US	Humana Inc	20231213	481.94	488.89	480.11	488.09	1036300	487.1331	up	up	correct
HUN.US	Huntsman Corporation	20231213	24.23	25.31	24.0682	25.27	1862583	25.0325	up	up	correct
HUYA.US	HUYA Inc	20231213	3.41	3.71	3.41	3.69	2621400	3.69	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20231213	32.58	33.67	31.96	33.36	103700	33.36	up	up	correct
HWM.US	Howmet Aerospace Inc	20231213	54.37	54.495	53.7	54.21	2626207	54.21	down	down	correct
HXL.US	Hexcel Corporation	20231213	72.63	73.99	72.35	73.71	540600	73.71	up	up	correct
HY.US	Hyster	20231213	51.71	53.77	51.3	53.54	127600	53.54	up	up	correct
HYB.US	The New America High Income Fund Inc	20231213	6.85	7.05	6.85	7.02	90242	6.9339	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20231213	11.6	11.74	11.49	11.74	128742	11.6459	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20231213	9	9.25	8.97	9.23	1225400	9.152	up	up	correct
HZO.US	MarineMax Inc	20231213	32.85	34.7	31.74	34.6	303300	34.6	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20231213	5.86	5.91	5.81	5.91	34249	5.7537	up	up	correct
IAG.US	IAMGOLD Corporation	20231213	2.13	2.38	2.11	2.38	6418800	2.38	up	up	correct
IBM.US	International Business Machines Corporation	20231213	164.37	164.97	162.74	163.62	4989100	163.62	down	down	correct
IBN.US	ICICI Bank Limited	20231213	24.47	24.74	24.46	24.69	4540300	24.69	up	up	correct
IBP.US	Installed Building Products Inc	20231213	163.23	168.1	158.5	167.27	332600	167.27	up	up	correct
ICD.US	Independence Contract Drilling Inc	20231213	2.27	2.35	2.27	2.33	68400	2.33	up	up	correct
ICE.US	Intercontinental Exchange Inc	20231213	117.81	121.73	117.49	121.54	4580000	121.54	up	up	correct
ICL.US	ICL Group Ltd	20231213	4.78	5	4.77	5	1408133	5	up	up	correct
IDA.US	IDACORP Inc	20231213	98.23	101.7	97.6	101.53	251302	101.53	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20231213	10.02	10.05	9.93	10.02	36048	9.7957
IDT.US	IDT Corporation	20231213	31.42	32.21	31.2	32.11	193200	32.11	up	up	correct
IEX.US	IDEX Corporation	20231213	207.5	210.01	205.64	208.84	463100	208.84	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20231213	76.12	79.3	75.76	78.73	1514500	77.9531	up	down	incorrect
IFN.US	The India Fund Inc	20231213	17.81	18.09	17.72	18.07	103900	18.07	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20231213	18.8	18.95	18.6	18.95	45283	18.95	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20231213	8.67	8.745	8.63	8.73	74737	8.5312	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20231213	4.92	4.99	4.92	4.97	344821	4.9303	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20231213	16.68	16.84	16.6	16.75	91860	16.6822	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20231213	4.84	5.06	4.835	5.04	1501489	4.9829	up	down	incorrect
IGT.US	International Game Technology PLC	20231213	26.88	27.34	26.35	27.32	907300	27.32	up	up	correct
IH.US	iHuman Inc	20231213	2.71	2.71	2.5101	2.67	8177	2.67	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20231213	5	5.06	4.91	5.06	65049	4.9289	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20231213	88.42	88.42	87.06	88.32	113200	88.32	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20231213	6.78	6.86	6.78	6.86	50400	6.827	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20231213	24.05	24.41	24.02	24.31	239400	21.174	up	down	incorrect
IIIN.US	Insteel Industries Inc	20231213	34.69	35.43	34.1	35.27	206700	35.27	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20231213	11.46	11.61	11.42	11.59	222600	11.546	up	down	incorrect
IIPR.US	PA	20231213	25.9	26	25.9	25.9212	2524	25.3849	up	down	incorrect
IMAX.US	IMAX Corporation	20231213	15.89	16.17	15.68	16.14	670500	16.14	up	down	incorrect
INFA.US	Informatica Inc.	20231213	28.2	29.37	28.2	29.11	2167500	29.11	up	down	incorrect
INFY.US	Infosys Limited	20231213	17.39	17.47	17.29	17.47	9025600	17.47	up	up	correct
ING.US	ING Groep N.V	20231213	14.69	14.91	14.59	14.89	2105500	14.89	up	up	correct
INGR.US	Ingredion Incorporated	20231213	106.73	109.31	106.585	109.15	428381	108.3679	up	up	correct
INN.US	Summit Hotel Properties Inc	20231213	6.54	6.71	6.43	6.66	1590900	6.66	up	up	correct
INSI.US	Insight Select Income Fund	20231213	15.62	15.75	15.5901	15.75	25053	15.5536	up	up	correct
INSP.US	Inspire Medical Systems Inc	20231213	173.7	182.35	171.746	180.91	1129500	180.91	up	up	correct
INST.US	Instructure Holdings Inc	20231213	26.89	27.72	26.89	27.7	631000	27.7	up	up	correct
INVH.US	Invitation Homes Inc	20231213	33.72	35.05	33.49	34.85	3778562	34.5649	up	up	correct
IP.US	International Paper Company	20231213	35.96	37.07	35.71	36.91	3124800	36.91	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20231213	31.31	31.56	30.83	31.5	3493600	31.5	up	up	correct
IPI.US	Intrepid Potash Inc	20231213	18.3	19.37	18.28	19.26	164918	19.26	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20231213	9.26	9.36	9.21	9.34	320700	9.304	up	up	correct
IQV.US	IQVIA Holdings Inc	20231213	217.9	226.4	217.1	225.95	1593800	225.95	up	up	correct
IR.US	Ingersoll Rand Inc	20231213	74.22	74.76	73.52	73.7	2115600	73.7	down	down	correct
IRM.US	Iron Mountain Incorporated	20231213	66.65	68.23	66.11	67.84	1698000	67.19	up	up	correct
IRRX.US	UN	20231213	10.86	10.86	10.86	10.86	100	10.86
IRT.US	Independence Realty Trust Inc	20231213	14.56	15.18	14.44	15	4617891	14.846	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20231213	12.18	12.445	12.18	12.44	155654	12.2316	up	up	correct
IT.US	Gartner Inc	20231213	461.39	469.58	461.35	466.05	535700	466.05	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20231213	94.22	96.72	93.52	96.22	276500	96.22	up	down	incorrect
ITT.US	ITT Inc	20231213	113.74	114.17	111.96	112.87	575500	112.87	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20231213	6.44	6.63	6.395	6.62	21372289	6.6166	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20231213	252	253.565	249.15	252.59	913054	251.2488	up	up	correct
IVR.US	PC	20231213	21.18	22.3295	20.8454	22.05	18752	22.05	up	up	correct
IVT.US	Inventrust Properties Corp	20231213	25.27	26.54	25.06	26.42	359312	26.1999	up	up	correct
IVZ.US	Invesco Ltd	20231213	15.52	16.38	15.42	16.34	7671900	16.34	up	up	correct
IX.US	ORIX Corporation	20231213	90.68	91.98	89.9	91.52	16800	91.52	up	up	correct
J.US	Jacobs Engineering Group Inc	20231213	128.6	129.59	127.99	128.98	792400	128.98	up	up	correct
JBGS.US	JBG SMITH Properties	20231213	15.78	17.5	15.7	17.35	4185900	17.35	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20231213	25.12	25.12	25.12	25.12	0	25.12
JBL.US	Jabil Inc	20231213	120.04	121.2	118.83	120.6	2750600	120.6	up	up	correct
JBT.US	John Bean Technologies Corporation	20231213	104.42	106.19	103.28	105.95	195500	105.8521	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20231213	14.12	14.13	13.83	14.02	74200	13.7	down	down	correct
JCI.US	Johnson Controls International plc	20231213	52.24	53.32	51.7	53.29	13261867	53.29	up	up	correct
JEF.US	Jefferies Financial Group Inc	20231213	36.5	37.53	36.35	37.51	1257900	37.51	up	up	correct
JELD.US	JELD	20231213	17.2	17.93	16.88	17.79	548200	17.79	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20231213	5.47	5.56	5.43	5.54	31100	5.54	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20231213	8.12	8.19	8.1	8.13	880500	8.045	up	up	correct
JGH.US	Nuveen Global High Income Fund	20231213	11.56	12.06	11.47	12.01	266800	11.906	up	up	correct
JHG.US	Janus Henderson Group plc	20231213	27.89	28.71	27.625	28.68	807600	28.68	up	up	correct
JHI.US	John Hancock Investors Trust	20231213	12.61	12.84	12.6	12.82	30200	12.82	up	up	correct
JHS.US	John Hancock Income Securities Trust	20231213	10.56	10.68	10.39	10.68	63300	10.68	up	up	correct
JHX.US	James Hardie Industries plc	20231213	32.93	33.94	32.64	33.77	35900	33.77	up	up	correct
JILL.US	J.Jill Inc	20231213	25.27	25.71	24.755	25.41	134900	25.41	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20231213	30.6	32.2	29.83	32.16	976100	32.16	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20231213	164.32	175.33	163.47	174.29	279400	174.29	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20231213	16.84	17.0803	16.84	16.98	24125	16.7826	up	up	correct
JMIA.US	Jumia Technologies AG	20231213	3.34	3.46	3.17	3.46	1707600	3.46	up	up	correct
JMM.US	Nuveen Multi	20231213	5.73	5.77	5.73	5.77	3600	5.77	up	up	correct
JNJ.US	Johnson & Johnson	20231213	153.66	155.94	151.77	155.79	10764600	155.79	up	up	correct
JNPR.US	Juniper Networks Inc	20231213	29.35	29.47	28.81	29.35	4005900	29.35
JOBY.US	WT	20231213	1.2	1.31	1.1	1.28	38424	1.28	up	up	correct
JOE.US	The St. Joe Company	20231213	55.15	57.1	53.64	56.77	333600	56.77	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20231213	7.46	7.5794	7.38	7.55	44853	7.2845	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20231213	6.64	6.73	6.59	6.71	1080600	6.662	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20231213	17.81	18.05	17.81	17.91	140100	17.812	up	up	correct
JPM.US	PL	20231213	20.44	20.84	20.37	20.59	137322	20.59	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20231213	5.17	5.28	5.13	5.28	934200	5.226	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20231213	11.31	11.57	11.3	11.52	88300	11.42	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20231213	7.33	7.74	7.33	7.7	161900	7.53	up	up	correct
JT.US	Jianpu Technology Inc	20231213	0.87	0.94	0.87	0.94	1100	0.94	up	up	correct
JWN.US	Nordstrom Inc	20231213	16.75	17.36	15.97	17.3	7727900	17.3	up	up	correct
K.US	Kellogg Company	20231213	54.05	55.4	53.91	55.3	2541500	55.3	up	up	correct
KAI.US	Kadant Inc	20231213	270	275.66	268.06	273.5	67400	273.5	up	up	correct
KAMN.US	Kaman Corporation	20231213	22.4	23.75	22.3	23.45	481835	23.2529	up	up	correct
KAR.US	KAR Auction Services Inc	20231213	14.45	15.02	14.27	15	1031500	15	up	up	correct
KB.US	KB Financial Group Inc	20231213	39.06	40.15	38.92	40.12	133400	40.12	up	up	correct
KBH.US	KB Home	20231213	56.1	58.03	54.94	57.88	1532400	57.88	up	up	correct
KBR.US	KBR Inc	20231213	53.44	54.36	53.44	54.14	1303400	54.005	up	up	correct
KEN.US	Kenon Holdings Ltd	20231213	22.26	22.84	22.26	22.374	3000	22.374	up	up	correct
KEP.US	Korea Electric Power Corporation	20231213	7.24	7.35	7.15	7.34	178300	7.34	up	up	correct
KEX.US	Kirby Corporation	20231213	72.74	75.81	72.74	75.6	546400	75.6	up	down	incorrect
KEY.US	PK	20231213	18.95	19.71	18.66	19.39	81065	19.39	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20231213	149.46	153.07	148.76	152.31	2120200	152.31	up	down	incorrect
KF.US	The Korea Fund Inc	20231213	21.79	22.41	21.78	22.31	10500	22.31	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20231213	8.35	8.6	8.23	8.58	61500	8.58	up	down	incorrect
KFY.US	Korn Ferry	20231213	55.67	56.49	54.56	56.49	859586	56.1765	up	down	incorrect
KGC.US	Kinross Gold Corporation	20231213	5.61	6	5.59	5.99	19070600	5.99	up	down	incorrect
KIM.US	PM	20231213	23.39	23.77	23.25	23.73	15903	23.4026	up	down	incorrect
KIND.US	Nextdoor Holdings Inc.	20231213	1.77	1.82	1.73	1.8	4802000	1.8	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20231213	12.31	12.38	12.2812	12.38	161065	12.2585	up	down	incorrect
KKRS.US	KKRS	20231213	18.23	18.542	18.14	18.4	21400	18.111	up	down	incorrect
KMB.US	Kimberly	20231213	121.16	123.66	120.8	123.62	2310700	123.62	up	up	correct
KMI.US	Kinder Morgan Inc	20231213	17.21	17.54	17.11	17.48	17197900	17.48	up	up	correct
KMPR.US	Kemper Corporation	20231213	48.1	49.32	47.68	48.42	944400	48.42	up	up	correct
KMT.US	Kennametal Inc	20231213	24.78	25.23	24.16	25.16	1178200	25.16	up	up	correct
KMX.US	CarMax Inc	20231213	65.97	71.45	65.93	71.05	2991900	71.05	up	up	correct
KN.US	Knowles Corporation	20231213	16.39	17.05	16.26	16.96	785900	16.96	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20231213	5.43	5.5	5.3	5.43	267400	5.43
KNX.US	Knight	20231213	56.45	56.98	54.82	56.75	3792300	56.75	up	up	correct
KO.US	The Coca	20231213	59.45	60.02	59.26	59.93	16196800	59.93	up	up	correct
KODK.US	Eastman Kodak Company	20231213	3.54	3.69	3.41	3.69	1044700	3.69	up	up	correct
KOF.US	Coca	20231213	90.89	93.54	90.39	93.24	151600	93.24	up	up	correct
KOP.US	Koppers Holdings Inc	20231213	43.13	44.52	42.4	44.4	196300	44.4	up	up	correct
KORE.US	KORE Group Holdings Inc	20231213	0.542	0.558	0.52	0.545	58400	0.545	up	up	correct
KOS.US	Kosmos Energy Ltd	20231213	6.2	6.39	6.12	6.36	5167900	6.36	up	up	correct
KR.US	The Kroger Co	20231213	44.25	44.73	44.01	44.72	5002600	44.72	up	up	correct
KRC.US	Kilroy Realty Corporation	20231213	37.66	40.26	37.24	39.67	1638515	39.1443	up	up	correct
KREF.US	PA	20231213	17.95	18.2	17.85	18.13	95472	18.13	up	up	correct
KRG.US	Kite Realty Group Trust	20231213	21.92	22.85	21.8	22.84	2266126	22.84	up	up	correct
KRO.US	Kronos Worldwide Inc	20231213	8.47	8.91	8.32	8.85	741000	8.85	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20231213	14.53	14.9	14.501	14.86	435700	14.86	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20231213	8.51	8.53	8.45	8.52	43800	8.4946	up	up	correct
KSS.US	Kohl's Corporation	20231213	25.18	27.36	24.78	27.16	6799700	27.16	up	up	correct
KT.US	KT Corporation	20231213	13.44	13.83	13.38	13.82	804300	13.82	up	up	correct
KTB.US	Kontoor Brands Inc	20231213	56.23	56.96	55.45	56.75	520800	56.75	up	up	correct
KTF.US	DWS Municipal Income Trust	20231213	8.64	8.73	8.62	8.71	191600	8.6833	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20231213	28.35	28.4	28.13	28.4	2800	28.4	up	up	correct
