EODData: Symbol List

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	Previous	Change	Updated	Active
AACG	Ata Creativity Global ADR	USD	24/12/24 16:45	0.8400	0.8400	0.7900	0.7900	3,223	0.8100	0.0200	24/12/24 16:02	True
AADI	Aadi Biosciences Inc	USD	24/12/24 16:45	2.800	3.040	2.750	3.000	250,095	2.860	0.140	24/12/24 16:02	True
AADR	Advisorshares Dorsey Wright ETF	USD	24/12/24 16:45	69.740	70.290	69.740	70.220	5,024	69.680	0.530	24/12/24 16:02	True
AAL	American Airlines Gp	USD	24/12/24 16:46	17.000	17.360	16.800	17.350	14,231,034	17.250	0.100	24/12/24 16:02	True
AAME	Atlantic Amer Corp	USD	24/12/24 16:46	1.485	1.500	1.470	1.485	1,410	1.510	0.025	24/12/24 16:02	True
AAOI	Applied Optoelect	USD	24/12/24 16:46	36.750	40.160	36.220	39.820	1,816,394	36.720	3.100	24/12/24 16:02	True
AAON	Aaon Inc	USD	24/12/24 16:46	123.22	124.12	122.00	123.44	246,147	123.21	0.23	24/12/24 16:02	True
AAPB	Graniteshares 2X Long Aapl Daily ETF	USD	24/12/24 16:46	35.220	35.960	35.220	35.950	72,176	35.200	0.750	24/12/24 16:02	True
AAPD	Aapl Bear -1X ETF Direxion	USD	24/12/24 16:46	14.970	14.970	14.810	14.810	179,412	14.960	0.150	24/12/24 16:02	True
AAPL	Apple Inc	USD	24/12/24 16:46	255.49	258.21	255.29	258.20	23,227,422	255.27	2.93	24/12/24 16:02	True
AAPU	Aapl Bull 2X ETF Direxion	USD	24/12/24 16:46	39.360	40.130	39.330	40.110	274,745	39.300	0.810	24/12/24 16:02	True
AAXJ	All Country Asia Ex Japan Ishares MSCI ETF	USD	24/12/24 16:46	73.250	73.610	73.250	73.550	96,118	73.250	0.300	24/12/24 16:02	True
ABAT	American Battery Technology Co.	USD	24/12/24 16:59	1.970	2.950	1.960	2.600	40,169,809	1.780	0.820	24/12/24 16:16	True
ABCL	Abcellera Biologics Inc	USD	24/12/24 16:46	2.930	2.960	2.850	2.950	1,648,553	2.920	0.030	24/12/24 16:03	True
ABCS	Alpha Blue Capital US Small-Mid Cap Dynamic ETF	USD	24/12/24 16:46	28.800	28.800	28.100	28.100	1,404	28.820	0.170	24/12/24 16:03	True
ABEO	Abeona Therapeutics	USD	24/12/24 16:46	5.700	5.710	5.620	5.680	70,352	5.690	0.010	24/12/24 16:03	True
ABL	Abacus Life Inc	USD	24/12/24 16:46	7.700	7.800	7.510	7.540	100,124	7.800	0.260	24/12/24 16:03	True
ABLLL	Abacus Life Inc 9.875%	USD	24/12/24 16:46	26.980	27.380	26.850	27.230	7,379	27.180	0.050	24/12/24 16:03	True
ABLLW	Abacus Life Inc WT	USD	24/12/24 16:46	1.050	1.050	1.050	1.050	288	1.150	0.100	24/12/24 16:03	True
ABLV	Able View Global Inc Cl B	USD	24/12/24 16:46	0.7200	0.7400	0.7200	0.7400	3,576	0.6700	0.0700	24/12/24 16:03	True
ABLVW	Able View Global Inc WT	USD	19/12/24 16:07	0.0100	0.0100	0.0100	0.0100	1,706	0.0100	0.0000	19/12/24 15:24	True
ABNB	Airbnb Inc Cl A	USD	24/12/24 16:46	134.33	135.07	132.83	134.99	1,676,849	134.52	0.47	24/12/24 16:03	True
ABOS	Acumen Pharmaceuticals Inc	USD	24/12/24 16:46	1.800	1.830	1.730	1.790	363,191	1.770	0.020	24/12/24 16:03	True
ABP	Abpro Holdings Inc	USD	24/12/24 16:46	2.180	2.800	2.160	2.420	412,659	2.290	0.130	24/12/24 16:03	True
ABPWW	Abpro Holdings Inc WT	USD	24/12/24 16:46	0.1400	0.1400	0.1146	0.1200	9,964	0.1100	0.0100	24/12/24 16:03	True
ABSI	Absci Corp	USD	24/12/24 16:46	2.920	3.030	2.880	3.010	1,155,875	2.930	0.080	24/12/24 16:03	True
ABTS	Abits Group Inc	USD	24/12/24 16:46	0.4451	0.4600	0.4450	0.4477	15,545	0.4447	0.0030	24/12/24 16:03	True
ABUS	Arbutus Biopharma Corp	USD	24/12/24 16:46	3.210	3.210	3.110	3.180	370,773	3.190	0.010	24/12/24 16:03	True
ABVC	Abvc Biopharma Inc	USD	24/12/24 16:46	0.5040	0.5280	0.5020	0.5100	35,929	0.5300	0.0200	24/12/24 16:03	True
ABVE	Above Food Ingredients Inc	USD	24/12/24 16:46	0.5260	0.5400	0.5134	0.5300	39,998	0.5295	0.0005	24/12/24 16:03	True
ABVEW	Above Food Ingredients Inc WT	USD	24/12/24 16:46	0.0273	0.0273	0.0209	0.0218	20,357	0.0214	0.0004	24/12/24 16:03	True
ABVX	Abivax Sa ADR	USD	24/12/24 16:46	7.360	7.770	7.100	7.600	116,312	7.350	0.250	24/12/24 16:03	True
ACAD	Acadia Pharmaceutica	USD	24/12/24 16:46	17.240	17.270	16.940	17.070	318,195	17.170	0.100	24/12/24 16:03	True
ACB	Aurora Cannabis Inc	USD	24/12/24 16:46	4.300	4.380	4.250	4.270	419,262	4.290	0.020	24/12/24 16:03	True
ACCD	Accolade Inc	USD	24/12/24 16:46	3.470	3.490	3.370	3.400	235,490	3.450	0.050	24/12/24 16:03	True
ACDC	Profrac Holding Corp. Cl A	USD	24/12/24 16:46	7.200	7.350	7.030	7.350	201,139	7.180	0.170	24/12/24 16:03	True
ACET	Adicet Bio Inc	USD	24/12/24 16:46	0.8900	0.9300	0.8500	0.9100	538,117	0.8900	0.0200	24/12/24 16:03	True
ACGL	Arch Capital Grp Ltd	USD	24/12/24 16:46	92.340	92.740	91.870	92.670	767,002	92.090	0.580	24/12/24 16:03	True
ACGLN	Arch Capital Group Ltd	USD	24/12/24 16:46	18.120	18.120	17.740	17.990	26,308	18.080	0.090	24/12/24 16:03	True
ACGLO	Arch Capital Group Ltd ADR	USD	24/12/24 16:46	21.530	21.580	21.290	21.420	17,994	21.610	0.190	24/12/24 16:03	True
ACHC	Acadia Healthcr Company	USD	24/12/24 16:46	37.660	38.050	37.190	37.670	754,803	37.500	0.170	24/12/24 16:03	True
ACHL	Achilles Therapeutics Plc	USD	24/12/24 16:46	0.990	1.160	0.960	1.140	2,245,244	0.980	0.160	24/12/24 16:03	True
ACHV	Achieve Life Sciences Inc	USD	24/12/24 16:46	3.750	3.830	3.710	3.790	71,900	3.780	0.010	24/12/24 16:03	True
ACIC	American Coastal Insurance Corp	USD	24/12/24 16:46	13.110	13.210	12.980	13.200	50,736	13.020	0.180	24/12/24 16:03	True
ACIU	AC Immune S.A.	USD	24/12/24 16:46	2.680	3.070	2.630	2.680	37,842	2.680	0.000	24/12/24 16:03	True
ACIW	Aci Worldwide Inc	USD	24/12/24 16:46	52.270	53.000	52.170	52.890	255,810	52.110	0.780	24/12/24 16:03	True
ACLS	Axcelis Tech Inc	USD	24/12/24 16:46	70.830	72.100	69.940	72.100	295,978	70.740	1.360	24/12/24 16:03	True
ACLX	Arcellx Inc	USD	24/12/24 16:46	76.630	77.940	75.530	77.580	267,610	76.790	0.790	24/12/24 16:03	True
ACMR	Acm Research Inc	USD	24/12/24 16:46	15.310	15.490	15.200	15.380	363,443	15.290	0.090	24/12/24 16:03	True
ACNB	Acnb Corp	USD	24/12/24 16:46	41.440	41.760	40.610	40.770	19,621	41.440	0.670	24/12/24 16:03	True
ACNT	Ascent Industries Co.	USD	24/12/24 16:46	11.100	11.230	11.000	11.010	25,320	11.010	0.000	24/12/24 16:03	True
ACOG	Alpha Cognition Inc	USD	24/12/24 16:46	4.970	5.030	4.950	5.030	15,902	5.030	0.000	24/12/24 16:03	True
ACON	Aclarion Inc	USD	24/12/24 16:46	0.1310	0.1310	0.1200	0.1280	344,194	0.1266	0.0014	24/12/24 16:03	True