KTN.US	Credit	20231213	26.88	27.25	26.86	27.25	1607	26.2281	up	up	correct
KUKE.US	Kuke Music Holding Limited	20231213	1	1.05	1	1.05	15800	1.05	up	up	correct
KW.US	Kennedy	20231213	11.83	12.59	11.76	12.51	1872822	12.271	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20231213	190.96	199.07	190.27	197.9	92600	197.9	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20231213	8.34	8.46	8.29	8.45	536911	8.45	up	down	incorrect
L.US	Loews Corporation	20231213	69.91	70.4	69.7	70.33	1026000	70.33	up	down	incorrect
LAC.US	Lithium Americas Corp	20231213	5.86	6.44	5.8	6.44	4466433	6.44	up	down	incorrect
LAD.US	Lithia Motors Inc	20231213	261	281.65	258.8	280.5	306400	280.5	up	down	incorrect
LADR.US	Ladder Capital Corp	20231213	11.31	11.675	11.16	11.61	662435	11.386	up	down	incorrect
LAW.US	CS Disco Inc.	20231213	6.89	7.32	6.78	7.31	191900	7.31	up	down	incorrect
LAZ.US	Lazard Ltd	20231213	32.29	33.71	32.01	33.33	688700	33.33	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20231213	17.84	18.05	17.49	18.04	2769800	18.04	up	down	incorrect
LC.US	LendingClub Corporation	20231213	6.73	7.39	6.56	7.38	3132300	7.38	up	down	incorrect
LCII.US	LCI Industries	20231213	114.06	117.3	109.95	116.81	673800	116.81	up	up	correct
LCW.US	UN	20231213	10.67	10.67	10.67	10.67	0	10.67
LDI.US	loanDepot Inc	20231213	2	2.25	2	2.19	709996	2.19	up	up	correct
LDOS.US	Leidos Holdings Inc	20231213	109.06	110.23	108.77	110.18	665300	109.8	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20231213	18.21	18.58	18.21	18.54	243900	18.54	up	up	correct
LEA.US	Lear Corporation	20231213	132.21	132.57	127.92	132.37	832700	132.37	up	up	correct
LEG.US	Leggett & Platt Incorporated	20231213	26.2	27.07	25.66	26.84	2286800	26.38	up	up	correct
LEJU.US	Leju Holdings Limited	20231213	1.55	1.59	1.45	1.59	5500	1.59	up	up	correct
LEN.US	Lennar Corporation	20231213	141.19	145.91	139.68	145.16	3569400	145.16	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20231213	5.8	5.83	5.71	5.83	347412	5.83	up	down	incorrect
LEVI.US	Levi Strauss & Co	20231213	15.04	15.57	14.872	15.55	1909600	15.55	up	down	incorrect
LFT.US	PA	20231213	18.04	18.05	17.91	18.05	68061	17.6058	up	down	incorrect
LGF.US	B	20231213	9.59	9.87	9.3	9.84	802826	9.84	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20231213	10.36	10.51	9.89	10.42	705112	10.42	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20231213	14.7	14.9321	14.7	14.92	38489	14.92	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20231213	217.46	221.51	217.21	221.47	659600	221.47	up	up	correct
LHX.US	L3Harris Technologies Inc	20231213	201	208.44	200.49	208.08	2985700	208.08	up	up	correct
LII.US	Lennox International Inc	20231213	432.37	434.7162	406.4	424.66	735348	423.6196	down	down	correct
LIN.US	Linde plc	20231213	405.94	414.17	404.67	408.74	3359600	408.74	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20231213	1.1	1.19	1.1	1.18	40100	1.18	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20231213	3.11	3.3	3.07	3.25	190100	3.25	up	up	correct
LLY.US	Eli Lilly and Company	20231213	583.26	598.67	582.31	597.5	3112500	597.5	up	up	correct
LMND.US	Lemonade Inc	20231213	17.5	18.636	16.59	18.6	2308600	18.6	up	up	correct
LMT.US	Lockheed Martin Corporation	20231213	452.95	454.19	450.5	451.44	1300300	451.44	down	down	correct
LNC.US	Lincoln National Corporation	20231213	24.75	26.22	24.62	26.07	4579200	26.07	up	up	correct
LND.US	BrasilAgro	20231213	4.93	5.12	4.93	5.08	24700	5.08	up	up	correct
LNN.US	Lindsay Corporation	20231213	122.05	129.77	122.05	128.25	135200	128.25	up	up	correct
LOCL.US	Local Bounti Corporation	20231213	2.65	2.71	2.38	2.5	39300	2.5	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20231213	6.73	6.78	6.52	6.72	476600	6.72	down	down	correct
LOW.US	Lowe's Companies Inc	20231213	208.77	215.56	206.08	215.45	5170100	215.45	up	up	correct
LPG.US	Dorian LPG Ltd	20231213	38.46	39.64	37.88	39.48	865100	39.48	up	up	correct
LPL.US	LG Display Co. Ltd	20231213	4.84	4.97	4.8	4.96	110000	4.96	up	up	correct
LPX.US	Louisiana	20231213	62	65.56	61.25	65.28	1132000	65.28	up	up	correct
LRN.US	Stride Inc	20231213	61.37	62.36	60.74	62.27	714400	62.27	up	up	correct
LSPD.US	Lightspeed POS Inc	20231213	16.15	17.03	15.835	17.02	1541500	17.02	up	up	correct
LTC.US	LTC Properties Inc	20231213	33.1	34.02	33.0627	33.71	448529	33.5168	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20231213	14.35	14.85	13.84	14.81	1093400	14.81	up	up	correct
LTHM.US	Livent Corporation	20231213	14.91	15.98	14.82	15.93	6110400	15.93	up	up	correct
LU.US	Lufax Holding Ltd	20231213	3.412	3.76	3.356	3.732	10334750	3.732	up	up	correct
LUMN.US	Lumen Technologies Inc	20231213	1.46	1.61	1.42	1.58	19163865	1.58	up	up	correct
LUV.US	Southwest Airlines Co	20231213	29.58	29.62	28.13	29.15	22269800	28.9723	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20231213	47.73	48.85	47.26	48.63	6341000	48.63	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20231213	103.37	106.29	103.09	106.07	1118600	106.07	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20231213	9.05	9.31	8.81	9.28	310500	9.28	up	down	incorrect
LXP.US	PC	20231213	46.24	46.355	46.1689	46.25	3751	46.25	up	down	incorrect
LXU.US	LSB Industries Inc	20231213	8.79	9.43	8.76	9.39	528100	9.39	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20231213	91	93.16	90.6	93.1	1725600	93.1	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20231213	2.29	2.34	2.27	2.33	5867200	2.33	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20231213	89.68	90	87.46	88.06	2031000	88.06	down	up	incorrect
LZB.US	La	20231213	35.64	36.15	34.81	35.95	695000	35.95	up	down	incorrect
M.US	Macy's Inc	20231213	19.08	19.62	18.42	19.54	19022745	19.3746	up	down	incorrect
MA.US	Mastercard Incorporated	20231213	421.86	426.37	419.15	424.68	3694200	424.68	up	up	correct
MAA.US	PI	20231213	55.89	55.89	55.5	55.8	819	54.7375	down	down	correct
MAC.US	The Macerich Company	20231213	13.49	14.88	13.43	14.58	4525600	14.58	up	up	correct
MAIN.US	Main Street Capital Corporation	20231213	42.31	42.6546	42.17	42.58	355281	42.3093	up	up	correct
MAN.US	ManpowerGroup Inc	20231213	75.36	76.28	73.89	76.09	495000	76.09	up	up	correct
MANU.US	Manchester United plc	20231213	19.32	19.55	19.21	19.34	554600	19.34	up	up	correct
MAS.US	Masco Corporation	20231213	64.34	66.67	64.06	66.31	2018700	66.31	up	up	correct
MATX.US	Matson Inc	20231213	98.75	98.75	94.58	98.41	563900	98.41	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20231213	7.73	7.82	7.72	7.79	81500	7.79	up	up	correct
MAX.US	MediaAlpha Inc	20231213	10.83	10.855	10.255	10.47	312300	10.47	down	down	correct
MBI.US	MBIA Inc	20231213	13.5	13.915	13.27	13.73	1516259	5.9893	up	down	incorrect
MC.US	Moelis & Company	20231213	52.67	54.865	51.7	54.59	1712700	54.59	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20231213	45.4	49.4	44.515	49.35	170400	49.35	up	up	correct
MCD.US	McDonald's Corporation	20231213	291.69	295.97	291.55	295.93	3312300	295.93	up	up	correct
MCI.US	Barings Corporate Investors	20231213	17.72	17.72	16.42	16.72	118869	16.3737	down	down	correct
MCK.US	McKesson Corporation	20231213	463.12	468.25	457.37	460.8	814000	460.8	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20231213	7.31	7.34	7.23	7.34	82000	7.16	up	up	correct
MCO.US	Moody's Corporation	20231213	381.82	391.26	380.21	390.82	952300	390.82	up	up	correct
MCR.US	MFS Charter Income Trust	20231213	6.23	6.33	6.23	6.31	36135	6.2664	up	up	correct
MCS.US	The Marcus Corporation	20231213	14.39	14.74	14.29	14.65	607600	14.65	up	up	correct
MCW.US	Mister Car Wash Inc.	20231213	7.85	8.03	7.64	8.03	1222700	8.03	up	up	correct
MCY.US	Mercury General Corporation	20231213	39.57	39.82	38.93	39.4	262600	39.4	down	down	correct
MD.US	MEDNAX Inc	20231213	9.2	9.54	9.15	9.54	1601300	9.54	up	up	correct
MDC.US	M.D.C. Holdings Inc	20231213	49.26	50.92	48.09	50.7	618100	50.7	up	up	correct
MDT.US	Medtronic plc	20231213	79.72	81.92	79.5	81.9	6304700	81.2196	up	up	correct
MDU.US	MDU Resources Group Inc	20231213	19.21	19.89	19.14	19.88	1294300	19.88	up	up	correct
MEC.US	Mayville Engineering Company Inc	20231213	13.04	13.18	12.31	13.04	118300	13.04
MED.US	Medifast Inc	20231213	73.51	73.65	62.15	68.75	1209800	68.75	down	down	correct
MEG.US	Montrose Environmental Group Inc	20231213	29.84	32.04	28.92	32.03	598083	32.03	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20231213	12.72	13.03	12.72	12.98	241100	12.8555	up	up	correct
MEI.US	Methode Electronics Inc	20231213	21.17	21.86	21.02	21.86	637600	21.86	up	up	correct
MER.US	PK	20231213	25.16	25.44	25.15	25.44	102208	25.44	up	up	correct
MET.US	PF	20231213	20.33	20.71	20.1701	20.67	109421	20.67	up	up	correct
MFA.US	PC	20231213	20.5	21.1932	20.104	21.09	24593	21.09	up	up	correct
MFC.US	Manulife Financial Corporation	20231213	20.83	21.03	20.67	21.02	3193700	21.02	up	up	correct
MFG.US	Mizuho Financial Group Inc	20231213	3.44	3.52	3.44	3.49	1664000	3.49	up	up	correct
MFM.US	MFS Municipal Income Trust	20231213	5.06	5.09	5.0101	5.09	147907	5.0729	up	up	correct
MFV.US	MFS Special Value Trust	20231213	4.0714	4.22	4.02	4.14	25131	4.105	up	up	correct
MG.US	Mistras Group Inc	20231213	6.44	6.82	6.44	6.74	80600	6.74	up	up	correct
MGA.US	Magna International Inc	20231213	54.44	54.95	52.61	54.89	1255300	54.89	up	up	correct
MGF.US	MFS Government Markets Income Trust	20231213	3.1699	3.21	3.1699	3.2	50871	3.1805	up	up	correct
MGM.US	MGM Resorts International	20231213	43.37	43.9	42.37	43.75	5467500	43.75	up	up	correct
MGR.US	Affiliated Managers Group Inc	20231213	20.9	21.33	20.83	21.26	48537	20.916	up	up	correct
MGRB.US	MGRB	20231213	17.35	17.77	17.35	17.68	41800	17.3981	up	up	correct
MGRD.US	MGRD	20231213	16.27	16.577	16.06	16.41	21600	16.1517	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20231213	20.6	21.02	20.395	21.01	2491900	21.01	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20231213	11.63	11.69	11.57	11.69	160400	11.637	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20231213	6.31	6.401	6.3	6.38	60038	6.358	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20231213	8.27	8.36	8.27	8.35	104600	8.35	up	up	correct
MHK.US	Mohawk Industries Inc	20231213	92.34	97.93	91.66	97.58	1254000	97.58	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20231213	17.71	17.71	17.71	17.71	400	17.71
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20231213	10.27	10.39	10.26	10.37	85000	10.325	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20231213	19.25	19.85	19.2	19.85	4100	19.85	up	up	correct
MIN.US	MFS Intermediate Income Trust	20231213	2.68	2.76	2.68	2.74	514100	2.74	up	up	correct
MIO.US	MIO	20231213	10.17	10.28	10.16	10.26	39100	10.26	up	up	correct
MIR.US	Mirion Technologies Inc	20231213	9.73	10.05	9.6	10.02	1917500	10.02	up	up	correct
MITT.US	PC	20231213	20.71	21	20.525	20.98	9930	20.98	up	up	correct
MIXT.US	MiX Telematics Limited	20231213	6.47	6.61	6.38	6.6	28700	6.6	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20231213	11.33	11.49	11.3	11.4	162100	11.353	up	up	correct
MKC.US	V	20231213	67.75	68.72	67.75	68.72	800	68.2902	up	up	correct
MKL.US	Markel Corporation	20231213	1390.83	1397.7	1383.97	1388.4399	49700	1388.4399	down	down	correct
ML.US	MoneyLion Inc	20231213	49.53	51.285	47.5	49.97	174400	49.97	up	up	correct
MLI.US	Mueller Industries Inc	20231213	42.48	43.9	41.94	43.7	932700	43.7	up	up	correct
MLM.US	Martin Marietta Materials Inc	20231213	480.91	489.8	478.53	487.81	322100	487.81	up	up	correct
MLNK.US	MeridianLink Inc.	20231213	21.94	22.47	21.66	22.33	125500	22.33	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20231213	14.94	15.06	14.9	14.99	19800	14.99	up	up	correct
MLR.US	Miller Industries Inc	20231213	40.1	40.81	39.32	40.79	123300	40.79	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20231213	200.97	202.81	200.02	201.86	1733000	201.86	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20231213	15.97	16.1	15.89	16	162900	15.94	up	up	correct
MMI.US	Marcus & Millichap Inc	20231213	36.66	38.84	36.22	38.59	204200	38.59	up	up	correct
MMM.US	3M Company	20231213	102	104.21	99.71	104.19	5972000	104.19	up	down	incorrect
MMS.US	Maximus Inc	20231213	85.16	86.01	84.32	85.95	370600	85.95	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20231213	4.44	4.54	4.44	4.52	104464	4.4881	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20231213	9.83	9.935	9.815	9.91	168524	9.8696	up	down	incorrect
MNSO.US	MINISO Group Holding Limited	20231213	19.19	19.36	18.55	19.03	1537700	19.03	down	down	correct
MO.US	Altria Group Inc	20231213	41.28	42.04	41.08	42.02	14063400	41.0497	up	up	correct
MOD.US	Modine Manufacturing Company	20231213	53.88	54.35	51.41	54.09	608500	54.09	up	up	correct
MODN.US	Model N Inc	20231213	21.72	23.61	21.43	23.59	958300	23.59	up	up	correct
MOG.US	A	20231213	140.6	141.76	139.72	141.35	266623	141.35	up	up	correct
MOGU.US	MOGU Inc	20231213	1.98	1.98	1.975	1.975	300	1.975	down	down	correct
MOH.US	Molina Healthcare Inc	20231213	378	384.72	374.29	382.39	463300	382.39	up	up	correct
MOS.US	The Mosaic Company	20231213	34.66	36.54	34.56	36.46	3989800	36.46	up	up	correct
MOV.US	Movado Group Inc	20231213	27.94	29.22	27.94	28.82	241400	28.82	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20231213	11.35	11.43	11.3	11.42	61900	11.372	up	up	correct
MPC.US	Marathon Petroleum Corporation	20231213	143.21	146.8	142.57	146.66	3457500	146.66	up	up	correct
MPLX.US	MPLX LP	20231213	35.73	35.97	35.51	35.82	2236000	35.82	up	up	correct
MPV.US	Barings Participation Investors	20231213	14.715	14.91	13.86	14.2	57191	13.8744	down	down	correct
MPW.US	Medical Properties Trust Inc	20231213	4.63	5.07	4.48	4.98	26654300	4.98	up	up	correct
MPX.US	Marine Products Corporation	20231213	10.26	10.84	10.07	10.71	352400	10.71	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20231213	10.18	10.22	10.1	10.19	64200	10.141	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20231213	11.8	11.9	11.74	11.9	416900	11.842	up	up	correct
MRC.US	MRC Global Inc	20231213	10.14	10.48	9.93	10.46	425900	10.46	up	up	correct
MRK.US	Merck & Co. Inc	20231213	104.16	107.11	103.97	107.11	10995000	106.34	up	up	correct
MRO.US	Marathon Oil Corporation	20231213	23.45	23.96	23.24	23.93	11165100	23.93	up	up	correct
MS.US	PL	20231213	20.85	21.45	20.85	21.4	45766	21.1187	up	up	correct
MSA.US	MSA Safety Incorporated	20231213	169.35	170.21	167.84	170.17	185100	170.17	up	up	correct
MSB.US	Mesabi Trust	20231213	17.53	19.13	17.53	18.88	234000	18.88	up	up	correct
MSC.US	Studio City International Holdings Limited	20231213	5.04	5.25	5.04	5.19	29500	5.19	up	up	correct
MSCI.US	MSCI Inc	20231213	534.71	546.97	529.1	546.37	696200	546.37	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20231213	6.72	6.82	6.68	6.82	88300	6.62	up	up	correct
MSI.US	Motorola Solutions Inc	20231213	329.81	329.81	325.21	326.94	783200	325.96	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20231213	99.74	100.4	97.69	99.46	484400	99.46	down	up	incorrect
MT.US	ArcelorMittal	20231213	25.99	26.56	25.64	26.47	3519500	26.47	up	down	incorrect
MTB.US	M&T Bank Corporation	20231213	131.67	138.58	131	138.51	1471800	138.51	up	down	incorrect
MTD.US	Mettler	20231213	1116.49	1174.6	1115.4399	1171	172400	1171	up	down	incorrect
MTDR.US	Matador Resources Company	20231213	52.42	54.3	52.14	54.23	1321400	54.23	up	down	incorrect
MTG.US	MGIC Investment Corporation	20231213	18.38	18.75	18.38	18.69	3333300	18.69	up	up	correct
MTH.US	Meritage Homes Corporation	20231213	156.38	163.14	152.99	162.27	511700	162	up	up	correct
MTN.US	Vail Resorts Inc	20231213	227.99	229.66	223.4433	229.62	390653	227.5036	up	up	correct
MTR.US	Mesa Royalty Trust	20231213	14.38	14.909	13.84	13.99	19956	13.9583	down	down	correct
MTRN.US	Materion Corporation	20231213	115.57	120.31	114.77	119.59	112300	119.59	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20231213	14.97	15.58	14.59	15.55	318200	15.55	up	down	incorrect
MTX.US	Minerals Technologies Inc	20231213	64.1	65.74	63.78	65.68	201800	65.68	up	down	incorrect
MTZ.US	MasTec Inc	20231213	67.22	71.63	67.22	71.25	1400700	71.25	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20231213	10.29	10.5	10.27	10.44	186200	10.383	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20231213	10.74	10.9	10.73	10.89	490600	10.841	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20231213	9.84	9.92	9.78	9.89	90300	9.845	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20231213	8.7	8.82	8.7	8.8	3936800	8.8	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20231213	11.43	11.52	11.41	11.48	310700	11.425	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20231213	11.14	11.25	11.12	11.25	162400	11.2	up	up	correct
MUR.US	Murphy Oil Corporation	20231213	40.12	41.25	39.78	41.21	1744200	41.21	up	up	correct
MUSA.US	Murphy USA Inc	20231213	359.87	366.71	359.87	361.62	195100	361.62	up	up	correct
MUX.US	McEwen Mining Inc	20231213	6.82	7.465	6.78	7.43	538600	7.43	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20231213	6.91	6.92	6.79	6.9	157700	6.87	down	down	correct
MVO.US	MV Oil Trust	20231213	11.61	11.96	11.57	11.88	13600	11.88	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20231213	10.57	10.64	10.55	10.63	17300	10.63	up	up	correct
MWA.US	Mueller Water Products Inc	20231213	13.82	14.09	13.63	14.06	1217600	14.06	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20231213	7.04	7.15	6.71	6.92	695100	6.92	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20231213	10.46	10.7	10.46	10.6899	5454	10.4084	up	up	correct
MXF.US	The Mexico Fund Inc	20231213	17.85	18.23	17.69	18.12	41500	18.12	up	up	correct
MXL.US	MaxLinear Inc	20231213	19.57	20.6	19.55	20.51	777800	20.51	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20231213	10.47	10.57	10.46	10.55	188000	10.497	up	up	correct
MYE.US	Myers Industries Inc	20231213	18.15	18.95	18.06	18.91	577600	18.91	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20231213	11.14	11.21	11.11	11.18	299100	11.124	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20231213	10.06	10.16	10	10.09	107600	10.09	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20231213	3.38	3.49	3.3	3.49	42800	3.49	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20231213	10.75	10.81	10.72	10.78	630800	10.736	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20231213	11.15	11.27	11.1	11.27	916300	11.27	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20231213	10.65	10.7	10.61	10.7	69000	10.614	up	down	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20231213	9.37	9.66	9.24	9.57	904370	9.57	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20231213	3.79	3.85	3.76	3.83	3144162	3.7753	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20231213	10.65	10.7	10.64	10.69	8200	10.655	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20231213	15.3	15.5614	15.28	15.51	157182	14.9706	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20231213	36.04	37.58	35.54	37.49	253700	37.49	up	down	incorrect
NBR.US	Nabors Industries Ltd	20231213	76.81	80.27	75.68	80.04	289300	80.04	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20231213	10.82	10.95	10.761	10.92	273100	10.82	up	up	correct
NC.US	NACCO Industries Inc	20231213	33.12	33.83	33	33.55	34100	33.55	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20231213	8.6	8.71	8.59	8.7	114900	8.7	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20231213	18.33	19.23	18.16	19.22	14667800	19.22	up	up	correct
NCR.US	NCR Corporation	20231213	15.06	15.54	14.82	15.49	1842282	15.49	up	up	correct
NCV.US	PA	20231213	21.22	21.38	21.22	21.38	2112	21.38	up	up	correct
NCZ.US	PA	20231213	20.6	20.83	20.52	20.81	21839	20.81	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20231213	9.83	10.14	9.76	10.1	363700	10.038	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20231213	27.77	27.95	27.51	27.87	10600	27.87	up	up	correct
NE.US	Noble Corporation	20231213	42.1	43.32	42.01	43.3	1074600	43.3	up	up	correct
NEA.US	Nuveen AMT	20231213	10.77	10.9	10.71	10.9	1766700	10.857	up	up	correct
NEM.US	Newmont Corporation	20231213	37.45	40.01	37.26	40	19102500	40	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20231213	26.5	28.91	26.15	28.84	1610400	28.84	up	down	incorrect
NET.US	Cloudflare Inc	20231213	78.6	81.45	77.52	80.38	4577200	80.38	up	down	incorrect
NETI.US	Eneti Inc	20231213	11.15	11.33	10.95	11.3	174100	11.3	up	down	incorrect
NEU.US	NewMarket Corporation	20231213	543.59	560.3	543.59	557.73	93800	555.48	up	down	incorrect
NEXA.US	Nexa Resources S.A	20231213	5.85	6.03	5.682	6.01	107700	6.01	up	down	incorrect
NFG.US	National Fuel Gas Company	20231213	49.69	51.47	49.69	51.21	781400	50.7053	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20231213	11.77	12.04	11.77	12.04	237200	12.04	up	up	correct
NGG.US	National Grid plc	20231213	67.81	69.36	67.405	69.3	615757	69.3	up	up	correct
NGL.US	PC	20231213	25.6	25.98	25.6	25.98	802	25.98	up	up	correct
NGS.US	Natural Gas Services Group Inc	20231213	12.83	13.63	12.83	13.44	61600	13.44	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20231213	16.12	16.49	15.63	16.1	163400	16.1	down	down	correct
NGVT.US	Ingevity Corporation	20231213	39.99	43.37	39.7	43.16	328100	43.16	up	up	correct
NHI.US	National Health Investors Inc	20231213	55.14	57.55	54.7901	56.81	320239	55.9199	up	up	correct
NI.US	PB	20231213	25.04	25.14	24.9701	25.07	17561	25.07	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20231213	20.46	20.68	20.38	20.64	137400	20.64	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20231213	8.85	8.85	8.71	8.83	43000	8.804	down	down	correct
NINE.US	Nine Energy Service Inc	20231213	2.06	2.249	1.995	2.22	905100	2.22	up	up	correct
NIO.US	NIO Inc	20231213	7.17	7.45	7.05	7.43	57470200	7.43	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20231213	7.45	7.55	7.4	7.4	0	7.4	down	down	correct
NJR.US	New Jersey Resources Corporation	20231213	43.68	45.17	43.52	45.03	697100	45.03	up	up	correct
NKE.US	NIKE Inc	20231213	119.35	121.44	119.2	121.17	8182900	121.17	up	up	correct
NKX.US	Nuveen California AMT	20231213	11.42	11.43	11.22	11.34	363400	11.34	down	down	correct
NL.US	NL Industries Inc	20231213	5.31	5.35	4.94	4.98	334000	4.98	down	down	correct
NLS.US	Nautilus Inc	20231213	0.55	0.57	0.53	0.5398	153481	0.5398	down	down	correct
NLY.US	PI	20231213	24.185	24.4495	24.1601	24.4	28796	24.4	up	up	correct
NM.US	PH	20231213	15.1	15.1	15.1	15.1	17	15.1
NMAI.US	Nuveen Multi	20231213	12.45	12.539	12.44	12.48	99000	12.08	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20231213	9.98	10.207	9.92	10.19	289800	10.144	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20231213	2.8	2.82	2.7	2.82	95800	2.82	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20231213	8.9	8.99	8.87	8.96	65700	8.926	up	up	correct
NMK.US	PC	20231213	77.55	80.03	77.54	80.03	1854	79.0783	up	up	correct
NMM.US	Navios Maritime Partners L.P	20231213	25.29	26.19	24.86	26.12	186000	26.12	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20231213	14.85	14.85	14.85	14.85	58	14.85
NMPRH.US	Navios Maritime Holdings Inc	20231213	15.1	15.1	15.1	15.1	17	15.1
NMR.US	Nomura Holdings Inc	20231213	4.25	4.33	4.23	4.31	4433800	4.31	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20231213	10.93	11.13	10.85	11.13	22400	11.089	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20231213	10.33	10.38	10.28	10.38	20100	10.349	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20231213	9.85	9.89	9.7	9.86	655500	9.817	up	up	correct
NNI.US	Nelnet Inc	20231213	86.29	87.97	85.79	87.8	106600	87.8	up	up	correct
NNN.US	National Retail Properties Inc	20231213	40.45	41.84	40.3	41.6	2218400	41.6	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20231213	8.11	8.28	8	8.16	145600	8.132	up	up	correct
NOA.US	North American Construction Group Ltd	20231213	19.68	20.04	19.59	20	53200	20	up	up	correct
NOAH.US	Noah Holdings Limited	20231213	12.97	13.6	12.82	13.6	70400	13.6	up	up	correct
NOC.US	Northrop Grumman Corporation	20231213	480.43	486.4	478.98	485.01	778300	485.01	up	up	correct
NOK.US	Nokia Corporation	20231213	3.2	3.26	3.17	3.25	13695269	3.25	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20231213	9.94	9.98	9.84	9.98	13300	9.948	up	up	correct
NOMD.US	Nomad Foods Limited	20231213	16.2	16.68	16.13	16.54	752800	16.54	up	up	correct
NOV.US	NOV Inc	20231213	18.66	19.14	18.5	19.11	3528300	19.11	up	up	correct
NOVA.US	Sunnova Energy International Inc	20231213	10.15	11.93	10.065	11.91	6082200	11.91	up	up	correct
NOW.US	ServiceNow Inc	20231213	717	720.68	710.05	715.64	1211700	715.64	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20231213	10.03	10.15	10.005	10.13	105300	10.047	up	up	correct
NPK.US	National Presto Industries Inc	20231213	79.57	81.2	78.51	81.02	50100	81.02	up	up	correct
NPO.US	EnPro Industries Inc	20231213	135.46	141.43	135.46	140.49	129900	140.49	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20231213	10.59	10.67	10.54	10.64	61000	10.603	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20231213	11.28	11.37	11.27	11.33	84900	11.297	up	up	correct
NR.US	Newpark Resources Inc	20231213	6.72	6.78	6.59	6.77	686900	6.77	up	up	correct
NREF.US	PA	20231213	19.19	19.87	19.1211	19.87	2299	19.87	up	up	correct
NRG.US	NRG Energy Inc	20231213	48.7	49.17	48.46	48.75	3431600	48.75	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20231213	19.74	19.81	19.5413	19.78	139480	19.78	up	up	correct
NRK.US	Nuveen New York AMT	20231213	10.22	10.32	10.2	10.32	265200	10.279	up	up	correct
NRP.US	Natural Resource Partners L.P	20231213	78.33	79.73	77.38	79.1	12700	79.1	up	up	correct
NRT.US	North European Oil Royalty Trust	20231213	6.77	6.95	6.65	6.86	64600	6.86	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20231213	24.01	24.473	23.95	24.43	15800	24.43	up	up	correct
NS.US	PC	20231213	25.6799	25.69	25.5201	25.57	11312	25.57	down	down	correct
NSA.US	PA	20231213	23.86	24.5367	23.85	24.21	15574	23.835	up	up	correct
NSC.US	Norfolk Southern Corporation	20231213	221.72	227.79	220.26	227.61	1012300	227.61	up	up	correct
NSP.US	Insperity Inc	20231213	115.16	118	114.57	117.94	274000	117.94	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20231213	31	32.29	30.64	32.16	261400	32.16	up	up	correct
NTCO.US	Natura &Co Holding S.A	20231213	6.73	7.005	6.71	6.99	604600	6.99	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20231213	33.07	33.64	32.7	33.58	27200	33.58	up	up	correct
NTR.US	Nutrien Ltd	20231213	52.48	55.32	52.29	55.26	1957010	54.7506	up	up	correct
NTST.US	NETSTREIT Corp	20231213	16.34	17.16	16.33	17.08	1232647	17.08	up	up	correct
NTZ.US	Natuzzi S.p.A	20231213	6.1	6.19	6.1	6.19	10900	6.19	up	up	correct
NUE.US	Nucor Corporation	20231213	163.76	167.69	161.905	166.72	1469848	166.2139	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20231213	18.16	19.2	18.01	19.1	754800	19.1	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20231213	8.46	8.64	8.45	8.64	1075200	8.611	up	up	correct
NUW.US	Nuveen AMT	20231213	13.44	13.58	13.41	13.57	68500	13.527	up	up	correct