ACONW	Aclarion Inc WT	USD	20/12/24 16:06	0.0200	0.0200	0.0200	0.0200	5,110	0.0200	0.0000	20/12/24 15:25	True
ACRS	Aclaris Therapts	USD	24/12/24 16:46	2.960	2.960	2.840	2.900	499,670	2.890	0.010	24/12/24 16:03	True
ACRV	Acrivon Therapeutics Inc	USD	24/12/24 16:46	6.250	6.250	6.010	6.230	27,447	6.360	0.130	24/12/24 16:03	True
ACT	Enact Holdings Inc	USD	24/12/24 16:46	32.480	32.870	32.470	32.770	90,009	32.520	0.250	24/12/24 16:03	True
ACTG	Acacia Res-Acacia	USD	24/12/24 16:46	4.470	4.530	4.450	4.510	97,981	4.450	0.060	24/12/24 16:03	True
ACTU	Actuate Therapeutics Inc	USD	24/12/24 16:46	6.310	7.590	6.310	7.530	55,553	6.830	0.700	24/12/24 16:03	True
ACVA	Acv Auctions Inc Cl A	USD	24/12/24 16:46	21.540	21.700	21.170	21.670	290,949	21.420	0.250	24/12/24 16:03	True
ACWI	ACWI Ishares MSCI ETF	USD	24/12/24 16:46	118.95	119.87	118.90	119.85	825,415	118.85	1.00	24/12/24 16:03	True
ACWX	ACWI Ex US Ishares MSCI ETF	USD	24/12/24 16:46	52.640	52.640	52.330	52.600	576,023	52.410	0.190	24/12/24 16:03	True
ACXP	Acurx Pharmaceuticals Inc	USD	24/12/24 16:46	0.8100	0.8800	0.8100	0.8800	34,142	0.8200	0.0600	24/12/24 16:03	True
ADAG	Adagene Inc ADR	USD	24/12/24 16:59	1.910	2.100	1.880	1.940	13,567	1.880	0.060	24/12/24 16:16	True
ADAP	Adaptimmune Ther ADR	USD	24/12/24 16:46	0.5810	0.5900	0.5751	0.5788	1,198,355	0.5880	0.0092	24/12/24 16:03	True
ADBE	Adobe Systems Inc	USD	24/12/24 16:46	446.50	448.87	442.57	447.94	1,684,771	446.74	1.20	24/12/24 16:03	True
ADD	Color Star Tech Ltd	USD	24/12/24 16:46	1.980	2.270	1.970	2.160	6,745,039	2.150	0.010	24/12/24 16:03	True
ADEA	Adeia Inc	USD	24/12/24 16:46	13.680	13.770	13.570	13.740	170,726	13.680	0.060	24/12/24 16:03	True
ADGM	Adagio Medical Holdings Inc	USD	24/12/24 16:46	1.0400	1.0600	0.9500	0.9700	361,391	1.0900	0.1200	24/12/24 16:03	True
ADI	Analog Devices	USD	24/12/24 16:46	215.94	218.21	213.67	218.09	1,062,917	214.89	3.20	24/12/24 16:03	True
ADIL	Adial Pharmaceuticals Inc	USD	24/12/24 16:46	1.040	1.050	1.010	1.050	62,597	1.030	0.020	24/12/24 16:03	True
ADMA	Adma Biologics	USD	24/12/24 16:46	17.750	17.750	17.280	17.410	814,480	17.720	0.310	24/12/24 16:03	True
ADN	Advent Technologies Hldg Inc	USD	24/12/24 16:46	4.390	5.340	4.140	5.020	62,149	4.390	0.630	24/12/24 16:03	True
ADNWW	Advent Technologies Hldg Inc WT	USD	24/12/24 16:46	0.0081	0.0086	0.0069	0.0081	279,700	0.0074	0.0007	24/12/24 16:03	True
ADP	Automatic Data Procs	USD	24/12/24 16:46	293.20	297.07	293.02	296.46	956,029	294.15	2.31	24/12/24 16:03	True
ADPT	Adaptive Biotechnologies Corp	USD	24/12/24 16:46	6.330	6.410	6.190	6.390	412,640	6.320	0.070	24/12/24 16:03	True
ADSE	Ads-Tec Energy Plc	USD	24/12/24 16:46	14.280	14.500	13.950	14.420	79,874	14.120	0.300	24/12/24 16:03	True
ADSEW	Ads-Tec Energy Plc WT	USD	24/12/24 16:46	3.360	3.360	3.360	3.360	333	3.500	0.140	24/12/24 16:03	True
ADSK	Autodesk Inc	USD	24/12/24 16:46	297.55	301.23	296.68	301.23	560,019	297.49	3.74	24/12/24 16:03	True
ADTN	Adtran Holdings Inc	USD	24/12/24 16:46	8.310	8.430	8.210	8.400	178,677	8.280	0.120	24/12/24 16:03	True
ADTX	Aditxt Inc	USD	24/12/24 16:46	0.2000	0.2100	0.1800	0.1800	5,730,641	0.1800	0.0000	24/12/24 16:03	True
ADUR	Aduro Clean Technologies Inc	USD	24/12/24 16:46	5.500	5.690	5.470	5.690	41,403	5.580	0.110	24/12/24 16:03	True
ADUS	Addus Homecare Corp	USD	24/12/24 16:46	129.41	130.20	127.65	128.89	44,766	128.86	0.03	24/12/24 16:03	True
ADV	Advantage Solutions Inc	USD	24/12/24 16:46	3.000	3.050	2.960	3.050	104,750	2.990	0.060	24/12/24 16:03	True
ADVM	Adverum Biotechnologies Inc	USD	24/12/24 16:46	4.750	4.750	4.600	4.740	57,061	4.740	0.000	24/12/24 16:03	True
ADVWW	Advantage Solutions Inc WT	USD	24/12/24 16:46	0.0179	0.0179	0.0104	0.0148	27,518	0.0170	0.0022	24/12/24 16:03	True
ADXN	Addex Therapeutics Ltd ADR	USD	24/12/24 16:46	7.860	7.990	7.620	7.990	1,446	7.630	0.360	24/12/24 16:03	True
AEHL	Antelope Enterprise Hldg Ltd	USD	24/12/24 16:59	0.1800	0.1928	0.1686	0.1900	1,676,492	0.1738	0.0162	24/12/24 16:16	True
AEHR	Aehr Test Systems	USD	24/12/24 16:46	14.050	15.170	13.900	15.130	686,579	14.050	1.080	24/12/24 16:03	True
AEI	Alset Inc	USD	24/12/24 16:46	0.9500	0.9600	0.8900	0.9100	22,087	0.9300	0.0200	24/12/24 16:03	True
AEIS	Advanced Energy	USD	24/12/24 16:46	113.58	116.28	112.40	116.15	69,534	113.52	2.63	24/12/24 16:03	True
AEMD	Aethlon Medical	USD	24/12/24 16:59	0.5300	0.5966	0.5300	0.5695	1,309,468	0.5536	0.0159	24/12/24 16:16	True
AENT	Alliance Entertainment Holding Corp	USD	24/12/24 16:46	8.100	8.230	7.130	7.500	102,601	7.480	0.020	24/12/24 16:03	True
AENTW	Alliance Entertainment Holding Corp WT	USD	24/12/24 16:46	0.3700	0.4400	0.3000	0.4400	94,148	0.3700	0.0700	24/12/24 16:03	True
AEP	American Electric Power Company	USD	24/12/24 16:46	92.550	93.110	92.250	92.370	1,404,388	92.860	0.490	24/12/24 16:03	True
AERT	Aeries Technology Inc	USD	24/12/24 16:46	0.8600	0.9300	0.8100	0.8800	36,198	0.7700	0.1100	24/12/24 16:03	True
AERTW	Aeries Technology Inc WT	USD	23/12/24 16:35	0.0202	0.0360	0.0200	0.0360	800	0.0378	0.0018	23/12/24 15:52	True
AEYE	Audioeye Inc	USD	24/12/24 16:46	16.700	17.000	16.240	16.860	100,775	16.600	0.260	24/12/24 16:03	True
AFBI	Affinity Bancshares Inc	USD	24/12/24 16:46	21.940	21.980	21.810	21.860	2,798	21.950	0.090	24/12/24 16:03	True
AFCG	Advanced Flower Capital Inc	USD	24/12/24 16:46	8.720	8.920	8.660	8.910	110,489	8.710	0.200	24/12/24 16:03	True
AFJK	Aimei Health Technology Ltd	USD	24/12/24 16:46	10.500	10.630	10.500	10.630	823	10.600	0.030	24/12/24 16:03	True
AFJKU	Aimei Health Technology Ltd	USD	11/12/24 16:00	10.950	10.950	10.950	10.950	306	11.030	0.080	11/12/24 15:18	True
AFMD	Affimed N.V.	USD	24/12/24 16:46	1.200	1.250	1.160	1.240	251,918	1.190	0.050	24/12/24 16:03	True
AFRI	Forafric Global Plc	USD	24/12/24 16:46	10.280	10.400	9.800	10.160	7,316	10.270	0.110	24/12/24 16:03	True
AFRIW	Forafric Global Plc Warrants	USD	23/12/24 16:36	1.0000	1.0000	0.9900	0.9900	5,102	0.9900	0.0000	23/12/24 15:53	True
AFRM	Affirm Holdings Inc Cl A	USD	24/12/24 16:46	65.610	66.070	64.540	65.900	1,630,961	64.950	0.950	24/12/24 16:03	True
AFYA	Afya Ltd Cl A	USD	24/12/24 16:46	15.550	15.760	15.480	15.570	49,040	15.500	0.070	24/12/24 16:03	True