NVG.US	Nuveen AMT	20231213	11.56	11.67	11.53	11.67	1047700	11.619	up	up	correct
NVGS.US	Navigator Holdings Ltd	20231213	14.01	14.37	13.94	14.37	142500	14.37	up	up	correct
NVR.US	NVR Inc	20231213	6568.8301	6749.96	6521.0601	6684.8599	24700	6684.8599	up	up	correct
NVRO.US	Nevro Corp	20231213	20.36	20.65	19.74	20.64	1014800	20.64	up	up	correct
NVS.US	Novartis AG	20231213	98.87	99.74	98.7	99.71	1517800	99.71	up	up	correct
NVST.US	Envista Holdings Corporation	20231213	22.52	23.79	22.28	23.78	5132400	23.78	up	up	correct
NVT.US	nVent Electric plc	20231213	57.38	57.545	55.98	56.61	1386500	56.61	down	down	correct
NVTA.US	Invitae Corporation	20231213	0.514	0.582	0.475	0.581	7827800	0.581	up	up	correct
NWG.US	NatWest Group plc	20231213	5.5	5.66	5.42	5.64	2357600	5.64	up	up	correct
NWN.US	Northwest Natural Holding Company	20231213	38.3	39.97	38.03	39.76	374800	39.76	up	up	correct
NX.US	Quanex Building Products Corporation	20231213	32.73	33.28	31.98	33.23	390076	33.144	up	up	correct
NXC.US	Nuveen California Select Tax	20231213	12.6	12.74	12.5	12.7	29800	12.7	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20231213	11.57	11.67	11.54	11.66	78800	11.625	up	up	correct
NXN.US	Nuveen New York Select Tax	20231213	11.59	11.72	11.49	11.69	14100	11.649	up	up	correct
NXP.US	Nuveen Select Tax	20231213	14.69	14.77	14.61	14.75	156100	14.701	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20231213	32.59	35.206	32.305	34.58	273200	34.118	up	up	correct
NXU.US	Novus Capital Corporation II	20231213	0.021	0.021	0.018	0.02	935497	3	down	down	correct
NYC.US	New York City REIT Inc	20231213	7.51	7.6301	7.5	7.61	2810	7.61	up	up	correct
NYCB.US	PU	20231213	38.9884	39.2098	38.72	38.9999	18273	38.9999	up	up	correct
NYT.US	The New York Times Company	20231213	46.36	47.24	46.25	47.23	1386400	47.23	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20231213	11.62	11.7	11.57	11.68	1145700	11.628	up	up	correct
O.US	Realty Income Corporation	20231213	54.77	56.89	54.56	56.62	8882400	56.3721	up	up	correct
OAK.US	PB	20231213	20.75	20.9604	20.25	20.92	36306	20.92	up	up	correct
OC.US	Owens Corning	20231213	143.48	146.39	140.94	146.19	1384100	146.19	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20231213	2.88	2.95	2.73	2.85	32200	2.85	down	down	correct
OCN.US	Ocwen Financial Corporation	20231213	26.11	27.09	25.27	26.94	76100	26.94	up	up	correct
ODC.US	Oil	20231213	64.25	69.93	63.46	69.37	26800	69.37	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20231213	25.21	25.96	24.78	25.88	555500	25.859	up	up	correct
OFG.US	OFG Bancorp	20231213	35.71	37.1	35.23	36.94	299541	36.7257	up	up	correct
OGE.US	OGE Energy Corp	20231213	35.24	36.59	35.22	36.58	1647700	36.58	up	up	correct
OGN.US	Organon & Co	20231213	11.5	12.48	11.31	12.42	9431000	12.42	up	up	correct
OGS.US	ONE Gas Inc	20231213	61	64.48	60.63	64.16	724900	64.16	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20231213	30.95	31.34	30.62	31.27	4238500	31.27	up	up	correct
OI.US	O	20231213	15.42	16	15.27	15.93	2095300	15.93	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20231213	6.47	6.5	6.38	6.48	198400	6.453	up	up	correct
OII.US	Oceaneering International Inc	20231213	19.17	19.68	18.82	19.64	590400	19.64	up	down	incorrect
OIS.US	Oil States International Inc	20231213	6.47	6.65	6.32	6.6	1096200	6.6	up	down	incorrect
OKE.US	ONEOK Inc	20231213	65.99	67.32	65.49	67.31	6489300	67.31	up	down	incorrect
OLN.US	Olin Corporation	20231213	48	50.08	47.65	50	1407900	50	up	down	incorrect
OLO.US	Olo Inc	20231213	5.63	5.92	5.556	5.89	1186800	5.89	up	down	incorrect
OLP.US	One Liberty Properties Inc	20231213	22.35	23.04	22.07	22.84	139429	22.3852	up	down	incorrect
OMC.US	Omnicom Group Inc	20231213	83.98	84.2	82.97	83.93	1543680	83.2447	down	up	incorrect
OMF.US	OneMain Holdings Inc	20231213	44.77	46.91	44.64	46.6	1326100	46.6	up	up	correct
OMI.US	Owens & Minor Inc	20231213	22.33	22.5	21.35	22.31	799000	22.31	down	down	correct
ONON.US	On Holding AG	20231213	28.13	29.89	27.54	29.82	4555700	29.82	up	up	correct
ONTF.US	ON24 Inc	20231213	7.4	7.82	7.37	7.81	353100	7.81	up	up	correct
ONTO.US	Onto Innovation Inc	20231213	146.35	151.15	144.13	148.58	454700	148.58	up	up	correct
OOMA.US	Ooma Inc	20231213	9.87	10.03	9.58	9.86	178500	9.86	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20231213	40.29	40.94	39.92	40.44	57700	40.44	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20231213	13.3	13.91	13.23	13.9	1193474	13.8572	up	up	correct
ORA.US	Ormat Technologies Inc	20231213	69.33	73.65	69.13	73.26	431700	73.26	up	up	correct
ORAN.US	Orange S.A	20231213	11.7	11.77	11.63	11.77	257000	11.77	up	up	correct
ORC.US	Orchid Island Capital Inc	20231213	7.8	8.285	7.772	8.23	1871730	8.1178	up	up	correct
ORCL.US	Oracle Corporation	20231213	101.08	103.1	99.26	102.99	29392200	102.99	up	down	incorrect
ORI.US	Old Republic International Corporation	20231213	29.22	29.42	29.12	29.34	2028200	29.34	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20231213	4.44	4.5	4.2	4.48	134000	4.48	up	down	incorrect
OSCR.US	Oscar Health Inc	20231213	7.92	8.23	7.76	8.22	1481400	8.22	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20231213	4.71	4.83	4.66	4.82	518562	4.765	up	down	incorrect
OSI.US	UN	20231213	10.32	10.32	10.32	10.32	0	10.32
OSK.US	Oshkosh Corporation	20231213	101.05	103.38	99.69	103.23	518600	103.23	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20231213	12.41	13.27	12.13	13.07	4671000	13.07	up	down	incorrect
OVV.US	Ovintiv Inc	20231213	40.93	41.91	40.61	41.88	2705500	41.58	up	down	incorrect
OXM.US	Oxford Industries Inc	20231213	96	97.87	93.73	97.81	180000	97.81	up	up	correct
OXY.US	Occidental Petroleum Corporation	20231213	55.67	57.27	55.61	57.22	15845700	57.22	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20231213	68.999	72	67.902	71.075	7100	71.075	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20231213	144.1	147.62	143.61	147.26	47200	147.26	up	up	correct
PACK.US	Ranpak Holdings Corp	20231213	4.39	4.745	4.35	4.74	336300	4.74	up	up	correct
PAG.US	Penske Automotive Group Inc	20231213	148.99	157.29	148.78	155.87	428500	155.87	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20231213	10.54	10.73	10.345	10.68	7034600	10.68	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20231213	11.92	12	11.79	12	41205	11.952	up	up	correct
PAM.US	Pampa Energía S.A	20231213	48.86	49.68	47.06	49.51	289100	49.51	up	up	correct
PAR.US	PAR Technology Corporation	20231213	39.22	40.98	38.33	40.85	239800	40.85	up	up	correct
PARR.US	Par Pacific Holdings Inc	20231213	33.04	33.5	32.39	33.49	1183400	33.49	up	up	correct
PATH.US	UiPath Inc	20231213	24.2	25.08	22.94	24.97	13326884	24.97	up	up	correct
PAY.US	Paymentus Holdings Inc	20231213	16.78	17.23	16.54	17.11	129400	17.11	up	up	correct
PAYC.US	Paycom Software Inc	20231213	189.55	198.33	187.345	198.15	1019100	198.15	up	up	correct
PB.US	Prosperity Bancshares Inc	20231213	62.46	64.95	62.35	64.89	1564800	64.33	up	up	correct
PBA.US	Pembina Pipeline Corporation	20231213	33.41	34.23	33.22	34.19	1175200	33.696	up	up	correct
PBF.US	PBF Energy Inc	20231213	40.48	41.15	40	41.08	3258100	41.08	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20231213	59.85	60.65	59.18	60.58	283700	60.58	up	up	correct
PBI.US	Pitney Bowes Inc	20231213	4.09	4.39	4.01	4.32	1920500	4.32	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20231213	14.63	14.76	14.43	14.75	19312300	14.75	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20231213	13.83	14.05	13.72	14.02	5447398	14.02	up	up	correct
PBT.US	Permian Basin Royalty Trust	20231213	14.75	15.44	14.41	14.72	466931	14.6091	down	down	correct
PCF.US	High Income Securities Fund	20231213	6.43	6.59	6.4	6.59	102669	6.53	up	up	correct
PCG.US	PG&E Corporation	20231213	17.79	18.24	17.65	18.15	17116600	18.1399	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20231213	5.71	5.79	5.64	5.71	200000	5.71
PCM.US	PCM Fund Inc	20231213	8.08	8.1	7.96	8.03	7200	8.03	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20231213	12.05	12.18	11.91	12.18	410900	12.18	up	up	correct
PCOR.US	Procore Technologies Inc	20231213	58.58	61.63	57.63	60.99	2205800	60.99	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20231213	9.34	9.5	9.34	9.46	49300	9.46	up	up	correct
PD.US	PagerDuty Inc	20231213	21.7	22.47	21.335	22.45	1750300	22.45	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20231213	17.3	17.58	17.16	17.57	2078800	17.57	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20231213	6.61	7.17	6.55	7.14	1338700	7.14	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20231213	11.96	12.21	11.9	12.19	631400	12.19	up	up	correct
PDS.US	Precision Drilling Corporation	20231213	50.04	52.48	49.67	52.32	135100	52.32	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20231213	10.41	10.72	10.41	10.69	219100	10.69	up	up	correct
PEAK.US	Healthpeak Properties Inc	20231213	18.26	19.29	18.11	19.19	6712100	19.19	up	up	correct
PEB.US	PG	20231213	20.32	20.75	20.1	20.65	13492	20.2608	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20231213	62.73	64.74	62.25	64.52	3094600	64.52	up	down	incorrect
PEN.US	Penumbra Inc	20231213	228.2	240.53	228.2	240.31	364440	240.31	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20231213	19.95	20.23	19.95	20.19	40900	20.19	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20231213	9.67	10	9.67	9.92	49735	9.8654	up	up	correct
PFE.US	Pfizer Inc	20231213	26.28	26.73	25.76	26.66	158100700	26.66	up	up	correct
PFGC.US	Performance Food Group Company	20231213	66.34	66.67	65.7	66.41	897400	66.41	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20231213	19.26	19.85	19.2	19.73	32800	19.73	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20231213	8.13	8.24	8.09	8.22	139800	8.22	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20231213	6.92	7.1	6.92	7.03	304700	7.03	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20231213	7.73	7.881	7.73	7.84	97454	7.7958	up	down	incorrect
PFS.US	Provident Financial Services Inc	20231213	16.61	17.62	16.42	17.61	924500	17.61	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20231213	83.3	86.9	83.25	86.51	576600	86.51	up	down	incorrect
PG.US	The Procter & Gamble Company	20231213	145.86	148.65	145.45	148.58	9055500	148.58	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20231213	7	7.13	6.95	7.11	39500	7.11	up	down	incorrect
PGR.US	The Progressive Corporation	20231213	165.31	165.57	160.27	160.55	2742700	160.55	down	up	incorrect
PGRE.US	Paramount Group Inc	20231213	5.34	5.55	5.28	5.52	9654826	5.4833	up	down	incorrect
PGTI.US	PGT Innovations Inc	20231213	33.35	35.69	33.35	34.81	2090700	34.81	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20231213	9.03	9.34	9.03	9.27	47000	9.27	up	down	incorrect
PH.US	Parker	20231213	442.19	444.72	435.77	441.54	644100	441.54	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20231213	9.24	9.3	9.21	9.25	87799	9.1575	up	up	correct
PHG.US	Koninklijke Philips N.V	20231213	20.5	20.99	20.49	20.96	671500	20.96	up	up	correct
PHI.US	PLDT Inc	20231213	22.65	23.2	22.61	23.06	63200	23.06	up	up	correct
PHK.US	PIMCO High Income Fund	20231213	4.67	4.78	4.67	4.77	526100	4.77	up	up	correct
PHM.US	PulteGroup Inc	20231213	96.78	98.88	95.36	97.96	3163544	97.7688	up	up	correct
PHR.US	Phreesia Inc	20231213	19.9	21.41	19.76	21.03	1299200	21.03	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20231213	7.27	7.5	7.24	7.46	110400	7.46	up	up	correct
PHX.US	PHX Minerals Inc	20231213	3.27	3.39	3.19	3.38	69000	3.38	up	up	correct
PII.US	Polaris Inc	20231213	85.11	88.21	83.03	88.18	1351600	88.18	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20231213	3.14	3.15	3.1203	3.15	40370	3.1283	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20231213	16.72	17.35	16.53	17.27	101600	17.27	up	up	correct
PINS.US	Pinterest Inc	20231213	36.11	36.875	35.895	36.51	11785300	36.51	up	up	correct
PIPR.US	Piper Sandler Companies	20231213	165.22	170.16	163.71	169.55	145700	169.55	up	up	correct
PJT.US	PJT Partners Inc	20231213	97.11	99.46	97.11	98.72	424700	98.72	up	up	correct
PK.US	Park Hotels & Resorts Inc	20231213	15.37	15.9	15.15	15.83	4144645	14.2717	up	up	correct
PKE.US	Park Aerospace Corp	20231213	15.14	15.6	14.97	15.46	80800	15.46	up	up	correct
PKG.US	Packaging Corporation of America	20231213	161.57	166.27	160.68	165.77	923000	164.5318	up	up	correct
PKX.US	POSCO	20231213	86.52	89.51	85.89	89.31	222300	89.31	up	up	correct
PLD.US	Prologis Inc	20231213	122.36	129.43	122.13	129.24	5883200	128.42	up	up	correct
PLNT.US	Planet Fitness Inc	20231213	70.54	71.16	69.37	70.57	1154800	70.57	up	up	correct
PLOW.US	Douglas Dynamics Inc	20231213	29.45	30.09	28.63	30.06	297838	29.7734	up	up	correct
PLTR.US	Palantir Technologies Inc	20231213	17.65	17.9	17.22	17.87	52682624	17.87	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20231213	23.57	24.82	23.46	24.49	445955	24.2637	up	up	correct
PM.US	Philip Morris International Inc	20231213	92.88	94.42	91.73	94.4	11392980	93.1119	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20231213	9.11	9.36	9.01	9.17	191900	9.17	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20231213	8.11	8.22	8.06	8.2	411600	8.2	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20231213	5.9	6.04	5.85	6.03	241614	6.0067	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20231213	10.01	10.1	9.89	10.09	269907	10.056	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20231213	14.65	15.05	14.615	15.02	966464	14.64	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20231213	7.32	7.4	7.26	7.37	266200	7.37	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20231213	140.67	146.45	140.34	146.32	2455300	146.32	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20231213	8.09	8.16	8.04	8.15	12500	8.15	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20231213	7.33	7.37	7.24	7.37	31900	7.37	up	up	correct
PNM.US	PNM Resources Inc	20231213	41.8	42.79	41.67	42.55	715300	42.55	up	up	correct
PNR.US	Pentair plc	20231213	67.85	68.77	66.77	68.66	1327300	68.66	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20231213	74.2	77.23	73.66	77.14	1252900	77.14	up	up	correct
POR.US	Portland General Electric Company	20231213	42.88	44.84	42.64	44.69	1594470	44.2004	up	up	correct
POST.US	Post Holdings Inc	20231213	87.85	90.31	87.64	90.19	726500	90.19	up	up	correct
PPG.US	PPG Industries Inc	20231213	145.33	147.57	145.22	147.47	2579700	147.47	up	up	correct
PPL.US	PPL Corporation	20231213	26.16	27.31	26.04	27.27	9514100	27.27	up	up	correct
PPT.US	Putnam Premier Income Trust	20231213	3.52	3.56	3.52	3.56	189824	3.5343	up	up	correct
PRA.US	ProAssurance Corporation	20231213	13.39	13.74	13.2	13.66	393000	13.66	up	up	correct
PRE.US	PJ	20231213	17.91	18.22	17.9	18.13	232730	18.13	up	up	correct
PRG.US	PROG Holdings Inc	20231213	29.77	30.85	29.64	30.83	896600	30.83	up	up	correct
PRGO.US	Perrigo Company plc	20231213	28.66	29.97	28.58	29.93	2705200	29.93	up	up	correct
PRI.US	Primerica Inc	20231213	214.12	215.93	211.12	212.82	182100	212.82	down	down	correct
PRIF.US	PI	20231213	22.25	22.5	22.1397	22.47	13992	22.0874	up	up	correct
PRLB.US	Proto Labs Inc	20231213	37.1	38.18	36.52	37.94	168300	37.94	up	up	correct
PRMW.US	Primo Water Corporation	20231213	15.06	15.51	15.02	15.48	852600	15.48	up	up	correct
PRO.US	PROS Holdings Inc	20231213	37.68	39.26	37.15	39.2	487400	39.2	up	up	correct
PRS.US	Prudential Financial Inc	20231213	24.15	24.71	24.15	24.71	29800	24.71	up	up	correct
PRT.US	PermRock Royalty Trust	20231213	4.47	4.69	4.27	4.54	90988	4.5115	up	up	correct
PRU.US	Prudential Financial Inc	20231213	102.1	104.37	101.85	104.14	3253900	104.14	up	up	correct
PSA.US	Public Storage	20231213	273.71	284.41	272.61	282.55	1515800	282.55	up	up	correct
PSEC.US	PA	20231213	16.05	16.15	15.66	15.87	22925	15.87	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20231213	18.63	19.03	18.63	19	29100	19	up	up	correct
PSFE.US	WT	20231213	0.033	0.036	0.0265	0.036	39525	0.036	up	up	correct
PSN.US	Parsons Corporation	20231213	63.85	64.13	63.41	63.64	381200	63.64	down	down	correct
PSO.US	Pearson plc	20231213	12.07	12.11	11.92	12.09	408600	12.09	up	up	correct
PSTG.US	Pure Storage Inc	20231213	33.85	34.62	33.75	34.28	4012400	34.28	up	up	correct
PSTL.US	Postal Realty Trust Inc	20231213	14.43	14.93	14.4	14.92	257500	14.92	up	up	correct
PSX.US	Phillips 66	20231213	125.01	127.42	123.38	127.16	3054600	127.16	up	up	correct
PTA.US	Cohen & Steers Tax	20231213	17.62	18.04	17.6	17.96	292800	17.96	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20231213	13.11	13.38	13.04	13.32	801700	13.32	up	up	correct
PUK.US	Prudential plc	20231213	21.78	22.25	21.59	22.25	743600	22.25	up	up	correct
PUMP.US	ProPetro Holding Corp	20231213	8.28	8.48	8.12	8.47	2439200	8.47	up	up	correct
PVH.US	PVH Corp	20231213	110.16	113.53	109.94	112.93	1380800	112.93	up	up	correct
PVL.US	Permianville Royalty Trust	20231213	1.82	1.84	1.74	1.74	149900	1.74	down	down	correct
PWR.US	Quanta Services Inc	20231213	205.32	211.5552	205.32	210.28	1481084	210.1926	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20231213	22.14	22.61	21.89	22.48	1128600	22.48	up	up	correct
PXD.US	Pioneer Natural Resources Company	20231213	219.91	222.99	219.66	222.62	2861800	222.62	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20231213	5.93	5.93	5.75	5.91	46900	5.91	down	down	correct
PYT.US	PPLUS Trust Series GSC	20231213	22.4	22.4	22.4	22.4	0	22.4
PZC.US	PIMCO California Municipal Income Fund III	20231213	7.16	7.32	7.16	7.29	90600	7.29	up	up	correct
QD.US	Qudian Inc	20231213	2	2.05	1.98	2.05	1246700	2.05	up	up	correct
QGEN.US	QIAGEN N.V	20231213	41.75	43.1	41.71	43.08	1118300	43.08	up	up	correct
QSR.US	Restaurant Brands International Inc	20231213	73.54	74.49	73.2	74.49	838346	73.9572	up	up	correct
QTWO.US	Q2 Holdings Inc	20231213	38.31	40.19	38.04	40	810600	40	up	up	correct
QVCC.US	QVCC	20231213	10.31	10.76	10.068	10.64	37700	10.64	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20231213	9.93	10.4	9.82	10.37	17700	10.37	up	up	correct
R.US	Ryder System Inc	20231213	106.88	108.6	105.09	108.22	332900	108.22	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20231213	12.55	12.735	12.47	12.71	339300	12.71	up	up	correct
RACE.US	Ferrari N.V	20231213	367.02	369.99	364.39	369.9	404500	369.9	up	up	correct
RAD.US	Rite Aid Corporation	20231213	0.15	0.18	0.15	0.178	661885	0.178	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20231213	34.04	35.07	33.8	34.62	663300	34.62	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20231213	63.76	64.76	63.4	64.55	937800	64.55	up	up	correct
RBC.US	Regal Beloit Corporation	20231213	265.15	267.97	261.94	267	189100	267	up	up	correct
RBLX.US	Roblox Corporation	20231213	43	43.99	42.24	43.31	13448700	43.31	up	up	correct
RC.US	Ready Capital Corporation	20231213	10.81	11.29	10.72	11.22	1822146	10.9137	up	up	correct
RCB.US	Ready Capital Corporation	20231213	24	24	23.85	24	9000	24
RCFA.US	UN	20231213	11.02	11.02	11.02	11.02	0	11.02
RCI.US	Rogers Communications Inc	20231213	45.29	46.52	45.16	46.28	454600	46.28	up	up	correct
RCL.US	Royal Caribbean Group	20231213	120.3	120.8	118.46	120.47	3285600	120.47	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20231213	5.75	6	5.75	5.99	190600	5.99	up	up	correct
RCUS.US	Arcus Biosciences Inc	20231213	16.07	17.34	16.07	17.24	871000	17.24	up	up	correct
RDN.US	Radian Group Inc	20231213	26.64	27.43	26.55	27.38	3599600	27.38	up	up	correct
RDW.US	Redwire Corp	20231213	2.82	2.94	2.7	2.89	94100	2.89	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20231213	67.12	67.47	66.52	67.3	263500	67.3	up	up	correct
RELX.US	RELX PLC	20231213	39.84	40.03	39.58	39.98	752300	39.98	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20231213	1.54	1.68	1.54	1.62	188900	1.62	up	up	correct
RES.US	RPC Inc	20231213	6.88	7.12	6.83	7.11	2558300	7.11	up	up	correct
REVG.US	REV Group Inc	20231213	17.4	18.96	17.4	18.58	1296710	18.5292	up	down	incorrect
REX.US	REX American Resources Corporation	20231213	41.07	42.24	40.05	41.93	158300	41.93	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20231213	53.38	55.83	53.38	55.79	4186294	55.4179	up	down	incorrect
REZI.US	Resideo Technologies Inc	20231213	17.56	17.88	17.12	17.87	1179600	17.87	up	down	incorrect
RF.US	Regions Financial Corporation	20231213	17.25	18.15	17.18	18.1	11750800	18.1	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20231213	11.38	11.76	11.31	11.7	128900	11.7	up	up	correct
RFL.US	Rafael Holdings Inc	20231213	1.81	1.827	1.76	1.78	17700	1.78	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20231213	15.06	15.34	14.98	15.21	28700	15.111	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20231213	13.27	13.39	12.83	13.26	275300	13.173	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20231213	168.82	170.27	165.87	166.68	419200	166.68	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20231213	43.58	44.29	43.43	44.16	280700	44.16	up	up	correct
RGS.US	Regis Corporation	20231213	9.05	9.31	8.8	9.31	29700	9.31	up	up	correct
RGT.US	Royce Global Value Trust Inc	20231213	9.14	9.41	9.14	9.38	47300	9.38	up	up	correct
RH.US	RH	20231213	254.28	286.53	254	283.82	1857400	283.82	up	up	correct
RHI.US	Robert Half International Inc	20231213	83.51	84.3	82.13	84.12	676100	84.12	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20231213	107	109.63	105.85	108.55	597225	107.4823	up	up	correct
RIG.US	Transocean Ltd	20231213	5.75	5.98	5.67	5.96	23230400	5.96	up	up	correct
RIO.US	Rio Tinto Group	20231213	69.46	70.55	68.94	70.46	2266800	70.46	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20231213	10.9	11.05	10.84	11.02	92100	10.892	up	up	correct
RJF.US	Raymond James Financial Inc	20231213	109.67	110.455	106.925	107.75	1707728	107.3199	down	down	correct
RKT.US	Rocket Companies Inc	20231213	10.86	11.87	10.81	11.81	5269500	11.81	up	up	correct
RL.US	Ralph Lauren Corporation	20231213	135.59	139.408	135.22	138.39	798270	137.6773	up	up	correct
RLI.US	RLI Corp	20231213	134.2	134.5	132.63	133.39	256800	133.39	down	down	correct
RLJ.US	RLJ Lodging Trust	20231213	11.04	11.35	10.945	11.31	2392289	11.2157	up	up	correct
RLX.US	RLX Technology Inc	20231213	1.99	2.18	1.945	2.17	10302400	2.17	up	up	correct
RM.US	Regional Management Corp	20231213	23.3	24.46	22.86	24.34	49600	24.34	up	up	correct
RMD.US	ResMed Inc	20231213	166.84	172.41	165.84	172.1	793900	172.1	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20231213	15.19	15.36	15.14	15.34	44800	15.243	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20231213	14.42	14.6	14.32	14.58	123900	14.489	up	up	correct
RMPL.US	P	20231213	24.92	24.92	24.89	24.92	2425	24.92
RMT.US	Royce Micro	20231213	8.39	8.71	8.39	8.71	110600	8.71	up	up	correct
RNG.US	RingCentral Inc	20231213	31.76	32.52	30.52	32.36	2169800	32.36	up	up	correct
RNGR.US	Ranger Energy Services Inc	20231213	9.95	10.32	9.875	10.27	589500	10.27	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20231213	19.05	19.84	19.05	19.8	198200	19.8	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20231213	207.31	209.72	200.22	201.47	530300	201.09	down	down	correct
ROG.US	Rogers Corporation	20231213	126.41	129.21	123.69	128.83	132700	128.83	up	up	correct
ROK.US	Rockwell Automation Inc	20231213	284.3	291.27	282.79	290.97	979500	290.97	up	up	correct
ROL.US	Rollins Inc	20231213	42.25	43.5	42.16	43.47	2287100	43.47	up	up	correct
ROP.US	Roper Technologies Inc	20231213	544.87	551.91	544.53	550.77	690600	550.77	up	up	correct
RPM.US	RPM International Inc	20231213	107.11	109.63	106.93	109.51	739000	109.51	up	up	correct
RPT.US	RPT Realty	20231213	12.25	13.03	12.24	12.95	1271900	12.95	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20231213	11.31	11.8	11.24	11.73	585600	11.73	up	up	correct
RRC.US	Range Resources Corporation	20231213	29.3	29.68	28.83	29.67	3079300	29.59	up	up	correct
RRX.US	Regal Beloit Corporation	20231213	128.89	137.44	128.89	136.02	727504	135.7056	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20231213	266.07	269.22	263.8	268.92	371800	268.92	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20231213	15.56	15.75	15.56	15.749	6100	15.607	up	up	correct
RSG.US	Republic Services Inc	20231213	165.33	167.17	165.18	167.11	1042049	166.5659	up	up	correct
RSI.US	Rush Street Interactive Inc	20231213	4.03	4.24	3.97	4.23	530800	4.23	up	up	correct
RSKD.US	Riskified Ltd.	20231213	4.25	4.44	4.24	4.44	736300	4.44	up	up	correct
RTX.US	Raytheon Technologies Corporation	20231213	81.19	83.4	80.52	83.22	8057900	83.22	up	up	correct
RVLV.US	Revolve Group Inc	20231213	16	16.56	15.65	16.53	1649700	16.53	up	up	correct
RVT.US	Royce Value Trust Inc	20231213	13.3	13.71	13.26	13.71	407700	13.71	up	down	incorrect
RWT.US	Redwood Trust Inc	20231213	7.16	7.42	7.09	7.35	2173572	7.194	up	down	incorrect
RY.US	Royal Bank of Canada	20231213	92.71	95.34	91.99	95.29	1077700	95.29	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20231213	3.32	3.55	3.24	3.53	496000	3.53	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20231213	43.92	45.3	43.92	45.15	1737100	45.15	up	down	incorrect
RYB.US	RYB Education Inc	20231213	8.54	9.64	5.3492	5.78	41356	5.78	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20231213	29.95	30.805	29.52	30.59	340600	30.59	up	down	incorrect
RYN.US	Rayonier Inc	20231213	31.85	33.15	31.85	32.79	744321	32.312	up	down	incorrect
S.US	SentinelOne Inc.	20231213	25.43	26.39	24.76	25.91	7803400	25.91	up	up	correct
SA.US	Seabridge Gold Inc	20231213	10.9	11.85	10.86	11.84	534800	11.84	up	up	correct
SACH.US	PA	20231213	20.19	20.19	19.95	20.1	5419	19.6156	down	down	correct
SAFE.US	Safehold Inc	20231213	21.12	22.5	20.652	22.17	554526	22.0011	up	up	correct
SAH.US	Sonic Automotive Inc	20231213	48.67	53.64	48.37	53.33	364400	53.03	up	up	correct
SAIC.US	Science Applications International Corporation	20231213	127.95	129.41	127.68	129.37	430000	129.37	up	up	correct
SAM.US	The Boston Beer Company Inc	20231213	343.27	353.75	341.5	352.35	97100	352.35	up	up	correct
SAN.US	Banco Santander S.A	20231213	4.13	4.19	4.09	4.18	2522100	4.18	up	up	correct
SAND.US	Sandstorm Gold Ltd	20231213	4.47	4.81	4.43	4.8	2947065	4.8	up	up	correct
SAP.US	SAP SE	20231213	158.48	159.84	157.44	159.77	859800	159.77	up	up	correct
SAR.US	Saratoga Investment Corp	20231213	26.05	26.3	25.86	26.25	185787	26.25	up	up	correct
SAVE.US	Spirit Airlines Inc	20231213	14.34	14.74	14.06	14.55	6113089	14.4593	up	up	correct
SB.US	Safe Bulkers Inc	20231213	3.75	3.8	3.66	3.8	745200	3.8	up	up	correct
SBBA.US	SBBA	20231213	25.2	25.23	25.16	25.23	4200	25.23	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20231213	11.32	12.23	11.29	12.21	3080000	12.21	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20231213	7.6	7.69	7.595	7.6499	42210	7.6192	up	up	correct
SBOW.US	SilverBow Resources Inc	20231213	27.48	28.43	26.385	28.14	1491100	28.14	up	up	correct