AGAE	Allied Gaming & Entertainment Inc	USD	24/12/24 16:46	0.7100	0.7600	0.7100	0.7600	9,793	0.7400	0.0200	24/12/24 16:03	True
AGEN	Agenus Inc	USD	24/12/24 16:46	2.700	2.750	2.620	2.750	417,359	2.720	0.030	24/12/24 16:03	True
AGFY	Agrify Corp	USD	24/12/24 16:46	34.660	35.000	33.240	33.890	18,934	35.790	1.900	24/12/24 16:03	True
AGIO	Agios Pharmaceuticals	USD	24/12/24 16:47	35.390	35.530	33.800	34.190	386,486	35.350	1.160	24/12/24 16:03	True
AGIX	Kraneshares Artificial Intelligence & Technology	USD	24/12/24 16:47	29.500	29.640	29.480	29.640	2,101	29.210	0.430	24/12/24 16:03	True
AGMH	Agm Group Holdings Inc Cl A	USD	24/12/24 16:47	1.490	1.510	1.320	1.320	948,745	1.570	0.250	24/12/24 16:03	True
AGMI	Themes Silver Miners ETF	USD	24/12/24 16:47	25.150	25.150	25.150	25.150	0	25.550	0.400	24/12/24 16:03	True
AGNC	Agnc Investment Corp	USD	24/12/24 16:47	9.440	9.470	9.360	9.470	10,779,158	9.450	0.020	24/12/24 16:03	True
AGNCL	Agnc Investment Corp	USD	24/12/24 16:47	25.190	25.220	25.000	25.067	10,672	25.340	0.273	24/12/24 16:03	True
AGNCM	Agnc Investment Corp Cum Pfd	USD	24/12/24 16:47	25.400	25.420	25.370	25.380	4,028	25.420	0.040	24/12/24 16:03	True
AGNCN	Agnc Investment Corp	USD	24/12/24 16:47	25.770	25.840	25.700	25.760	12,974	25.760	0.000	24/12/24 16:03	True
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual USD 25	USD	24/12/24 16:47	25.680	25.680	25.580	25.600	24,372	25.640	0.040	24/12/24 16:03	True
AGNCP	Agnc Investment Corp	USD	24/12/24 16:47	24.850	24.930	24.830	24.900	15,981	24.900	0.000	24/12/24 16:03	True
AGNG	GX Aging Population ETF	USD	24/12/24 16:47	30.480	30.630	30.480	30.630	1,660	30.400	0.230	24/12/24 16:03	True
AGRI	Agriforce Growing Systems Ltd	USD	24/12/24 16:47	2.450	2.690	2.450	2.530	107,596	2.600	0.070	24/12/24 16:03	True
AGYS	Agilysys Inc	USD	24/12/24 16:47	136.65	139.65	135.64	138.93	84,294	136.47	2.46	24/12/24 16:04	True
AGZD	Wisdomtree Int Rate US Agg Bond Fund	USD	24/12/24 16:47	22.670	22.670	22.460	22.560	54,882	22.660	0.100	24/12/24 16:04	True
AHCO	Adapthealth Corp Cl. A	USD	24/12/24 16:47	10.180	10.270	9.940	10.050	545,618	10.170	0.120	24/12/24 16:04	True
AHG	Akso Health Group ADR	USD	24/12/24 16:47	1.240	1.290	1.110	1.110	37,866	1.250	0.140	24/12/24 16:04	True
AIA	Asia 50 Ishares ETF	USD	24/12/24 16:47	69.390	69.390	69.150	69.300	11,551	69.290	0.010	24/12/24 16:04	True
AIEV	Thunder Power Holdings Inc	USD	24/12/24 16:47	0.3180	0.3275	0.2974	0.3198	150,174	0.3290	0.0092	24/12/24 16:04	True
AIFF	Firefly Neuroscience Inc	USD	24/12/24 16:47	2.470	2.600	2.340	2.540	61,221	2.450	0.090	24/12/24 16:04	True
AIFU	Aix Inc ADR	USD	24/12/24 16:47	1.090	1.100	1.060	1.070	186,791	1.060	0.010	24/12/24 16:04	True
AIHS	Senmiao Technology Ltd	USD	24/12/24 16:47	0.9000	0.9600	0.9000	0.9300	4,315	0.9300	0.0000	24/12/24 16:04	True
AILE	Ilearningengines Inc	USD	24/12/24 16:59	0.1900	0.2265	0.1503	0.2060	9,879,698	0.1900	0.0160	24/12/24 16:16	True
AILEW	Ilearningengines Inc WT	USD	23/12/24 13:29	0.0200	0.0200	0.0100	0.0100	1,561,347	0.0600	0.0500	23/12/24 12:46	True
AIMAU	Aimfinity Investment Corp I - Unit	USD	24/12/24 16:47	11.780	11.780	11.780	11.780	100	11.760	0.020	24/12/24 16:04	True
AIMAW	Aimfinity Investment Corp I - Warrant	USD	20/12/24 16:07	0.0100	0.0100	0.0100	0.0100	207	0.0100	0.0000	20/12/24 15:25	True
AIMBU	Aimfinity Investment Corp I - Subunit	USD	23/12/24 16:36	11.770	11.780	11.770	11.780	10,476	11.760	0.020	23/12/24 15:53	True
AIMD	Ainos Inc	USD	24/12/24 16:47	0.4500	0.4796	0.4305	0.4673	87,017	0.4700	0.0027	24/12/24 16:04	True
AIMDW	Ainos Inc WT	USD	23/12/24 16:36	0.0497	0.0497	0.0497	0.0497	100	0.0292	0.0205	23/12/24 15:53	True
AIOT	Powerfleet Inc	USD	24/12/24 16:47	6.710	6.860	6.550	6.830	752,639	6.590	0.240	24/12/24 16:04	True
AIP	Arteris Inc	USD	24/12/24 16:47	9.800	9.930	9.650	9.920	45,548	9.780	0.140	24/12/24 16:04	True
AIPI	Rex Ai Equity Premium Income ETF	USD	24/12/24 16:47	50.000	50.480	49.890	50.470	117,826	51.300	0.830	24/12/24 16:04	True
AIQ	GX Artificial Intelligence & Tech ETF	USD	24/12/24 16:47	39.540	39.950	39.540	39.950	202,957	39.500	0.450	24/12/24 16:04	True
AIRE	Realpha Tech Corp	USD	24/12/24 16:47	1.310	1.470	1.250	1.370	565,353	1.250	0.120	24/12/24 16:04	True
AIRG	Airgain Inc	USD	24/12/24 16:47	7.060	7.140	7.000	7.050	13,434	7.130	0.080	24/12/24 16:04	True
AIRJ	Airjoule Technologies Corp	USD	24/12/24 16:47	9.050	9.990	9.050	9.520	69,137	9.300	0.220	24/12/24 16:04	True
AIRJW	Montana Technologies Corp WT	USD	24/12/24 16:47	1.450	1.460	1.450	1.460	306	1.490	0.030	24/12/24 16:04	True
AIRL	Themes Airlines ETF	USD	24/12/24 16:47	30.050	30.284	30.050	30.284	104	30.380	0.096	24/12/24 16:04	True
AIRR	Rba American Industrial Renaissance ETF FT	USD	24/12/24 16:47	77.890	78.410	77.450	78.370	156,556	77.740	0.630	24/12/24 16:04	True
AIRS	Airsculpt Technologies Inc	USD	24/12/24 16:47	5.410	5.670	5.220	5.440	215,990	5.410	0.030	24/12/24 16:04	True
AIRT	Air T Inc	USD	24/12/24 16:47	20.910	21.000	20.500	20.940	8,618	20.980	0.040	24/12/24 16:04	True
AIRTP	Air T Inc Funding Alpha Income Trust Preferred	USD	24/12/24 16:47	17.100	17.350	17.100	17.350	222	17.100	0.250	24/12/24 16:04	True
AISP	Airship Ai Holdings Inc	USD	24/12/24 16:47	5.790	6.160	5.000	5.540	4,748,404	5.710	0.170	24/12/24 16:04	True
AISPW	Airship Ai Holdings Inc WT	USD	24/12/24 16:47	1.900	2.000	1.350	1.630	518,429	1.700	0.070	24/12/24 16:04	True
AITR	Ai Transportation Acquisition Corp	USD	19/12/24 16:08	10.740	10.740	10.740	10.740	233	10.720	0.020	19/12/24 15:26	True
AITRR	Ai Transportation Acquisition Corp Right	USD	24/12/24 16:47	0.1201	0.1201	0.1201	0.1201	111	0.1209	0.0008	24/12/24 16:04	True
AITRU	Ai Transportation Acquisition Corp	USD	10/12/24 16:49	10.770	10.770	10.770	10.770	500	10.840	0.070	10/12/24 16:06	True
AIXI	Xiao-I Corporation ADR	USD	24/12/24 16:47	5.070	5.360	4.990	5.250	207,210	5.100	0.150	24/12/24 16:04	True
AKAM	Akamai Technologies	USD	24/12/24 16:47	96.130	97.170	96.050	96.910	541,735	96.600	0.310	24/12/24 16:04	True
AKAN	Akanda Corp	USD	24/12/24 16:47	1.640	1.710	1.520	1.540	195,225	1.640	0.100	24/12/24 16:04	True
AKBA	Akebia Therapeutics	USD	24/12/24 16:47	1.860	1.870	1.830	1.860	513,303	1.850	0.010	24/12/24 16:04	True
AKRO	Akero Therapeutics Inc	USD	24/12/24 16:47	28.400	28.790	28.020	28.560	266,382	28.370	0.190	24/12/24 16:04	True
AKTS	Akoustis Technologies Inc	USD	17/12/24 16:59	0.0400	0.0420	0.0330	0.0372	107,047,928	0.0409	0.0037	17/12/24 16:16	True
AKTX	Akari Therapeutics ADR	USD	24/12/24 16:47	1.1200	1.1200	0.9800	0.9800	31,247	0.9500	0.0300	24/12/24 16:04	True
AKYA	Akoya Biosciences Inc	USD	24/12/24 16:47	2.350	2.430	2.300	2.410	82,805	2.360	0.050	24/12/24 16:04	True
ALAB	Astera Labs Inc	USD	24/12/24 16:47	138.23	144.13	137.28	141.60	2,739,594	135.57	6.03	24/12/24 16:04	True
ALAR	Alarum Technologies Ltd ADR	USD	24/12/24 16:47	10.770	10.960	10.560	10.900	80,826	10.770	0.130	24/12/24 16:04	True
ALBT	Avalon Globocare	USD	24/12/24 16:47	3.500	4.100	3.500	4.100	98,462	3.570	0.530	24/12/24 16:04	True
ALCE	Alternus Clean Energy Inc.	USD	24/12/24 16:47	0.8200	0.8800	0.8100	0.8500	61,149	0.8200	0.0300	24/12/24 16:04	True
ALCO	Alico Inc	USD	24/12/24 16:47	26.090	26.510	25.980	26.480	9,237	26.150	0.330	24/12/24 16:04	True
ALCY	Alchemy Investments Acquisition Corp 1 Cl A	USD	20/12/24 16:07	10.940	10.940	10.940	10.940	210	10.940	0.000	20/12/24 15:25	True
ALCYU	Alchemy Investments Acquisition Corp 1 Units	USD	23/12/24 16:36	10.980	10.980	10.980	10.980	801	10.980	0.000	23/12/24 15:53	True
ALDFU	Aldel Financial II Inc Units	USD	24/12/24 16:47	10.050	10.050	10.050	10.050	17,966	10.040	0.010	24/12/24 16:04	True
ALDX	Aldeyra Therapeu	USD	24/12/24 16:47	4.740	4.830	4.670	4.760	199,281	4.790	0.030	24/12/24 16:04	True
ALEC	Alector Inc	USD	24/12/24 16:47	1.920	1.940	1.820	1.850	592,680	1.920	0.070	24/12/24 16:04	True
ALF	Centurion Acquisition Corp. Cl A	USD	23/12/24 16:36	10.100	10.100	10.100	10.100	50,904	10.090	0.010	23/12/24 15:53	True
ALFUU	Centurion Acquisition Corp	USD	19/12/24 16:08	10.200	10.260	10.140	10.260	3,807	10.200	0.060	19/12/24 15:26	True
ALFUW	Centurion Acquisition Corp WT	USD	20/12/24 16:30	0.1135	0.1420	0.1100	0.1418	4,493	0.1420	0.0002	20/12/24 15:47	True
ALGM	Allegro Microsystems Inc	USD	24/12/24 16:47	22.380	22.430	21.830	22.260	469,468	22.360	0.100	24/12/24 16:04	True
ALGN	Align Technology	USD	24/12/24 16:47	207.61	213.57	207.43	213.50	445,557	207.57	5.93	24/12/24 16:04	True
ALGS	Aligos Therapeutics Inc	USD	24/12/24 16:47	40.980	42.420	38.900	39.340	290,741	38.850	0.490	24/12/24 16:04	True
ALGT	Allegiant Travel Com	USD	24/12/24 16:47	87.210	90.340	87.000	90.340	182,729	87.300	3.040	24/12/24 16:04	True
ALHC	Alignment Healthcare Inc	USD	24/12/24 16:47	10.700	10.790	10.420	10.720	758,606	10.710	0.010	24/12/24 16:04	True
ALKS	Alkermes Plc	USD	24/12/24 16:47	29.510	29.750	29.260	29.650	417,111	29.500	0.150	24/12/24 16:04	True
ALKT	Alkami Technology Inc	USD	24/12/24 16:47	39.170	39.900	38.840	39.630	235,123	38.930	0.700	24/12/24 16:04	True
ALLK	Allakos Inc	USD	24/12/24 16:47	1.290	1.360	1.270	1.270	140,773	1.290	0.020	24/12/24 16:04	True
ALLO	Allogene Therapeutics Inc	USD	24/12/24 16:47	1.940	2.100	1.910	2.090	1,810,945	1.950	0.140	24/12/24 16:04	True
ALLR	Allarity Therapeutics Inc	USD	24/12/24 16:47	1.060	1.060	0.990	1.010	243,825	1.040	0.030	24/12/24 16:04	True
ALLT	Allot Communications	USD	24/12/24 16:47	4.880	5.100	4.820	4.960	386,760	4.980	0.020	24/12/24 16:04	True
ALMS	Alumis Inc	USD	24/12/24 16:47	8.310	8.310	7.910	8.040	44,241	8.370	0.330	24/12/24 16:04	True
ALNT	Allient Inc	USD	24/12/24 16:47	23.570	24.080	23.290	24.020	25,596	23.610	0.410	24/12/24 16:04	True
ALNY	Alnylam Pharmaceuticals	USD	24/12/24 16:47	241.70	243.90	236.70	243.25	253,069	242.26	0.99	24/12/24 16:04	True
ALOT	Astronova Inc	USD	24/12/24 16:47	13.050	13.630	13.050	13.500	30,648	13.000	0.500	24/12/24 16:04	True
ALRM	Alarm.com	USD	24/12/24 16:47	61.460	62.580	61.310	62.300	154,447	61.310	0.990	24/12/24 16:04	True
ALRN	Aileron Therapeutics Inc	USD	24/12/24 16:47	1.900	2.300	1.900	2.170	331,686	1.870	0.300	24/12/24 16:04	True
ALRS	Alerus Financial Corp	USD	24/12/24 16:47	19.780	19.900	19.380	19.700	36,318	19.780	0.080	24/12/24 16:04	True
ALSA	Alpha Star Acquisition Corp	USD	20/12/24 16:07	12.020	12.150	12.020	12.060	7,489	12.200	0.140	20/12/24 15:25	True
ALSAR	Alpha Star Acquisition Corp	USD	20/12/24 16:07	0.0700	0.0800	0.0200	0.0300	90,425	0.1300	0.1000	20/12/24 15:25	True
ALSAU	Alpha Star Acquisition Corporation Units	USD	16/12/24 16:47	12.100	12.100	12.100	12.100	100	11.890	0.210	16/12/24 16:04	True
ALSAW	Alpha Star Acquisition Corp WT	USD	20/12/24 16:07	0.0100	0.0100	0.0100	0.0100	660	0.0100	0.0000	20/12/24 15:25	True
ALT	Altimmune Inc	USD	24/12/24 16:47	7.760	7.800	7.500	7.550	1,338,196	7.760	0.210	24/12/24 16:04	True
ALTI	Alti Global Inc	USD	24/12/24 16:47	4.090	4.300	4.090	4.300	23,969	4.140	0.160	24/12/24 16:04	True
ALTO	Alto Ingredients Inc	USD	24/12/24 16:47	1.640	1.720	1.610	1.630	497,350	1.640	0.010	24/12/24 16:04	True
ALTR	Altair Engineering Inc Cl A	USD	24/12/24 16:47	108.80	109.05	108.53	109.02	222,675	108.71	0.31	24/12/24 16:04	True
ALTS	Alt5 Sigma Corporation	USD	24/12/24 16:47	4.420	4.460	4.100	4.310	136,153	4.330	0.020	24/12/24 16:04	True
ALTY	GX Superdividend Alternatives ETF	USD	24/12/24 16:47	11.690	11.790	11.690	11.790	5,272	11.730	0.060	24/12/24 16:04	True
ALVO	Alvotech	USD	24/12/24 16:47	12.420	12.680	12.420	12.560	24,530	12.520	0.040	24/12/24 16:04	True
ALVOW	Alvotech WT	USD	24/12/24 16:47	3.050	3.290	2.810	2.810	2,091	2.950	0.140	24/12/24 16:04	True
ALVR	Allovir Inc	USD	24/12/24 16:47	0.4500	0.4800	0.4200	0.4700	223,387	0.4500	0.0200	24/12/24 16:04	True
ALXO	Alx Oncology Holdings Inc	USD	24/12/24 16:47	1.860	1.960	1.750	1.830	545,910	1.870	0.040	24/12/24 16:04	True
ALZN	Alzamend Neuro Inc	USD	24/12/24 16:47	1.170	1.200	1.150	1.190	46,977	1.150	0.040	24/12/24 16:04	True
AMAL	Amalgamated Financial Corp	USD	24/12/24 16:47	33.860	34.140	33.390	33.880	71,991	33.850	0.030	24/12/24 16:04	True
AMAT	Applied Materials	USD	24/12/24 16:47	167.43	168.72	166.90	168.37	2,595,652	167.46	0.91	24/12/24 16:04	True
AMBA	Ambarella Inc	USD	24/12/24 16:47	73.450	74.650	72.520	74.050	226,087	73.190	0.860	24/12/24 16:04	True