SBR.US	Sabine Royalty Trust	20231213	68.48	69.36	66.6	66.6	169600	65.457	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20231213	14.01	14.57	14.01	14.49	2770900	14.49	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20231213	4.41	4.73	4.39	4.73	8286800	4.73	up	up	correct
SCCO.US	Southern Copper Corporation	20231213	74.68	77.73	73.78	77.35	1067500	77.35	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20231213	13.17	13.39	13.14	13.39	38400	13.2791	up	up	correct
SCE.US	PL	20231213	19.73	19.87	19.3501	19.79	44570	19.79	up	up	correct
SCHW.US	The Charles Schwab Corporation	20231213	64.74	66.41	64.3	66.3	13922500	66.3	up	up	correct
SCI.US	Service Corporation International	20231213	66.05	67.46	65.57	67.39	1020700	67.1	up	up	correct
SCL.US	Stepan Company	20231213	86.63	91.12	86.1	90.44	130900	90.44	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20231213	12.65	12.91	12.62	12.91	156300	12.7771	up	up	correct
SCS.US	Steelcase Inc	20231213	12.38	12.63	12.15	12.62	1391634	12.62	up	up	correct
SCX.US	The L.S. Starrett Company	20231213	9.86	10.12	9.76	9.76	19800	9.76	down	down	correct
SD.US	SandRidge Energy Inc	20231213	13.17	13.68	13.12	13.66	910700	13.66	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20231213	14.8	14.965	14.8	14.86	249000	14.6466	up	up	correct
SDRL.US	Seadrill Limited	20231213	40.04	41.37	39.9	41.28	460600	41.28	up	up	correct
SE.US	Sea Limited	20231213	38.55	38.66	37.231	37.5	8710600	37.5	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20231213	51.59	53.67	51.04	53.5	815800	53.5	up	up	correct
SEDA.US	UN	20231213	10.77	10.77	10.77	10.77	0	10.77
SEE.US	Sealed Air Corporation	20231213	32.86	34.93	32.63	34.76	2090800	34.76	up	up	correct
SEM.US	Select Medical Holdings Corporation	20231213	24.02	24.89	23.82	24.76	621800	24.76	up	up	correct
SEMR.US	SEMrush Holdings Inc	20231213	11.53	12.16	11.463	12.05	555100	12.05	up	up	correct
SF.US	Stifel Financial Corp	20231213	64.82	65.9	64.58	65.37	688000	65.37	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20231213	20.53	20.92	20.3925	20.7	68545	20.7	up	up	correct
SFE.US	Safeguard Scientifics Inc	20231213	1.02	1.03	1.01	1.01	30851	0.45	down	down	correct
SFL.US	SFL Corporation Ltd	20231213	11.05	11.24	10.96	11.23	857700	10.98	up	up	correct
SG.US	Sweetgreen Inc.	20231213	10.28	10.97	10.17	10.9	1350500	10.9	up	up	correct
SGU.US	Star Group L.P	20231213	13.94	14.3	13.33	13.93	92000	13.93	down	down	correct
SHAK.US	Shake Shack Inc	20231213	67.56	69.5	66.21	69.18	924600	69.18	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20231213	28.01	28.89	27.99	28.82	121100	28.82	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20231213	10.42	10.57	10.21	10.47	3571685	10.3466	up	up	correct
SHOP.US	Shopify Inc	20231213	72.53	74.09	71.15	73.86	10910200	73.86	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20231213	2.26	2.304	2.22	2.23	6300	2.23	down	down	correct
SHW.US	The Sherwin	20231213	295.66	304.09	294.89	303.39	1864600	303.39	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20231213	3.43	3.56	3.37	3.54	3752800	3.54	up	up	correct
SIG.US	Signet Jewelers Limited	20231213	97	98.74	93.76	98.32	871000	98.32	up	up	correct
SII.US	Sprott Inc	20231213	31.7	33.05	31.28	32.97	90800	32.97	up	up	correct
SITC.US	SITE Centers Corp	20231213	13.5	14.215	13.425	14	3384952	13.8373	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20231213	146.71	152.83	145.1	152.22	379800	152.22	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20231213	25.29	25.68	24.58	25.5	811800	25.5	up	up	correct
SJM.US	The J. M. Smucker Company	20231213	124.19	126.98	123.49	126.74	1952000	126.74	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20231213	5.52	5.625	5.3	5.46	833580	5.4467	down	down	correct
SJW.US	SJW Group	20231213	66.89	69.41	65.99	69.19	177300	69.19	up	up	correct
SKIL.US	Skillsoft Corp	20231213	15.73	16.65	15.66	16.65	30600	16.65	up	up	correct
SKM.US	SK Telecom Co.Ltd	20231213	21.08	21.52	21.01	21.52	303700	21.52	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20231213	26.73	27.31	26.5	27.14	1399200	27.14	up	up	correct
SKX.US	Skechers U.S.A. Inc	20231213	60.67	61.57	60.67	61.51	1989500	61.51	up	up	correct
SKY.US	Skyline Champion Corporation	20231213	66.42	68.8	64.4	68.52	352500	68.52	up	up	correct
SLB.US	Schlumberger Limited	20231213	49.32	49.61	48.44	49.19	10502400	49.19	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20231213	10.95	11.34	10.86	11.32	1032500	11.32	up	up	correct
SLF.US	Sun Life Financial Inc	20231213	51.61	52.26	51.12	52.25	1190300	52.25	up	up	correct
SLG.US	SL Green Realty Corp	20231213	41.14	45.77	40.3	45.46	2829850	45.2165	up	up	correct
SLQT.US	SelectQuote Inc	20231213	1.38	1.47	1.34	1.46	620900	1.46	up	up	correct
SM.US	SM Energy Company	20231213	34.65	35.71	34.17	35.65	1530943	35.65	up	up	correct
SMAR.US	Smartsheet Inc	20231213	43.96	45.98	43.19	45.5	2388100	45.5	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20231213	10.05	10.18	10.02	10.13	2101500	10.13	up	up	correct
SMG.US	The Scotts Miracle	20231213	56.83	60.78	56.05	60.34	1244300	60.34	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20231213	10.67	11.24	10.42	11.22	138900	11.22	up	up	correct
SMLP.US	Summit Midstream Partners LP	20231213	17.74	18.91	17.25	17.86	37600	17.86	up	up	correct
SMP.US	Standard Motor Products Inc	20231213	37.73	39.1	37.38	39.05	391900	39.05	up	up	correct
SMRT.US	SmartRent Inc	20231213	3.2	3.43	3.14	3.35	2251800	3.35	up	up	correct
SMWB.US	Similarweb Ltd	20231213	5.13	5.15	4.97	5.09	196100	5.09	down	down	correct
SNA.US	Snap	20231213	280.22	285.08	277.61	284.07	328600	284.07	up	up	correct
SNAP.US	Snap Inc	20231213	16	16.54	15.84	16.45	26639300	16.45	up	up	correct
SNDR.US	Schneider National Inc	20231213	24.04	24.215	23.53	24.21	682100	24.21	up	up	correct
SNN.US	Smith & Nephew plc	20231213	26.36	26.77	26.27	26.77	966600	26.77	up	up	correct
SNOW.US	Snowflake Inc.	20231213	195	197.43	191.26	196.55	5331300	196.55	up	up	correct
SNV.US	Synovus Financial Corp	20231213	35.13	37.69	35.05	37.63	2789790	37.2587	up	up	correct
SNX.US	TD SYNNEX	20231213	101.21	103.89	101.1	103.4	509600	103.4	up	up	correct
SO.US	The Southern Company	20231213	70.56	73.1	70.1	73.08	5762900	73.08	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20231213	7.93	8.155	7.9	8.1	514600	8.1	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20231213	23.03	23.49	22.79	23.33	29200	23.33	up	up	correct
SOJD.US	SOJD	20231213	21.48	21.88	21.32	21.84	144200	21.84	up	up	correct
SOJE.US	SOJE	20231213	19.36	19.59	19.25	19.55	37400	19.55	up	up	correct
SOL.US	ReneSola Ltd	20231213	2.38	2.56	2.28	2.5	1060808	2.5	up	up	correct
SON.US	Sonoco Products Company	20231213	53.69	56.66	53.56	56.58	824700	56.58	up	up	correct
SONX.US	Sonendo Inc.	20231213	0.0575	0.08	0.045	0.0601	4432777	0.0601	up	up	correct
SONY.US	Sony Group Corporation	20231213	90.58	91.86	89.79	91.79	1503400	91.79	up	up	correct
SOR.US	Source Capital Inc	20231213	40.1	40.63	40	40.48	11400	39.7425	up	up	correct
SOS.US	SOS Limited	20231213	3.7	3.72	3.4	3.61	137500	3.61	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20231213	99.89	100.24	99.89	100.24	102	97.6975	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20231213	76.7	78.65	76.27	78.25	888700	78.25	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20231213	2.22	2.46	2.16	2.45	15711900	2.45	up	up	correct
SPE.US	Special Opportunities Fund Inc	20231213	11.51	11.66	11.5069	11.64	45580	11.5534	up	up	correct
SPG.US	Simon Property Group Inc	20231213	134.49	139.61	133.11	139.26	2192300	139.26	up	up	correct
SPGI.US	S&P Global Inc	20231213	428.9	435.99	427.37	435.26	1204900	435.26	up	up	correct
SPH.US	Suburban Propane Partners L.P	20231213	16.84	17.14	16.61	16.61	1233700	16.61	down	down	correct
SPIR.US	Spire Corporation	20231213	7.14	7.68	7	7.57	215800	7.57	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20231213	39	39	39	39	0	39
SPNT.US	SiriusPoint Ltd	20231213	11.07	11.2	10.9	11.19	604500	11.19	up	up	correct
SPOT.US	Spotify Technology S.A	20231213	199.02	202.33	196.301	199.49	2161500	199.49	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20231213	28.51	28.92	27.92	28.36	1901300	28.36	down	down	correct
SPXC.US	SPX Corporation	20231213	90.47	93.98	90.28	93.01	314100	93.01	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20231213	14.91	15.1	14.91	15.09	78400	14.796	up	down	incorrect
SQ.US	Square Inc	20231213	69.73	70.54	66.73	70.06	16628000	70.06	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20231213	50.92	54.6	50.66	54.43	2731500	54.43	up	down	incorrect
SQNS.US	Sequans Communications S.A	20231213	2.79	2.82	2.77	2.8	50300	2.8	up	down	incorrect
SQSP.US	Squarespace Inc	20231213	27.56	28.72	27.43	28.57	653300	28.57	up	down	incorrect
SR.US	Spire Inc	20231213	63.64	65.57	63.37	65.3	566600	65.3	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20231213	41.76	43.6	41.76	43.36	1346374	42.7043	up	down	incorrect
SRE.US	Sempra	20231213	73.92	76.6	73.58	76.49	3360000	76.49	up	down	incorrect
SREA.US	Sempra Energy	20231213	23.66	23.92	23.46	23.92	118200	23.561	up	down	incorrect
SRG.US	Seritage Growth Properties	20231213	8.96	9.18	8.765	9.14	669600	9.14	up	down	incorrect
SRI.US	Stoneridge Inc	20231213	16.99	17.6	16.44	17.56	87500	17.56	up	down	incorrect
SRL.US	Scully Royalty Ltd	20231213	5.56	5.93	5.56	5.84	4900	5.84	up	down	incorrect
SRT.US	StarTek Inc	20231213	4.35	4.37	4.33	4.36	421800	4.36	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20231213	32.51	33.23	32.51	33.07	65300	33.07	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20231213	183.32	186.81	178.9	186.44	393300	186.44	up	up	correct
SSL.US	Sasol Limited	20231213	8.91	9.37	8.85	9.36	940300	9.36	up	up	correct
SSTK.US	Shutterstock Inc	20231213	44.89	46.99	43.83	46.87	578400	46.87	up	up	correct
ST.US	Sensata Technologies Holding plc	20231213	33.7	34.91	33.5	34.85	1388800	34.85	up	up	correct
STAG.US	STAG Industrial Inc	20231213	36.72	38.5	36.685	38.28	1580098	38.1608	up	up	correct
STC.US	Stewart Information Services Corporation	20231213	54.27	55.69	52.8	55.28	500000	54.805	up	down	incorrect
STE.US	STERIS plc	20231213	201.47	207.07	200.41	206.87	437100	206.87	up	down	incorrect
STEM.US	Stem Inc	20231213	3.15	3.62	3.05	3.61	5784900	3.61	up	down	incorrect
STG.US	Sunlands Technology Group	20231213	7.82	8.11	7.82	8.1	4800	8.1	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20231213	30.06	30.73	29.9	30.73	23700	30.4687	up	down	incorrect
STLA.US	Stellantis N.V	20231213	22.87	22.96	22.38	22.95	6310300	22.95	up	down	incorrect
STM.US	STMicroelectronics N.V	20231213	48.04	48.9	47.52	48.77	2886400	48.77	up	down	incorrect
STN.US	Stantec Inc	20231213	75.97	76.7	75.56	76.57	135254	76.4278	up	up	correct
STNG.US	Scorpio Tankers Inc	20231213	53.2	55.98	52.68	55.91	1338200	55.91	up	up	correct
STT.US	State Street Corporation	20231213	75.27	76.8	74.66	76.61	2126092	75.9359	up	up	correct
STVN.US	Stevanato Group S.p.A.	20231213	27.51	28.69	27.25	28.44	292600	28.44	up	up	correct
STWD.US	Starwood Property Trust Inc	20231213	20.5	21.22	20.36	21.07	3641400	20.6109	up	up	correct
STZ.US	Constellation Brands Inc	20231213	236	244.07	234.75	242.59	1241800	242.59	up	up	correct
SU.US	Suncor Energy Inc	20231213	29.57	30.56	29.53	30.47	5278200	30.47	up	up	correct
SUI.US	Sun Communities Inc	20231213	128.1	132.765	127.42	132	848077	131.0884	up	up	correct
SUM.US	Summit Materials Inc	20231213	37.23	37.9	36.605	37.49	870400	37.49	up	up	correct
SUN.US	Sunoco LP	20231213	53.05	54.05	52.68	53.85	758570	53.85	up	up	correct
SUP.US	Superior Industries International Inc	20231213	3.05	3.11	2.9	3.06	58600	3.06	up	up	correct
SUPV.US	Grupo Supervielle S.A	20231213	3.72	4	3.56	3.97	1495300	3.97	up	up	correct
SUZ.US	Suzano S.A	20231213	10.32	10.555	10.285	10.54	1420000	10.54	up	up	correct
SWI.US	SolarWinds Corporation	20231213	11.61	11.72	11.42	11.69	490600	11.69	up	up	correct
SWK.US	Stanley Black & Decker Inc	20231213	92.52	97.72	92.02	96.52	2300300	96.52	up	up	correct
SWN.US	Southwestern Energy Company	20231213	6.11	6.21	6.03	6.2	22770600	6.2	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20231213	60.7	63.73	60.41	63.53	473500	63.53	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20231213	7.92	7.98	7.9085	7.97	23524	7.8423	up	up	correct
SXC.US	SunCoke Energy Inc	20231213	9.24	9.54	9.12	9.5	745300	9.5	up	up	correct
SXI.US	Standex International Corporation	20231213	142.04	150.73	141.36	148.78	190900	148.78	up	up	correct
SXT.US	Sensient Technologies Corporation	20231213	61.32	63.8	61.32	63.51	243600	63.51	up	up	correct
SYF.US	Synchrony Financial	20231213	35.57	37.08	35.23	36.83	8130000	36.83	up	up	correct
SYK.US	Stryker Corporation	20231213	295.25	298.82	294.05	298.53	1504723	297.7313	up	up	correct
SYY.US	Sysco Corporation	20231213	73.72	75.5	73.35	75.34	4800100	75.34	up	up	correct
T.US	PC	20231213	18.87	19.17	18.6801	19.17	174255	19.17	up	up	correct
TAC.US	TransAlta Corporation	20231213	7.65	7.96	7.61	7.95	658400	7.95	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20231213	13.98	14.2	13.97	14.15	1974600	14.15	up	up	correct
TAL.US	TAL Education Group	20231213	12.25	12.63	12.16	12.45	8626300	12.45	up	up	correct
TALO.US	Talos Energy Inc	20231213	12.76	13.31	12.555	13.31	1572700	13.31	up	up	correct
TAP.US	Molson Coors Beverage Company	20231213	63.51	64.3	62.99	64.24	1378300	64.24	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20231213	41.31	41.8	40.91	41.5	81800	41.5	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20231213	22.36	22.87	22.36	22.85	82900	22.85	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20231213	23.53	24.019	23.5	24	35200	24	up	down	incorrect