AMCX	AMC Networks Cl A	USD	24/12/24 16:47	9.390	9.430	9.260	9.380	145,770	9.350	0.030	24/12/24 16:04	True
AMD	Adv Micro Devices	USD	24/12/24 16:47	127.51	127.51	124.66	126.29	24,820,117	124.60	1.69	24/12/24 16:04	True
AMDL	Graniteshares 2X Long Amd Daily ETF	USD	24/12/24 16:47	8.560	8.570	8.190	8.400	8,438,412	8.180	0.220	24/12/24 16:04	True
AMDS	Graniteshares 1X Short Amd Daily ETF	USD	24/12/24 16:47	15.110	15.380	15.110	15.230	46,087	15.390	0.160	24/12/24 16:04	True
AMED	Amedisys Inc	USD	24/12/24 16:47	85.100	85.200	84.430	85.150	191,123	85.070	0.080	24/12/24 16:04	True
AMGN	Amgen Inc	USD	24/12/24 16:47	262.48	264.55	261.36	264.49	1,520,592	264.00	0.49	24/12/24 16:04	True
AMID	Argent Mid Cap ETF	USD	24/12/24 16:47	34.640	34.930	34.640	34.930	34,802	34.570	0.360	24/12/24 16:04	True
AMIX	Autonomix Medical Inc	USD	24/12/24 16:47	3.510	3.580	3.300	3.390	41,210	3.500	0.110	24/12/24 16:04	True
AMKR	Amkor Technology	USD	24/12/24 16:47	26.290	26.590	26.060	26.470	370,658	26.270	0.200	24/12/24 16:04	True
AMLI	American Lithium Corp	USD	24/12/24 16:47	0.4000	0.4000	0.3800	0.3900	323,779	0.3800	0.0100	24/12/24 16:04	True
AMLX	Amylyx Pharmaceuticals Inc	USD	24/12/24 16:47	4.090	4.100	3.960	4.000	221,148	4.070	0.070	24/12/24 16:04	True
AMPG	Amplitech Group	USD	24/12/24 16:59	3.000	4.350	2.950	4.040	25,011,328	2.470	1.570	24/12/24 16:16	True
AMPGW	Amplitech Group Inc WT	USD	24/12/24 16:47	0.6100	1.0000	0.4200	0.6800	104,098	0.3900	0.2900	24/12/24 16:04	True
AMPH	Amphastar Pharma	USD	24/12/24 16:47	39.160	39.560	37.880	38.270	305,165	39.120	0.850	24/12/24 16:04	True
AMPL	Amplitude Inc Cl A	USD	24/12/24 16:47	10.950	11.050	10.750	11.020	122,818	10.920	0.100	24/12/24 16:04	True
AMRK	A-Mark Precious Meta	USD	24/12/24 16:47	25.330	26.030	25.010	25.950	151,779	25.350	0.600	24/12/24 16:04	True
AMRN	Amarin Corp ADR	USD	24/12/24 16:53	0.4500	0.4600	0.4400	0.4567	1,255,186	0.4436	0.0131	24/12/24 16:10	True
AMRX	Amneal Pharmaceuticals Inc	USD	24/12/24 16:47	7.790	7.850	7.710	7.850	353,793	7.790	0.060	24/12/24 16:04	True
AMSC	Amer Superconductor	USD	24/12/24 16:47	25.110	25.480	24.440	25.020	543,258	25.310	0.290	24/12/24 16:04	True
AMSF	Amerisafe Inc	USD	24/12/24 16:47	51.650	52.150	51.590	52.150	33,025	51.640	0.510	24/12/24 16:04	True
AMST	Amesite Inc	USD	24/12/24 16:47	4.990	5.220	4.750	4.800	41,344	5.010	0.210	24/12/24 16:04	True
AMTX	Aemetis Inc	USD	24/12/24 16:47	2.620	2.680	2.580	2.630	363,140	2.590	0.040	24/12/24 16:04	True
AMWD	Amer Woodmark Corp	USD	24/12/24 16:47	80.740	81.410	80.150	81.400	57,701	80.750	0.650	24/12/24 16:04	True
AMZD	Amzn Bear -1X ETF Direxion	USD	24/12/24 16:47	11.100	11.110	11.030	11.040	16,014	11.230	0.190	24/12/24 16:04	True
AMZN	Amazon.com Inc	USD	24/12/24 16:47	226.94	229.14	226.13	229.05	15,004,641	225.06	3.99	24/12/24 16:04	True
AMZU	Amzn Bull 2X ETF Direxion	USD	24/12/24 16:47	45.030	45.940	44.800	45.840	447,812	44.360	1.480	24/12/24 16:04	True
AMZZ	Graniteshares 2X Long Amzn Daily ETF	USD	24/12/24 16:47	36.930	37.730	36.880	37.730	34,701	36.440	1.290	24/12/24 16:04	True
ANAB	Anaptysbio Inc	USD	24/12/24 16:47	13.910	14.590	13.820	13.890	238,479	13.970	0.080	24/12/24 16:04	True
ANDE	Andersons Inc	USD	24/12/24 16:47	39.980	40.540	39.900	40.420	108,511	40.130	0.290	24/12/24 16:04	True
ANEB	Anebulo Pharmaceuticals Inc	USD	24/12/24 16:48	1.100	1.690	1.100	1.620	90,948	1.250	0.370	24/12/24 16:04	True
ANGH	Anghami Inc	USD	24/12/24 16:48	0.7600	0.8000	0.7600	0.7800	4,244	0.7700	0.0100	24/12/24 16:04	True
ANGHW	Anghami Inc WT	USD	24/12/24 16:48	0.0200	0.0200	0.0200	0.0200	1,263	0.0300	0.0100	24/12/24 16:04	True
ANGI	Angi Inc	USD	24/12/24 16:48	1.640	1.640	1.590	1.600	720,637	1.650	0.050	24/12/24 16:04	True
ANGL	Vaneck Fallen Angel High Yield Bond ETF	USD	24/12/24 16:48	28.710	28.800	28.670	28.790	170,873	28.700	0.090	24/12/24 16:04	True
ANGO	Angiodynamics Inc	USD	24/12/24 16:48	8.650	8.850	8.590	8.690	126,163	8.860	0.170	24/12/24 16:04	True
ANIK	Anika Therapeutics	USD	24/12/24 16:48	16.480	16.670	16.250	16.330	48,954	16.230	0.100	24/12/24 16:04	True
ANIP	ANI Pharma Inc	USD	24/12/24 16:48	54.070	54.330	53.330	54.160	43,802	54.210	0.050	24/12/24 16:04	True
ANIX	Anixa Biosciences Inc	USD	24/12/24 16:48	2.600	2.630	2.500	2.580	53,543	2.580	0.000	24/12/24 16:04	True
ANL	Adlai Nortye Ltd American Depositary Shares	USD	24/12/24 16:48	2.180	2.300	2.180	2.300	3,325	2.220	0.080	24/12/24 16:04	True
ANNX	Annexon Inc	USD	24/12/24 16:48	5.280	5.330	5.020	5.230	595,916	5.280	0.050	24/12/24 16:04	True
ANSC	Agriculture & Natural Solutions Acquisition Cl A	USD	24/12/24 16:48	10.460	10.460	10.450	10.460	220,972	10.470	0.000	24/12/24 16:04	True
ANSCW	Agriculture & Natural Solutions Acquisition Corp	USD	24/12/24 16:48	0.2500	0.2500	0.2500	0.2500	37,217	0.2500	0.0000	24/12/24 16:04	True
ANSS	Ansys Inc	USD	24/12/24 16:48	340.25	342.84	337.74	342.84	172,083	339.50	3.34	24/12/24 16:04	True
ANTE	Airnet Technology Inc ADR	USD	24/12/24 16:48	0.4000	0.4000	0.3800	0.3900	25,414	0.4000	0.0100	24/12/24 16:04	True
ANTX	An2 Therapeutics Inc	USD	24/12/24 16:48	1.420	1.420	1.340	1.360	122,288	1.400	0.040	24/12/24 16:04	True
ANY	Sphere 3D Corp	USD	24/12/24 16:48	0.980	1.040	0.960	1.010	321,387	0.960	0.050	24/12/24 16:05	True
AOSL	Alpha and Omega Semi	USD	24/12/24 16:48	39.050	40.260	38.500	39.780	157,894	38.980	0.800	24/12/24 16:05	True
AOTG	Aot Growth and Innovation ETF	USD	24/12/24 16:48	46.450	46.450	46.450	46.450	69	45.910	0.540	24/12/24 16:05	True
AOUT	American Outdoor Brands Inc	USD	24/12/24 16:48	15.040	15.130	14.730	15.090	24,529	14.940	0.150	24/12/24 16:05	True
APA	Apa Corp	USD	24/12/24 16:48	21.760	21.940	21.300	21.870	2,081,856	21.600	0.270	24/12/24 16:05	True
APCX	Apptech Corp	USD	24/12/24 16:58	0.8198	0.8900	0.7300	0.8448	1,884,977	0.8361	0.0087	24/12/24 16:15	True
APCXW	Apptech Payments Corp WT	USD	24/12/24 16:48	0.1900	0.1900	0.1900	0.1900	1,604	0.1800	0.0000	24/12/24 16:05	True
APDN	Applied Dna Scns	USD	24/12/24 16:48	0.1675	0.1832	0.1675	0.1791	1,497,233	0.1666	0.0125	24/12/24 16:05	True
APEI	American Public Education	USD	24/12/24 16:48	20.950	22.410	20.950	22.410	119,758	20.860	1.550	24/12/24 16:05	True