TBI.US	TrueBlue Inc	20231213	14.69	15.21	14.58	15.08	553900	15.08	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20231213	30.09	31.89	30.09	31.89	7200	31.89	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20231213	7.99	8.65	7.9	8.61	2621884	8.5564	up	down	incorrect
TCS.US	The Container Store Group Inc	20231213	1.91	2	1.86	1.95	409900	1.95	up	down	incorrect
TD.US	The Toronto	20231213	59.75	61.19	59.23	61.19	4227400	61.19	up	down	incorrect
TDC.US	Teradata Corporation	20231213	42.74	42.96	42.01	42.81	1195600	42.81	up	down	incorrect
TDCX.US	TDCX Inc.	20231213	4.47	4.56	4.35	4.41	89500	4.41	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20231213	8.1	8.18	8.08	8.16	106900	8.16	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20231213	1001.26	1015.72	998.54	1011.36	228300	1011.36	up	up	correct
TDOC.US	Teladoc Health Inc	20231213	19.1	20.14	18.52	20.12	5373400	20.12	up	up	correct
TDS.US	Telephone and Data Systems Inc	20231213	18	18.88	17.51	18.77	1931500	18.585	up	up	correct
TDW.US	Tidewater Inc	20231213	56.92	58.85	55.93	58.69	867000	58.69	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20231213	421.17	425	416.06	421.9	215800	421.9	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20231213	11.76	11.93	11.76	11.9	67300	11.8089	up	up	correct
TECK.US	Teck Resources Limited	20231213	38.05	39.11	37.21	39.08	5192600	38.987	up	up	correct
TEF.US	Telefónica S.A	20231213	3.93	3.99	3.91	3.98	1358000	3.98	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20231213	5.06	5.11	5.03	5.1	278400	5.1	up	down	incorrect
TEL.US	TE Connectivity Ltd	20231213	137.22	138	135.11	137.89	1634300	137.89	up	down	incorrect
TEO.US	Telecom Argentina S.A	20231213	8.28	8.28	7.55	7.8	353700	7.8	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20231213	9.58	10.27	9.56	10.15	10722300	10.15	up	up	correct
TEX.US	Terex Corporation	20231213	51.1	52.88	50.3	52.73	1006100	52.73	up	up	correct
TFC.US	Truist Financial Corporation	20231213	34.13	35.58	33.87	35.49	11418000	35.49	up	up	correct
TFII.US	TFI International Inc	20231213	113.44	115.46	111.72	114.71	317879	114.3769	up	up	correct
TFSA.US	TFSA	20231213	23.24	23.24	23.155	23.155	500	22.717	down	down	correct
TFX.US	Teleflex Incorporated	20231213	233.05	242.82	232.09	242.63	284600	242.63	up	up	correct
TG.US	Tredegar Corporation	20231213	4.42	4.78	4.41	4.75	234200	4.75	up	up	correct
TGH.US	Textainer Group Holdings Limited	20231213	49.18	49.35	49.18	49.29	605200	49.29	up	up	correct
TGI.US	Triumph Group Inc	20231213	11.7	11.88	11.39	11.8	930100	11.8	up	up	correct
TGNA.US	TEGNA Inc	20231213	14.86	15.19	14.75	15.17	3218700	15.17	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20231213	14.94	15	14.22	14.89	468700	14.89	down	down	correct
TGT.US	Target Corporation	20231213	136	138.42	134.7	138.38	3531700	138.38	up	up	correct
THC.US	Tenet Healthcare Corporation	20231213	71.13	74.61	71.08	74.25	861400	74.25	up	up	correct
THG.US	The Hanover Insurance Group Inc	20231213	127.9	128.05	125.98	126.26	306400	125.41	down	down	correct
THO.US	Thor Industries Inc	20231213	107.83	110.17	104.83	110.12	437472	109.6839	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20231213	17.62	18.02	17.62	18	172206	17.8891	up	up	correct
THR.US	Thermon Group Holdings Inc	20231213	31.05	31.4	30.31	31.33	177000	31.33	up	up	correct
THS.US	TreeHouse Foods Inc	20231213	41.57	43.15	41.22	42.92	477700	42.92	up	up	correct
THW.US	Tekla World Healthcare Fund	20231213	11.8	11.95	11.77	11.9	129023	11.785	up	up	correct
TISI.US	Team Inc	20231213	7.08	7.08	6.5	6.5	17900	6.5	down	down	correct
TJX.US	The TJX Companies Inc	20231213	91.54	91.89	90.87	91.89	5567000	91.89	up	up	correct
TK.US	Teekay Corporation	20231213	6.56	6.72	6.41	6.71	587300	6.71	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20231213	4.64	4.64	4.48	4.55	399683	4.4591	down	down	correct
TKR.US	The Timken Company	20231213	73.83	76.17	73.58	76.01	609800	76.01	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20231213	25.01	25.33	24.85	25.33	227100	25.33	up	up	correct
TLYS.US	Tilly's Inc	20231213	7.61	7.67	7.42	7.5	198900	7.5	down	down	correct
TM.US	Toyota Motor Corporation	20231213	184.01	186.29	183.03	185.48	349500	185.48	up	up	correct
TME.US	Tencent Music Entertainment Group	20231213	8.88	9.2	8.76	8.98	10275000	8.98	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20231213	47.71	49.26	46.73	49.08	1186000	49.08	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20231213	498.59	518.87	496.88	518.54	2776700	518.19	up	up	correct
TMST.US	TimkenSteel Corporation	20231213	20.36	21.449	20.25	21.3	475400	21.3	up	up	correct
TNC.US	Tennant Company	20231213	87.34	88.34	86.72	88.01	230400	88.01	up	up	correct
TNET.US	TriNet Group Inc	20231213	120.93	123.03	119.02	121.18	308500	121.18	up	up	correct
TNK.US	Teekay Tankers Ltd	20231213	47.09	47.46	46.26	47.22	337500	47.22	up	up	correct
TNL.US	Travel + Leisure Co	20231213	37.54	38.63	36.77	38.51	1012397	38.06	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20231213	19.25	19.57	18.88	19.48	440900	19.48	up	up	correct
TOL.US	Toll Brothers Inc	20231213	93.06	96.69	91.92	96.46	2661900	96.46	up	up	correct
TOST.US	Toast Inc.	20231213	15.54	16.15	15.17	16.07	8125000	16.07	up	up	correct
TPB.US	Turning Point Brands Inc	20231213	24.25	25.24	24.2	25.07	158400	25.005	up	up	correct
TPC.US	Tutor Perini Corporation	20231213	8.47	8.79	8.33	8.79	208200	8.79	up	up	correct
TPH.US	Tri Pointe Homes Inc	20231213	31.07	32.04	30.27	31.92	1136800	31.92	up	up	correct
TPL.US	Texas Pacific Land Corporation	20231213	1544.16	1579.6899	1542.2	1574.41	36900	1574.41	up	up	correct
TPR.US	Tapestry Inc	20231213	33.52	34.63	33.29	34.53	4022900	34.53	up	up	correct
TPTA.US	TPTA	20231213	18.45	18.75	17.95	18	4800	17.625	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20231213	10.72	10.88	10.52	10.79	624300	10.79	up	up	correct
TPX.US	Tempur Sealy International Inc	20231213	47	49.14	46.49	49.01	1873600	49.01	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20231213	13.44	13.75	13.43	13.75	20726	13.6458	up	up	correct
TR.US	Tootsie Roll Industries Inc	20231213	34.115	34.85	34.115	34.81	62085	34.7164	up	up	correct
TRC.US	Tejon Ranch Co	20231213	16.45	17	16.38	16.98	86500	16.98	up	up	correct
TREX.US	Trex Company Inc	20231213	71.58	75.72	71.42	75.45	889647	75.45	up	up	correct
TRGP.US	Targa Resources Corp	20231213	84.58	85.19	83.31	84.85	1513200	84.85	up	up	correct
TRI.US	Thomson Reuters Corporation	20231213	144	144.58	143.04	143.66	208600	143.66	down	down	correct
TRN.US	Trinity Industries Inc	20231213	26.61	27.61	26.3	27.47	638700	27.47	up	up	correct
TRNO.US	Terreno Realty Corporation	20231213	59.53	61.26	59.52	61	1531000	60.55	up	up	correct
TROX.US	Tronox Holdings plc	20231213	12.46	13.08	12.26	13.05	1229800	13.05	up	up	correct
TRP.US	TC Energy Corporation	20231213	38.12	38.83	37.73	38.79	3834356	38.1133	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20231213	6.06	6.57	6.01	6.52	959758	6.2971	up	up	correct
TRU.US	TransUnion	20231213	63.81	67.99	63.81	67.78	2216600	67.78	up	up	correct
TRV.US	The Travelers Companies Inc	20231213	183.67	185.45	182.95	185.22	1316900	185.22	up	up	correct
TS.US	Tenaris S.A	20231213	33.05	33.59	32.87	33.58	1940900	33.58	up	up	correct
TSE.US	Trinseo S.A	20231213	5.95	6.53	5.78	6.52	356100	6.52	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20231213	4.71	4.78	4.71	4.77	97056	4.5979	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20231213	21.25	21.57	21.03	21.49	433600	21.03	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20231213	101.4	102.68	100.91	102.12	8988800	101.641	up	up	correct
TSN.US	Tyson Foods Inc	20231213	50.2	52.47	49.97	52.29	2972200	52.29	up	up	correct
TSQ.US	Townsquare Media Inc	20231213	10.12	10.51	10.06	10.49	251447	10.3105	up	up	correct
TT.US	Trane Technologies plc	20231213	239.75	239.76	235.365	238.05	1123964	238.05	down	down	correct
TTC.US	The Toro Company	20231213	83.75	85.56	82.46	85.55	1270296	85.2382	up	up	correct
TTE.US	TotalEnergies SE	20231213	66.41	67.09	66	67.06	896000	67.06	up	up	correct
TTI.US	TETRA Technologies Inc	20231213	4.33	4.44	4.27	4.44	1229200	4.44	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20231213	27.01	27.51	26.86	27.4	8500	27.4	up	up	correct
TU.US	TELUS Corporation	20231213	18.06	18.52	17.99	18.48	1779900	18.48	up	up	correct
TUP.US	Tupperware Brands Corporation	20231213	1.94	2.03	1.86	2	1520100	2	up	up	correct
TUYA.US	Tuya Inc	20231213	2.12	2.195	2.07	2.18	214500	2.18	up	up	correct
TV.US	Grupo Televisa S.A.B	20231213	3.1	3.25	3.02	3.22	3430400	3.22	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20231213	22.31	22.55	22.28	22.5	20700	22.5	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20231213	21.97	22.05	21.71	21.91	37300	21.91	down	down	correct
TWI.US	Titan International Inc	20231213	13.77	14.25	13.45	14.16	388300	14.16	up	up	correct
TWLO.US	Twilio Inc	20231213	71.51	72.79	69.78	72.59	4277500	72.59	up	up	correct
TWN.US	The Taiwan Fund Inc	20231213	34.05	34.38	34.0015	34.38	2674	33.9441	up	up	correct
TWO.US	Two Harbors Investment Corp	20231213	13.94	14.33	13.9	14.18	4823600	14.18	up	up	correct
TWOA.US	two	20231213	10.56	10.59	10.56	10.57	3200	10.57	up	up	correct
TX.US	Ternium S.A	20231213	38.45	40.25	38.26	40.14	214200	40.14	up	up	correct
TXT.US	Textron Inc	20231213	77.35	79	77.01	78.78	1891400	78.76	up	up	correct
TY.US	Tri	20231213	27.6	27.98	27.55	27.95	52100	27.95	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20231213	27.76	28.54	27.44	28.48	111400	28.48	up	up	correct
TYL.US	Tyler Technologies Inc	20231213	408.54	413.13	407.96	412.46	226800	412.46	up	up	correct
U.US	Unity Software Inc	20231213	33.35	35.5	33.19	35.39	15412600	35.39	up	up	correct
UA.US	Under Armour Inc	20231213	7.81	8.18	7.76	8.18	3762361	8.18	up	up	correct
UAA.US	Under Armour Inc	20231213	8.21	8.66	8.17	8.62	8102900	8.62	up	up	correct
UAN.US	CVR Partners LP	20231213	62	63.01	60.5	62.89	86937	62.89	up	up	correct
UBER.US	Uber Technologies Inc	20231213	62.71	62.88	61.45	61.97	41661700	61.97	down	down	correct
UBS.US	UBS Group AG	20231213	28.69	29.065	28.44	28.96	2389300	28.96	up	up	correct
UDR.US	UDR Inc	20231213	35.57	37.31	35.45	37.12	3643100	37.12	up	up	correct
UE.US	Urban Edge Properties	20231213	17.3	18.22	17.15	18.08	1190500	17.92	up	up	correct
UFI.US	Unifi Inc	20231213	6.2	6.26	6.16	6.17	133700	6.17	down	down	correct
UGI.US	UGI Corporation	20231213	22	23.04	21.51	23.01	2611400	22.635	up	down	incorrect
UGIC.US	UGI Corporation	20231213	51.48	54.47	51.48	54.47	5300	54.47	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20231213	5.17	5.27	5.12	5.26	1594700	5.26	up	down	incorrect
UHS.US	Universal Health Services Inc	20231213	145.09	149.79	143.97	149.31	485800	149.31	up	up	correct
UHT.US	Universal Health Realty Income Trust	20231213	42.79	44.65	42.35	44.12	172785	43.4089	up	up	correct
UI.US	Ubiquiti Inc	20231213	125.01	134.21	125.01	132.41	317000	132.41	up	up	correct
UIS.US	Unisys Corporation	20231213	5.3	5.3	4.9	5.29	1190100	5.29	down	down	correct
UL.US	Unilever PLC	20231213	47.73	48.11	47.43	48.11	3409900	48.11	up	up	correct
UMC.US	United Microelectronics Corporation	20231213	7.95	8.09	7.89	8.06	5636100	8.06	up	up	correct
UMH.US	UMH Properties Inc	20231213	14.76	15.19	14.6	15.07	1165200	15.07	up	up	correct
UNF.US	UniFirst Corporation	20231213	181.56	184.7	179.94	184.2	87000	184.2	up	down	incorrect
UNFI.US	United Natural Foods Inc	20231213	15.16	15.47	14.4	15.41	1767300	15.41	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20231213	544	549.42	538.59	549.01	2876600	549.01	up	down	incorrect
UNM.US	Unum Group	20231213	45.24	45.4	44.4	44.68	1898300	44.68	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20231213	24.27	24.64	24.16	24.6	26500	24.6	up	down	incorrect
UNP.US	Union Pacific Corporation	20231213	232.93	236.81	231.56	236.69	3926700	236.69	up	down	incorrect
UP.US	Wheels Up Experience Inc	20231213	1.54	1.67	1.4	1.66	1996000	1.66	up	down	incorrect
UPH.US	UpHealth Inc	20231213	0.2	0.29	0.19	0.29	83076	0.29	up	down	incorrect
UPS.US	United Parcel Service Inc	20231213	154.84	157.39	154.02	157.25	4058100	157.25	up	down	incorrect
URI.US	United Rentals Inc	20231213	511.72	534.51	504.65	530.16	864700	530.16	up	up	correct
USA.US	Liberty All	20231213	6.15	6.27	6.12	6.26	1140200	6.26	up	up	correct
USAC.US	USA Compression Partners LP	20231213	23.1	23.46	22.58	23.3	865100	23.3	up	up	correct
USB.US	U.S. Bancorp	20231213	40.52	42.57	40.355	42.49	15133020	42.0162	up	up	correct
USDP.US	USD Partners LP	20231213	0.12	0.172	0.088	0.126	284000	0.126	up	up	correct
USFD.US	US Foods Holding Corp	20231213	44.57	44.89	44.34	44.59	2788900	44.59	up	up	correct
USM.US	United States Cellular Corporation	20231213	40.55	43.07	40.22	42.71	181600	42.71	up	up	correct
USNA.US	USANA Health Sciences Inc	20231213	49.52	51.97	48.97	51.7	113800	51.7	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20231213	90.08	93.72	90.08	93	88000	93	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20231213	21.29	21.8	21.14	21.78	287900	21.78	up	up	correct
UTI.US	Universal Technical Institute Inc	20231213	11.68	11.68	10.87	10.94	566800	10.94	down	down	correct
UTL.US	Unitil Corporation	20231213	51.31	52.98	50.65	52.93	68700	52.93	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20231213	16.3	16.59	16.13	16.59	389300	16.59	up	up	correct