APGE	Apogee Therapeutics Inc	USD	24/12/24 16:48	47.100	47.560	46.120	47.320	168,076	47.500	0.180	24/12/24 16:05	True
API	Agora Inc Ads	USD	24/12/24 16:48	4.330	4.500	4.270	4.360	352,755	4.340	0.020	24/12/24 16:05	True
APLD	Applied Digital Corp	USD	24/12/24 16:48	8.080	8.780	7.960	8.770	10,149,365	7.920	0.850	24/12/24 16:05	True
APLM	Apollomics Inc Cl A	USD	24/12/24 16:48	9.160	11.740	9.160	11.250	41,269	9.490	1.760	24/12/24 16:05	True
APLMW	Apollomics Inc WT	USD	24/12/24 16:48	0.0137	0.0138	0.0100	0.0119	13,790	0.0125	0.0006	24/12/24 16:05	True
APLS	Apellis Pharmaceuticals Inc	USD	24/12/24 16:48	33.210	33.390	32.500	33.320	437,759	33.210	0.110	24/12/24 16:05	True
APLT	Applied Therapeutics Inc	USD	24/12/24 16:48	0.8300	0.8800	0.8000	0.8500	3,030,569	0.8600	0.0100	24/12/24 16:05	True
APM	Aptorum Group Ltd Cl A	USD	24/12/24 16:48	0.7345	0.8800	0.7345	0.8649	50,701	0.7336	0.1313	24/12/24 16:05	True
APOG	Apogee Entrpr Inc	USD	24/12/24 16:48	71.190	72.070	71.120	72.070	61,776	71.220	0.850	24/12/24 16:05	True
APP	Applovin Corp Cl A	USD	24/12/24 16:48	345.00	348.48	341.31	341.83	1,312,214	344.82	2.99	24/12/24 16:05	True
APPF	Appfolio Cl A	USD	24/12/24 16:48	250.16	252.67	247.22	252.67	50,878	249.05	3.62	24/12/24 16:05	True
APPN	Appian Corp Cl A	USD	24/12/24 16:48	34.870	34.870	34.450	34.510	125,585	34.770	0.260	24/12/24 16:05	True
APPS	Digital Turbine	USD	24/12/24 16:48	1.910	1.940	1.740	1.780	2,144,229	1.870	0.090	24/12/24 16:05	True
APRE	Aprea Therapeutics Inc	USD	24/12/24 16:48	3.090	3.160	3.060	3.140	11,187	2.900	0.240	24/12/24 16:05	True
APTO	Aptose Bioscns	USD	24/12/24 16:57	0.2380	0.2500	0.2110	0.2500	3,719,097	0.2488	0.0012	24/12/24 16:14	True
APVO	Aptevo Therapeutics Inc	USD	24/12/24 16:48	4.710	4.970	4.600	4.840	55,837	4.710	0.130	24/12/24 16:05	True
APWC	Asia Pacific Wire & Cable	USD	24/12/24 16:48	1.420	1.490	1.410	1.490	30,821	1.430	0.060	24/12/24 16:05	True
APXI	Apx Acquisition Corp I Cl A	USD	16/12/24 16:47	12.030	12.030	11.900	11.900	1,245	11.880	0.020	16/12/24 16:04	True
APYX	Apyx Medical Corp	USD	24/12/24 16:48	1.670	1.810	1.630	1.760	11,945	1.660	0.100	24/12/24 16:05	True
AQB	Aquabounty Technologies Inc	USD	24/12/24 16:48	0.7000	0.8500	0.6700	0.7300	5,822,172	0.5800	0.1500	24/12/24 16:05	True
AQMS	Aqua Metals Inc	USD	24/12/24 16:48	2.020	2.020	1.800	1.880	123,899	1.970	0.090	24/12/24 16:05	True
AQST	Aquestive Therapeutics Inc	USD	24/12/24 16:48	3.610	3.640	3.460	3.520	712,650	3.590	0.070	24/12/24 16:05	True
AQU	Aquaron Acquisition Corp	USD	24/12/24 16:48	11.380	11.500	11.190	11.500	2,110	11.710	0.210	24/12/24 16:05	True
AQUNR	Aquaron Acquisition Corp Rights	USD	23/12/24 16:37	0.2000	0.2600	0.2000	0.2600	1,012	0.2900	0.0300	23/12/24 15:54	True
AQUNU	Aquaron Acquisition Corp. Units	USD	24/12/24 16:48	12.690	12.690	12.490	12.490	1,811	11.870	0.620	24/12/24 16:05	True
AQWA	GX Clean Water ETF	USD	24/12/24 16:48	17.130	17.200	17.130	17.200	508	17.100	0.100	24/12/24 16:05	True
ARAY	Accuray Inc	USD	24/12/24 16:48	1.860	1.940	1.840	1.940	188,785	1.870	0.070	24/12/24 16:05	True
ARBB	Arb Iot Group Limited	USD	24/12/24 16:48	0.4081	0.4596	0.4060	0.4250	82,538	0.3887	0.0363	24/12/24 16:05	True
ARBE	Arbe Robotics Ltd	USD	24/12/24 16:48	1.710	1.730	1.610	1.650	222,166	1.680	0.030	24/12/24 16:05	True
ARBEW	Arbe Robotics Ltd WT	USD	24/12/24 16:48	0.1300	0.1500	0.1300	0.1400	1,936	0.1400	0.0000	24/12/24 16:05	True
ARBK	Argo Blockchain Plc ADR	USD	24/12/24 16:56	0.6000	0.7200	0.6000	0.6800	569,055	0.6100	0.0700	24/12/24 16:13	True
ARBKL	Argo Blockchain Plc 8.75% Senior Notes Due 2026	USD	24/12/24 16:48	6.500	6.750	6.500	6.750	5,187	6.500	0.250	24/12/24 16:05	True
ARCB	Arcbest Corp	USD	24/12/24 16:48	93.600	94.840	93.000	94.590	103,059	93.540	1.050	24/12/24 16:05	True
ARCC	Ares Capital Corp	USD	24/12/24 16:48	21.490	21.770	21.470	21.750	3,312,597	21.530	0.220	24/12/24 16:05	True
ARCT	Arcturus Therapeutics Ltd	USD	24/12/24 16:48	16.770	17.200	16.270	16.530	169,655	16.510	0.020	24/12/24 16:05	True
ARDX	Ardelyx Inc	USD	24/12/24 16:48	4.830	4.860	4.630	4.640	3,223,934	4.580	0.060	24/12/24 16:05	True
AREB	American Rebel Holdings	USD	24/12/24 16:48	1.730	1.760	1.650	1.730	38,112	1.720	0.010	24/12/24 16:05	True
AREBW	American Rebel Holdings Inc WT	USD	23/12/24 16:37	0.0140	0.0180	0.0081	0.0105	75,578	0.0149	0.0044	23/12/24 15:54	True
AREC	American Resources Corp	USD	24/12/24 16:48	1.040	1.090	1.010	1.030	180,954	1.040	0.010	24/12/24 16:05	True
ARGX	Argenx Se ADR	USD	24/12/24 16:48	626.72	634.53	626.72	629.99	151,737	628.32	1.67	24/12/24 16:05	True
ARHS	Arhaus Inc Cl A	USD	24/12/24 16:48	9.320	9.580	9.210	9.570	378,260	9.490	0.080	24/12/24 16:05	True
ARKO	Arko Corp	USD	24/12/24 16:48	6.560	6.720	6.500	6.570	141,677	6.530	0.040	24/12/24 16:05	True
ARKOW	Arko Corp WT	USD	23/12/24 16:37	0.4000	0.4700	0.4000	0.4500	20,902	0.4700	0.0200	23/12/24 15:54	True
ARKR	Ark Restaurants Corp	USD	24/12/24 16:48	10.990	11.000	10.990	11.000	769	10.880	0.120	24/12/24 16:05	True
ARLP	Alliance Resource Pt	USD	24/12/24 16:48	25.290	25.570	25.000	25.550	138,543	25.340	0.210	24/12/24 16:05	True
ARM	Arm Holdings Plc ADR	USD	24/12/24 16:48	127.46	133.11	127.20	131.79	3,462,090	126.87	4.92	24/12/24 16:05	True
AROW	Arrow Financial Corp	USD	24/12/24 16:48	28.870	28.960	28.390	28.820	19,956	28.700	0.120	24/12/24 16:05	True
ARQ	Arq Inc	USD	24/12/24 16:48	6.680	7.110	6.500	7.020	259,901	6.610	0.410	24/12/24 16:05	True
ARQQ	Arqit Quantum Inc	USD	24/12/24 16:48	29.270	30.800	26.100	29.130	615,530	30.930	1.800	24/12/24 16:05	True
ARQQW	Arqit Quantum Inc WT	USD	24/12/24 16:48	2.260	2.590	1.900	2.100	524,766	2.050	0.050	24/12/24 16:05	True
ARQT	Arcutis Biotherapeutics Inc	USD	24/12/24 16:48	15.010	15.100	14.430	14.990	1,274,793	14.970	0.020	24/12/24 16:05	True
ARRY	Array Technologies Inc	USD	24/12/24 16:48	6.020	6.070	5.860	5.900	2,260,422	6.100	0.200	24/12/24 16:05	True
ARTL	Artelo Biosciences Inc	USD	24/12/24 16:48	0.9400	0.9800	0.9400	0.9700	1,948	0.9600	0.0100	24/12/24 16:05	True
ARTNA	Artesian Res Corp A	USD	24/12/24 16:48	31.140	31.420	30.990	31.260	15,927	31.370	0.110	24/12/24 16:05	True