UVV.US	Universal Corporation	20231213	60.16	61.76	58.92	61.71	311900	61.71	up	up	correct
UZD.US	UZD	20231213	19.17	19.28	18.69	19.21	60400	19.21	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20231213	17.35	17.65	17.12	17.62	68600	17.62	up	up	correct
UZF.US	UZF	20231213	17.08	17.37	16.93	17.32	31800	17.32	up	up	correct
V.US	Visa Inc	20231213	259.15	262.48	258.69	262.38	4859900	262.38	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20231213	79.83	83.545	78.77	83.46	1079899	82.7386	up	up	correct
VAL.US	WT	20231213	10.15	10.4	10	10.265	4177	10.265	up	up	correct
VALE.US	Vale S.A.	20231213	14.66	14.89	14.51	14.84	24976500	14.84	up	up	correct
VAPO.US	Vapotherm Inc	20231213	1.18	1.25	0.99	1.19	213400	1.19	up	up	correct
VATE.US	Innovate Corp	20231213	1.16	1.29	1.15	1.28	115200	1.28	up	up	correct
VBF.US	Invesco Bond Fund	20231213	15.35	15.45	15.3	15.4	74300	15.301	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20231213	9.58	9.61	9.53	9.58	221200	9.548
VEEV.US	Veeva Systems Inc	20231213	175.61	177.37	172.743	177.37	2105857	177.37	up	up	correct
VEL.US	Velocity Financial Inc	20231213	15.07	16.692	15.07	16.35	64900	16.35	up	up	correct
VET.US	Vermilion Energy Inc	20231213	11.06	11.62	10.9	11.61	2403945	11.5394	up	up	correct
VFC.US	V.F. Corporation	20231213	17.65	18.87	17.51	18.81	7908000	18.81	up	up	correct
VGI.US	Virtus Global Multi	20231213	7.51	7.57	7.46	7.57	46500	7.57	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20231213	9.57	9.67	9.51	9.65	215000	9.616	up	up	correct
VGR.US	Vector Group Ltd	20231213	11.12	11.72	11.08	11.7	1195300	11.7	up	down	incorrect
VHC.US	VirnetX Holding Corp	20231213	7.53	7.7	7.35	7.6	8300	7.6	up	down	incorrect
VHI.US	Valhi Inc	20231213	13.77	13.9	12.88	13.29	51700	13.29	down	up	incorrect
VIAO.US	VIA optronics AG	20231213	0.859	0.898	0.843	0.898	1900	0.898	up	down	incorrect
VICI.US	VICI Properties Inc	20231213	30.78	31.63	30.65	31.53	8340500	31.1185	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20231213	15.67	15.99	15.6	15.97	4151000	15.97	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20231213	30	30.35	28.53	29.2	767800	29.2	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20231213	10.69	10.965	10.64	10.9	2846681	10.7977	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20231213	9.27	9.36	9.19	9.35	291000	9.315	up	up	correct
VLD.US	WT	20231213	0.0325	0.05	0.0321	0.0321	123950	0.0321	down	down	correct
VLN.US	Valens	20231213	2.36	2.36	2.3	2.31	142500	2.31	down	down	correct
VLO.US	Valero Energy Corporation	20231213	120.67	124.86	120.34	124.8	4238400	124.8	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20231213	8.14	8.6	8.08	8.6	426300	8.6	up	up	correct
VLT.US	Invesco High Income Trust II	20231213	10.23	10.42	10.21	10.39	23500	10.294	up	up	correct
VMC.US	Vulcan Materials Company	20231213	221.09	224.73	219.6	223.67	512000	223.67	up	up	correct
VMI.US	Valmont Industries Inc	20231213	220.18	220.18	212.19	219.26	428376	218.6991	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20231213	9.28	9.38	9.2	9.38	266100	9.346	up	down	incorrect
VNCE.US	Vince Holding Corp	20231213	1.2	1.2	1.18	1.19	12261	1.19	down	up	incorrect
VNO.US	Vornado Realty Trust	20231213	26.46	29.36	26.05	29.21	3364700	28.91	up	down	incorrect
VNT.US	Vontier Corporation	20231213	34.22	34.48	33.69	34.24	1288000	34.24	up	down	incorrect
VOC.US	VOC Energy Trust	20231213	7.18	7.64	7.15	7.64	315100	7.64	up	down	incorrect
VOYA.US	Voya Financial Inc	20231213	73.58	74.58	73.36	74.1	865200	74.1	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20231213	30.62	31.47	30.26	31.45	170200	31.45	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20231213	9.88	10.04	9.88	9.99	75100	9.962	up	down	incorrect
VRT.US	Vertiv Holdings Co	20231213	49.63	50.23	47.76	47.94	7966800	47.94	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20231213	23.21	23.68	22.84	23.52	1333300	23.52	up	up	correct
VST.US	Vistra Corp	20231213	37.39	38.185	37.31	38.12	4128167	37.905	up	up	correct
VSTO.US	Vista Outdoor Inc	20231213	26.19	27.43	26.05	27.25	597200	27.25	up	up	correct
VTEX.US	VTEX	20231213	6.77	6.77	6.55	6.74	228900	6.74	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20231213	10.29	10.35	10.25	10.33	152200	10.298	up	up	correct
VTOL.US	Bristow Group Inc	20231213	24.91	26.26	24.65	25.97	140900	25.97	up	up	correct
VTR.US	Ventas Inc	20231213	46.76	48.45	46.3492	48.4	3187100	47.9725	up	up	correct
VVI.US	Viad Corp	20231213	34.61	35.73	34.42	35.23	113500	35.23	up	up	correct
VVR.US	Invesco Senior Income Trust	20231213	4.09	4.1	4.07	4.1	794400	4.057	up	up	correct
VVV.US	Valvoline Inc	20231213	35.19	36.2	35.06	36.03	1840800	36.03	up	up	correct
VZ.US	Verizon Communications Inc	20231213	37.08	37.15	36.46	36.99	32473200	36.99	down	down	correct
VZIO.US	VIZIO Holding Corp	20231213	7.14	7.56	7.14	7.55	1000600	7.55	up	up	correct
W.US	Wayfair Inc	20231213	52.04	57.985	50.19	56.92	9591600	56.92	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20231213	119.91	121.89	119.31	121.53	772200	121.53	up	up	correct
WAL.US	Western Alliance Bancorporation	20231213	55.97	60.72	55.41	60.63	2319600	60.63	up	up	correct
WAT.US	Waters Corporation	20231213	297.33	312.74	297.33	312.13	552700	312.13	up	up	correct
WBS.US	Webster Financial Corporation	20231213	47.69	50.23	47.41	50.15	1646400	50.15	up	up	correct
WCC.US	WESCO International Inc	20231213	167.64	171.17	163.16	169.86	475000	169.485	up	up	correct
WCN.US	Waste Connections Inc	20231213	145.99	149.37	145.6	148.67	1745900	148.67	up	up	correct
WD.US	Walker & Dunlop Inc	20231213	94.85	102.45	94.77	101.26	369300	101.26	up	up	correct
WDH.US	Waterdrop Inc	20231213	1.2	1.2	1.14	1.16	70900	1.16	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20231213	13.67	13.93	13.603	13.93	251800	13.7894	up	up	correct
WE.US	WeWork Inc	20231213	0.26	0.4	0.24	0.26	67302	0.26
WEA.US	Western Asset Premier Bond Fund	20231213	10.72	10.745	10.65	10.69	25722	10.6216	down	down	correct
WEAV.US	Weave Communications Inc.	20231213	10.76	10.97	10.56	10.89	345300	10.89	up	up	correct
WEC.US	WEC Energy Group Inc	20231213	83	87.04	82.55	87	2418800	87	up	up	correct
WELL.US	Welltower Inc	20231213	88.74	91.36	88.24	90.85	2712700	90.85	up	up	correct
WES.US	Western Midstream Partners LP	20231213	26.86	27.78	26.81	27.7	2152000	27.7	up	up	correct
WEX.US	WEX Inc	20231213	179.04	183.63	178.42	183.55	200000	183.55	up	up	correct
WF.US	Woori Financial Group Inc	20231213	29.43	30.46	29.37	30.46	26900	30.46	up	up	correct
WFC.US	Wells Fargo & Company	20231213	46.5	47.78	46.35	47.76	26549100	47.76	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20231213	73.4	78.42	72.56	78	195054	77.7287	up	down	incorrect
WGO.US	Winnebago Industries Inc	20231213	68.79	70.18	67.25	69.97	666400	69.97	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20231213	77.87	79.405	77.27	79.25	1262300	79.25	up	down	incorrect
WHD.US	Cactus Inc	20231213	41.15	42.03	40.46	41.97	825800	41.97	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20231213	11.26	11.39	11	11.2	56800	11.2	down	up	incorrect
WHR.US	Whirlpool Corporation	20231213	109.4	114.88	108.72	114.75	868200	114.75	up	down	incorrect
WIA.US	Western Asset Inflation	20231213	7.82	8.04	7.82	8.02	103812	7.9711	up	down	incorrect
WIT.US	Wipro Limited	20231213	4.99	5.06	4.96	5.04	1583700	5.04	up	down	incorrect
WIW.US	Western Asset Inflation	20231213	8.43	8.64	8.42	8.6	307357	8.5405	up	up	correct
WK.US	Workiva Inc	20231213	95.76	98.66	94.39	98.15	469400	98.15	up	up	correct
WLK.US	Westlake Chemical Corporation	20231213	126.49	132.7	125.87	132.54	527500	132.54	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20231213	21.89	22.24	21.78	22.22	44100	22.22	up	up	correct
WM.US	Waste Management Inc	20231213	176.61	179.08	176.24	179.06	2047000	179.06	up	up	correct
WMB.US	The Williams Companies Inc	20231213	34.44	34.67	34.01	34.66	7446800	34.66	up	up	correct
WMK.US	Weis Markets Inc	20231213	62	64.87	61.66	64.7	121000	64.7	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20231213	127.25	129.005	123.94	128.76	490500	128.76	up	up	correct
WMT.US	Walmart Inc	20231213	151.55	154.05	150.64	154.05	11782900	154.05	up	up	correct
WNC.US	Wabash National Corporation	20231213	24.75	25.95	24.64	25.83	969800	25.83	up	up	correct
WNS.US	WNS (Holdings) Limited	20231213	61.71	64.03	61.54	63.91	259300	63.91	up	up	correct
WOLF.US	Wolfspeed Inc	20231213	37.65	40.6	36.99	40.33	6863000	40.33	up	up	correct
WOR.US	Worthington Industries Inc	20231213	53.22	55.27	53.06	54.71	619500	54.71	up	up	correct
WOW.US	WideOpenWest Inc	20231213	3.75	3.885	3.585	3.84	647300	3.84	up	up	correct
WPC.US	W. P. Carey Inc	20231213	62.43	65.07	61.92	64.73	3137889	63.8806	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20231213	46.28	48.45	45.94	48.43	3324200	48.43	up	up	correct
WPP.US	WPP plc	20231213	45.78	46.18	45.05	46.14	128600	46.14	up	up	correct
WRB.US	W. R. Berkley Corporation	20231213	73.09	73.4	72.58	72.79	1521400	72.1661	down	down	correct
WRBY.US	Warby Parker Inc.	20231213	11.07	11.75	10.8	11.71	1076100	11.71	up	up	correct
WRK.US	WestRock Company	20231213	40.67	42.075	40.57	41.75	2705700	41.75	up	up	correct
WSM.US	Williams	20231213	190.26	198.53	190.04	197.57	1041200	197.57	up	up	correct
WSO.US	Watsco Inc	20231213	411.93	411.93	391.42	408.22	431600	408.22	down	down	correct
WSR.US	Whitestone REIT	20231213	11.64	12.14	11.56	12.09	449500	12.09	up	up	correct
WST.US	West Pharmaceutical Services Inc	20231213	347.99	361.35	347.99	359.68	425300	359.68	up	up	correct
WTI.US	W&T Offshore Inc	20231213	2.95	3.11	2.9	3.1	5354500	3.1	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20231213	1472.39	1522.1	1472.39	1499.33	8100	1499.33	up	up	correct
WTRG.US	Essential Utilities Inc	20231213	35.55	37.16	35.33	37.11	1813400	37.11	up	up	correct
WTS.US	Watts Water Technologies Inc	20231213	197.94	202.94	196.7	201.28	145400	201.28	up	up	correct
WTTR.US	Select Energy Services Inc	20231213	7.17	7.4	7.13	7.37	1474300	7.37	up	up	correct
WU.US	The Western Union Company	20231213	11.86	12.12	11.84	12.03	8702959	11.7977	up	up	correct
WWW.US	Wolverine World Wide Inc	20231213	9.01	9.49	8.84	9.38	1958449	9.2769	up	up	correct
WY.US	Weyerhaeuser Company	20231213	30.78	32.19	30.67	32	5687400	32	up	up	correct
X.US	United States Steel Corporation	20231213	36.47	38.63	36.34	38.59	25687600	38.59	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20231213	7.06	7.08	7.02	7.06	302900	6.975
XHR.US	Xenia Hotels & Resorts Inc	20231213	12.77	13.195	12.64	13.04	1181687	12.9463	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20231213	2.78	2.79	2.73	2.73	1300	2.73	down	down	correct
XOM.US	Exxon Mobil Corporation	20231213	98.04	99.03	97.66	98.92	19915400	98.92	up	up	correct
XPEV.US	XPeng Inc	20231213	14.985	15.39	14.62	15.38	9705400	15.38	up	up	correct
XPO.US	XPO Logistics Inc	20231213	84.89	85.66	82.35	85.3	1328500	85.3	up	up	correct
XPOF.US	Xponential Fitness Inc.	20231213	9.81	10.87	9.65	10.61	2518600	10.61	up	up	correct
XPRO.US	Frank’s International NV	20231213	14.89	15.56	14.78	15.49	681600	15.49	up	up	correct
XYF.US	X Financial	20231213	3.58	3.74	3.55	3.61	16000	3.61	up	up	correct
XYL.US	Xylem Inc	20231213	108.9	109.34	106.52	109.18	1743500	109.18	up	up	correct
YALA.US	Yalla Group Limited	20231213	6.02	6.12	5.99	6.1	753600	6.1	up	up	correct
YCBD.US	PA	20231213	0.6269	0.75	0.51	0.75	24432	0.75	up	up	correct
YELP.US	Yelp Inc	20231213	44.45	44.99	43.95	44.49	732100	44.49	up	up	correct
YETI.US	YETI Holdings Inc	20231213	47.05	49.12	46.99	48.84	1695300	48.84	up	up	correct
YEXT.US	Yext Inc	20231213	5.46	5.68	5.4	5.67	1059400	5.67	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20231213	7.19	7.198	6.975	7.15	3006300	7.15	down	down	correct
YOU.US	Clear Secure Inc.	20231213	22.57	23.4	22.03	23.15	1235500	23.15	up	up	correct
YPF.US	YPF Sociedad Anónima	20231213	17.56	17.63	16.56	17.6	5004200	17.6	up	up	correct
YRD.US	Yiren Digital Ltd	20231213	2.85	2.95	2.73	2.95	60900	2.95	up	up	correct
YSG.US	Yatsen Holding Limited	20231213	0.72	0.741	0.715	0.72	267300	0.72
YUM.US	Yum! Brands Inc	20231213	127.9	131.28	127.9	130.93	1927300	130.93	up	up	correct
YUMC.US	Yum China Holdings Inc	20231213	40.2	40.39	38.99	39.75	3868200	39.75	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20231213	117.34	118.15	116.5	117.9	2301313	117.6653	up	up	correct
ZEPP.US	Zepp Health Corporation	20231213	1.5	1.5	1.41	1.49	46379	1.49	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20231213	8.1	8.87	8.03	8.58	3898900	8.58	up	up	correct
ZH.US	Zhihu Inc	20231213	0.93	1	0.909	0.992	8021300	0.992	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20231213	7.24	7.585	6.965	7.54	4630200	7.54	up	up	correct
ZIP.US	ZipRecruiter Inc	20231213	13.68	14.03	13.38	13.96	528200	13.96	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20231213	20.87	20.87	20.342	20.4	6089000	20.4	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20231213	5.4	5.52	5.35	5.51	177900	5.51	up	up	correct
ZTS.US	Zoetis Inc	20231213	191.78	197.67	190.94	197.41	2104700	197.41	up	up	correct
ZUO.US	Zuora Inc	20231213	8.44	9.03	8.295	9.01	1651700	9.01	up	up	correct
ZVIA.US	Zevia PBC	20231213	1.93	2.02	1.82	2.01	104700	2.01	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20231213	28.67	29.62	28.45	29.32	1466900	29.32	up	up	correct
ZYME.US	Zymeworks Inc	20231213	9.19	9.3	8.94	9.25	651700	9.25	up	up	correct