ARTV	Artiva Biotherapeutics Inc	USD	24/12/24 16:48	10.600	11.230	10.060	10.960	30,326	10.480	0.480	24/12/24 16:05	True
ARTW	Art S Way MFG Company	USD	24/12/24 16:48	1.500	1.590	1.490	1.500	34,408	1.520	0.020	24/12/24 16:05	True
ARVN	Arvinas Inc	USD	24/12/24 16:48	18.060	18.750	17.810	18.730	449,360	18.000	0.730	24/12/24 16:05	True
ARVR	FT Indxx Metaverse ETF	USD	24/12/24 16:48	38.750	38.750	38.750	38.750	52	38.560	0.190	24/12/24 16:05	True
ARWR	Arrowhead Pharma	USD	24/12/24 16:48	19.780	19.930	19.100	19.630	590,049	19.750	0.120	24/12/24 16:05	True
ASET	Flexshares Real Assets Allocation Index Fund	USD	24/12/24 16:48	30.270	30.390	30.270	30.370	760	30.230	0.140	24/12/24 16:05	True
ASLE	Aersale Corp	USD	24/12/24 16:48	6.140	6.380	6.040	6.300	240,029	6.130	0.170	24/12/24 16:05	True
ASMB	Assembly Biosciences	USD	24/12/24 16:48	15.300	15.700	14.700	14.720	19,949	14.920	0.200	24/12/24 16:05	True
ASML	Asml Holdings NY Reg ADR	USD	24/12/24 16:48	716.39	720.20	715.00	719.71	586,759	721.04	1.33	24/12/24 16:05	True
ASND	Ascendis Pharma ADR	USD	24/12/24 16:48	139.70	140.22	136.34	138.79	72,154	139.70	0.91	24/12/24 16:05	True
ASNS	Actelis Networks Inc	USD	24/12/24 16:48	1.170	1.190	1.130	1.150	134,842	1.170	0.020	24/12/24 16:05	True
ASO	Academy Sports and Outdoors Inc	USD	24/12/24 16:48	57.480	58.280	56.870	58.200	915,786	57.200	1.000	24/12/24 16:05	True
ASPCU	A Spac III Acquisition Corp	USD	24/12/24 16:48	10.050	10.050	10.040	10.040	201	10.030	0.010	24/12/24 16:05	True
ASPI	Asp Isotopes Inc	USD	24/12/24 16:48	4.490	4.520	4.340	4.520	677,582	4.560	0.040	24/12/24 16:05	True
ASPS	Altisource Portfolio	USD	24/12/24 16:48	0.6199	0.6990	0.6000	0.6600	155,471	0.6100	0.0500	24/12/24 16:05	True
ASRT	Assertio Therapeutics Inc	USD	24/12/24 16:48	0.8500	0.8900	0.8400	0.8800	412,146	0.8500	0.0300	24/12/24 16:05	True
ASRV	Ameriserv Financial	USD	24/12/24 16:48	2.640	2.670	2.570	2.630	5,961	2.580	0.050	24/12/24 16:05	True
ASST	Asset Entities Inc Cl B	USD	24/12/24 16:48	0.4100	0.4700	0.4000	0.4500	724,246	0.3900	0.0600	24/12/24 16:05	True
ASTC	Astrotech Corp	USD	24/12/24 16:48	7.000	7.000	6.800	6.850	15,142	6.750	0.100	24/12/24 16:05	True
ASTE	Astec Inds Inc	USD	24/12/24 16:48	32.940	33.270	32.610	33.150	37,489	32.950	0.200	24/12/24 16:05	True
ASTH	Astrana Health Inc	USD	24/12/24 16:48	33.420	33.510	32.570	33.480	138,230	33.470	0.010	24/12/24 16:05	True
ASTI	Ascent Solar Technologies	USD	24/12/24 16:48	2.500	2.510	2.410	2.510	41,915	2.480	0.030	24/12/24 16:05	True
ASTL	Algoma Steel Group Inc	USD	24/12/24 16:48	9.650	9.800	9.570	9.800	124,283	9.610	0.190	24/12/24 16:05	True
ASTLW	Algoma Steel Group Inc WT	USD	24/12/24 16:48	1.390	1.450	1.390	1.430	12,955	1.400	0.030	24/12/24 16:05	True
ASTS	Ast Spacemobile Inc	USD	24/12/24 16:48	23.290	23.790	23.020	23.490	2,288,897	23.250	0.240	24/12/24 16:05	True
ASUR	Asure Software	USD	24/12/24 16:48	9.140	9.150	9.040	9.140	87,089	9.100	0.040	24/12/24 16:05	True
ASYS	Amtech Systems Inc	USD	24/12/24 16:48	5.625	5.625	5.400	5.485	13,948	5.480	0.005	24/12/24 16:05	True
ATAI	Atai Life Sciences N.V.	USD	24/12/24 16:48	1.200	1.250	1.180	1.230	758,299	1.200	0.030	24/12/24 16:05	True
ATAT	Atour Lifestyle Holdings ADR	USD	24/12/24 16:48	28.280	29.790	28.000	29.090	1,301,464	28.090	1.000	24/12/24 16:05	True
ATCOL	Atlas Corp 7.125% Notes Due 2027	USD	24/12/24 16:48	25.040	25.090	25.000	25.090	957	25.090	0.000	24/12/24 16:05	True
ATEC	Alphatec Holdings	USD	24/12/24 16:49	9.190	9.410	9.000	9.230	499,810	9.120	0.110	24/12/24 16:05	True
ATER	Aterian Inc	USD	24/12/24 16:49	2.190	2.320	2.190	2.320	20,129	2.200	0.120	24/12/24 16:05	True
ATEX	Anterix Inc.	USD	24/12/24 16:49	31.840	31.840	30.780	31.160	24,638	31.130	0.030	24/12/24 16:05	True
ATGL	Alpha Technology Group Limited	USD	24/12/24 16:49	13.620	13.960	12.400	12.400	10,412	14.200	1.800	24/12/24 16:05	True
ATHA	Athira Pharma Inc	USD	24/12/24 16:49	0.5130	0.5551	0.5130	0.5420	123,222	0.5131	0.0289	24/12/24 16:05	True
ATHE	Alterity Therapeutics Ltd ADR	USD	24/12/24 16:49	2.400	2.600	2.400	2.450	37,454	2.400	0.050	24/12/24 16:05	True
ATIF	Atif Holdings Ltd	USD	17/12/24 16:15	0.6400	0.6700	0.6000	0.6400	101,852	0.6900	0.0500	17/12/24 15:32	True
ATLC	Atlanticus Holdings Corp	USD	24/12/24 16:49	56.140	57.540	55.130	57.540	24,484	56.310	1.230	24/12/24 16:05	True
ATLCL	Atlanticus Holdings Corp 6.125%	USD	24/12/24 16:49	23.960	23.960	23.740	23.740	1,788	23.800	0.060	24/12/24 16:05	True
ATLCP	Atlanticus Holdings Corp 7.625% Series B	USD	24/12/24 16:49	23.030	23.470	23.000	23.000	5,204	23.300	0.300	24/12/24 16:05	True
ATLCZ	Atlanticus Holdings Corporation 9.25%	USD	24/12/24 16:49	25.280	25.300	25.140	25.140	14,220	25.180	0.040	24/12/24 16:05	True
ATLO	Ames Natl Corp	USD	24/12/24 16:49	16.160	16.180	16.070	16.180	35,258	15.930	0.250	24/12/24 16:05	True
ATLX	Atlas Lithium Corp	USD	24/12/24 16:49	6.320	6.490	6.160	6.490	50,426	6.320	0.170	24/12/24 16:05	True
ATMC	Alphatime Acquisition Corp	USD	17/12/24 16:16	11.380	11.380	11.350	11.350	1,102	11.340	0.010	17/12/24 15:32	True
ATMCR	Alphatime Acquisition Corp Right	USD	23/12/24 16:38	0.1400	0.1500	0.1300	0.1500	4,592	0.1100	0.0400	23/12/24 15:55	True
ATMCW	Alphatime Acquisition Corp WT	USD	23/12/24 16:38	0.0200	0.0200	0.0100	0.0100	164,221	0.0100	0.0000	23/12/24 15:55	True
ATMV	Alphavest Acquisition Corp	USD	23/12/24 16:38	11.370	11.370	11.350	11.350	1,182	11.350	0.000	23/12/24 15:55	True
ATMVR	Alphavest Acquisition Corp Right	USD	20/12/24 16:30	0.1500	0.1500	0.1000	0.1250	5,701	0.1500	0.0250	20/12/24 15:47	True
ATNF	180 Life Sciences Corp	USD	24/12/24 16:49	2.660	3.190	2.130	2.900	16,118,331	1.870	1.030	24/12/24 16:06	True
ATNFW	180 Life Sciences Corp WT	USD	24/12/24 16:49	0.0100	0.0100	0.0100	0.0100	1,097,412	0.0100	0.0000	24/12/24 16:06	True
ATNI	Atn International	USD	24/12/24 16:49	16.500	17.020	16.040	16.540	45,173	16.380	0.160	24/12/24 16:06	True
ATOM	Atomera Inc	USD	24/12/24 16:49	9.230	10.500	9.070	10.220	698,505	9.260	0.960	24/12/24 16:06	True
ATOS	Atossa Therapeutics Inc	USD	24/12/24 16:49	1.010	1.030	1.010	1.030	407,820	1.000	0.030	24/12/24 16:06	True
ATPC	Agape Atp Corp	USD	24/12/24 16:49	1.260	1.340	1.150	1.210	86,669	1.360	0.150	24/12/24 16:06	True
ATRA	Atara Biotherap	USD	24/12/24 16:49	12.370	13.390	12.160	13.330	80,924	12.200	1.130	24/12/24 16:06	True
ATRC	Atricure Inc	USD	24/12/24 16:49	30.480	30.800	30.140	30.500	122,224	30.510	0.010	24/12/24 16:06	True
ATRO	Astronics Corp	USD	24/12/24 16:49	15.710	16.170	15.560	16.110	138,965	15.760	0.350	24/12/24 16:06	True
ATSG	Air Transport	USD	24/12/24 16:49	21.930	21.960	21.900	21.950	1,348,559	21.900	0.050	24/12/24 16:06	True
ATXG	Addentax Group Corp	USD	24/12/24 16:49	0.6100	0.6100	0.5700	0.6000	13,363	0.6200	0.0200	24/12/24 16:06	True
ATXI	Avenue Therapeutics Inc	USD	24/12/24 16:49	1.740	1.790	1.710	1.720	19,704	1.800	0.080	24/12/24 16:06	True
ATXS	Astri Therapeutics Inc	USD	24/12/24 16:49	9.440	9.630	9.310	9.540	314,237	9.520	0.020	24/12/24 16:06	True
ATYR	Atyr Pharma Inc	USD	24/12/24 16:49	3.420	3.440	3.280	3.420	371,681	3.380	0.040	24/12/24 16:06	True
AUBN	Auburn Natl Bncp	USD	24/12/24 16:49	22.260	23.800	22.260	23.800	3,505	23.190	0.610	24/12/24 16:06	True
AUDC	Audiocodes Ltd	USD	24/12/24 16:49	9.580	9.850	9.580	9.700	43,562	9.640	0.060	24/12/24 16:06	True
AUID	Authid Inc	USD	24/12/24 16:49	6.350	6.510	6.150	6.190	27,545	6.400	0.210	24/12/24 16:06	True
AUMI	Themes Gold Miners ETF	USD	24/12/24 16:49	34.580	34.620	34.580	34.620	134	35.450	0.830	24/12/24 16:06	True
AUPH	Aurinia Pharm Ord	USD	24/12/24 16:49	8.990	9.010	8.890	8.980	487,429	8.950	0.030	24/12/24 16:06	True
AUR	Aurora Innovation Inc Cl A	USD	24/12/24 16:49	7.030	7.150	6.900	7.090	4,968,819	6.980	0.110	24/12/24 16:06	True
AURA	Aura Biosciences Inc	USD	24/12/24 16:49	8.130	8.330	8.040	8.230	82,054	8.180	0.050	24/12/24 16:06	True
AUROW	Aurora Innovation Inc WT	USD	24/12/24 16:49	1.260	1.310	1.260	1.310	17,408	1.280	0.030	24/12/24 16:06	True
AUTL	Autolus Therapeutics Plc ADR	USD	24/12/24 16:49	2.120	2.260	2.070	2.250	1,651,083	2.180	0.070	24/12/24 16:06	True
AUUD	Auddia Inc	USD	24/12/24 16:58	0.5773	0.5800	0.4800	0.4900	14,797,063	0.4788	0.0112	24/12/24 16:15	True
AUUDW	Auddia Inc WT	USD	24/12/24 16:49	0.0190	0.0190	0.0190	0.0190	1,900	0.0180	0.0010	24/12/24 16:06	True
AVAH	Aveanna Healthcare Holdings Inc	USD	24/12/24 16:49	4.440	4.470	4.280	4.420	204,528	4.480	0.060	24/12/24 16:06	True
AVAV	Aerovironment Inc	USD	24/12/24 16:49	161.20	161.85	158.71	160.12	164,252	161.20	1.08	24/12/24 16:06	True
AVBP	Arrivent Biopharma Inc	USD	24/12/24 16:49	26.050	26.630	25.540	26.630	73,607	26.030	0.600	24/12/24 16:06	True
AVDL	Avadel Pharmaceuticals Plc ADR	USD	24/12/24 16:49	10.170	10.240	9.990	10.230	279,323	10.140	0.090	24/12/24 16:06	True
AVDX	Avidxchange Holdings Inc	USD	24/12/24 16:49	10.390	10.460	10.310	10.460	387,480	10.350	0.110	24/12/24 16:06	True
AVGO	Broadcom Ltd	USD	24/12/24 16:49	240.12	240.23	234.80	239.68	22,821,172	232.35	7.33	24/12/24 16:06	True
AVGR	Avinger Inc	USD	24/12/24 16:49	1.640	1.930	1.010	1.450	107,479,137	0.640	0.810	24/12/24 16:06	True
AVGX	Defiance Daily Target 2X Long Avgo ETF	USD	24/12/24 16:49	35.090	35.130	33.660	35.090	1,514,497	33.090	2.000	24/12/24 16:06	True
AVIR	Atea Pharmaceuticals Inc	USD	24/12/24 16:49	3.220	3.280	3.200	3.250	174,762	3.240	0.010	24/12/24 16:06	True
AVL	Avgo Bull 2X ETF Direxion	USD	24/12/24 16:49	37.400	37.400	35.900	37.360	736,789	35.260	2.100	24/12/24 16:06	True
AVNW	Aviat Networks Inc	USD	24/12/24 16:49	16.910	17.060	16.700	16.880	78,229	16.910	0.030	24/12/24 16:06	True
AVO	Mission Produce Inc	USD	24/12/24 16:49	14.320	14.500	13.990	14.390	288,475	14.440	0.050	24/12/24 16:06	True
AVPT	Avepoint Inc Cl A	USD	24/12/24 16:49	17.410	17.820	17.390	17.800	347,662	17.460	0.340	24/12/24 16:06	True
AVPTW	Avepoint Inc WT	USD	24/12/24 16:49	6.000	6.510	6.000	6.380	4,155	6.100	0.280	24/12/24 16:06	True
AVS	Avgo Bear -1X ETF Direxion	USD	24/12/24 16:49	17.410	17.760	17.390	17.450	115,117	17.990	0.540	24/12/24 16:06	True
AVT	Avnet Inc	USD	24/12/24 16:49	52.800	53.680	52.590	53.530	202,744	52.730	0.800	24/12/24 16:06	True
AVTE	Aerovate Therapeutics Inc	USD	24/12/24 16:49	2.560	2.610	2.530	2.600	75,289	2.560	0.040	24/12/24 16:06	True
AVTX	Avalo Therapeutics Inc	USD	24/12/24 16:49	9.130	9.410	8.670	8.810	38,734	9.090	0.280	24/12/24 16:06	True
AVXC	Avantis Emerging Markets Ex-China Equity ETF	USD	24/12/24 16:49	50.310	50.418	50.299	50.382	2,199	50.310	0.072	24/12/24 16:06	True
AVXL	Anavex Lf SC	USD	24/12/24 16:49	11.520	12.480	10.820	10.870	2,884,369	11.180	0.310	24/12/24 16:06	True
AWH	Aspira Womans Health Inc	USD	24/12/24 16:49	0.7487	0.7800	0.7200	0.7720	32,896	0.7487	0.0233	24/12/24 16:06	True
AWRE	Aware Inc	USD	24/12/24 16:49	1.470	1.520	1.470	1.500	15,115	1.490	0.010	24/12/24 16:06	True
AXDX	Accelerate Diagnosti	USD	24/12/24 16:49	1.110	1.110	1.020	1.070	12,633	1.100	0.030	24/12/24 16:06	True
AXGN	Axogen Inc	USD	24/12/24 16:49	17.090	17.090	16.130	16.260	323,394	17.190	0.930	24/12/24 16:06	True
AXON	Axon Enterprise Inc	USD	24/12/24 16:49	619.67	631.78	619.07	631.25	260,118	624.14	7.11	24/12/24 16:06	True
AXSM	Axsome Thera	USD	24/12/24 16:49	86.340	87.380	85.290	87.010	254,897	86.950	0.060	24/12/24 16:06	True
AXTI	Axt Inc	USD	24/12/24 16:49	2.310	2.350	2.240	2.270	314,642	2.310	0.040	24/12/24 16:06	True
AY	Atlantica Yield Plc	USD	11/12/24 16:03	21.980	22.000	21.980	21.990	2,163,041	21.990	0.000	11/12/24 15:20	True
AYRO	Ayro Inc	USD	24/12/24 16:49	0.6767	0.7143	0.6540	0.7100	200,075	0.6700	0.0400	24/12/24 16:06	True
AYTU	Aytu Biopharma Inc	USD	24/12/24 16:49	1.450	1.540	1.450	1.500	25,820	1.450	0.050	24/12/24 16:06	True
AZ	A2Z Cust2Mate Solutions Corp	USD	24/12/24 16:49	7.150	7.150	6.910	7.090	20,753	7.150	0.060	24/12/24 16:06	True
AZI	Autozi Internet Technology [Global] Ltd Cl A	USD	24/12/24 16:49	0.8850	0.9050	0.8100	0.8600	290,791	0.9100	0.0500	24/12/24 16:06	True
AZN	Astrazeneca Plc ADR	USD	24/12/24 16:49	65.930	66.500	65.930	66.300	2,151,616	66.630	0.330	24/12/24 16:06	True
AZPN	Aspen Technology	USD	24/12/24 16:49	250.70	252.01	249.50	250.80	320,684	249.56	1.24	24/12/24 16:06	True
AZTA	Azenta Inc	USD	24/12/24 16:49	49.990	50.890	49.670	50.250	180,947	50.030	0.220	24/12/24 16:06	True