EODData: Symbol List

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	Previous	Change	Updated	Active
AACG	Ata Creativity Global ADR	USD	17/01/25 00:00	0.9950	0.9950	0.9200	0.9500	9,000	0.9900	0.0400	17/01/25 21:13	True
AADI	Aadi Biosciences Inc	USD	17/01/25 00:00	3.130	3.150	2.980	2.980	153,300	3.130	0.150	17/01/25 21:13	True
AADR	Advisorshares Dorsey Wright ETF	USD	17/01/25 00:00	72.850	72.850	72.000	72.260	2,900	72.300	0.040	17/01/25 21:13	True
AAL	American Airlines Gp	USD	17/01/25 00:00	18.550	18.570	18.160	18.270	20,438,500	18.290	0.020	17/01/25 21:13	True
AAME	Atlantic Amer Corp	USD	17/01/25 00:00	1.550	1.550	1.476	1.476	1,200	1.500	0.024	17/01/25 21:13	True
AAOI	Applied Optoelect	USD	17/01/25 00:00	31.870	32.110	29.880	31.030	2,358,700	30.880	0.150	17/01/25 21:13	True
AAON	Aaon Inc	USD	17/01/25 00:00	132.39	132.92	128.38	130.18	1,095,400	131.53	1.35	17/01/25 21:13	True
AAPB	Graniteshares 2X Long Aapl Daily ETF	USD	17/01/25 00:00	28.790	28.800	27.920	28.280	194,200	27.890	0.390	17/01/25 21:13	True
AAPD	Aapl Bear -1X ETF Direxion	USD	17/01/25 00:00	16.480	16.732	16.470	16.620	849,700	16.750	0.130	17/01/25 21:13	True
AAPL	Apple Inc	USD	17/01/25 00:00	232.12	232.29	228.48	229.98	68,488,300	228.26	1.72	17/01/25 21:13	True
AAPU	Aapl Bull 2X ETF Direxion	USD	17/01/25 00:00	32.000	32.080	31.090	31.500	1,421,900	31.070	0.430	17/01/25 21:13	True
AAXJ	All Country Asia Ex Japan Ishares MSCI ETF	USD	17/01/25 00:00	71.570	72.410	71.510	71.920	269,500	71.280	0.640	17/01/25 21:13	True
ABAT	American Battery Technology Co.	USD	17/01/25 00:00	2.080	2.085	1.920	2.000	2,813,500	2.020	0.020	17/01/25 21:13	True
ABCL	Abcellera Biologics Inc	USD	17/01/25 00:00	2.950	2.999	2.920	2.970	1,566,400	2.940	0.030	17/01/25 21:13	True
ABCS	Alpha Blue Capital US Small-Mid Cap Dynamic ETF	USD	17/01/25 00:00	29.450	29.495	29.450	29.495	2,000	29.380	0.115	17/01/25 21:13	True
ABEO	Abeona Therapeutics	USD	17/01/25 00:00	5.270	5.320	5.210	5.220	170,200	5.240	0.020	17/01/25 21:13	True
ABL	Abacus Life Inc	USD	17/01/25 00:00	7.180	7.660	7.180	7.450	153,000	7.380	0.070	17/01/25 21:13	True
ABLLL	Abacus Life Inc 9.875%	USD	17/01/25 00:00	26.410	26.800	26.410	26.670	10,200	26.640	0.030	17/01/25 21:13	True
ABLLW	Abacus Life Inc WT	USD	17/01/25 00:00	1.010	1.068	1.010	1.050	9,500	1.050	0.000	17/01/25 21:13	True
ABLV	Able View Global Inc Cl B	USD	17/01/25 00:00	1.100	1.110	1.060	1.080	5,600	1.010	0.070	17/01/25 21:13	True
ABLVW	Able View Global Inc WT	USD	16/01/25 00:00	0.0265	0.0300	0.0151	0.0180	266,100	0.0200	0.0020	16/01/25 21:16	True
ABNB	Airbnb Inc Cl A	USD	17/01/25 00:00	134.17	135.62	132.69	135.12	3,751,200	132.16	2.96	17/01/25 21:13	True
ABOS	Acumen Pharmaceuticals Inc	USD	17/01/25 00:00	1.600	1.695	1.530	1.650	547,000	1.610	0.040	17/01/25 21:13	True
ABP	Abpro Holdings Inc	USD	17/01/25 00:00	1.360	1.390	1.260	1.300	29,300	1.350	0.050	17/01/25 21:13	True
ABPWW	Abpro Holdings Inc WT	USD	17/01/25 00:00	0.0625	0.0625	0.0625	0.0625	13,200	0.0625	0.0000	17/01/25 21:13	True
ABSI	Absci Corp	USD	17/01/25 00:00	2.860	2.990	2.795	2.900	2,523,000	2.800	0.100	17/01/25 21:13	True
ABTS	Abits Group Inc	USD	17/01/25 00:00	0.5200	0.5966	0.5200	0.5626	127,900	0.5099	0.0527	17/01/25 21:13	True
ABUS	Arbutus Biopharma Corp	USD	17/01/25 00:00	3.230	3.240	3.170	3.200	610,700	3.220	0.020	17/01/25 21:13	True
ABVC	Abvc Biopharma Inc	USD	17/01/25 00:00	0.5700	0.5700	0.5300	0.5400	74,900	0.5500	0.0100	17/01/25 21:13	True
ABVE	Above Food Ingredients Inc	USD	17/01/25 00:00	0.6120	0.6800	0.5420	0.5989	2,713,800	0.6000	0.0011	17/01/25 21:13	True
ABVEW	Above Food Ingredients Inc WT	USD	17/01/25 00:00	0.0219	0.0272	0.0219	0.0267	54,200	0.0246	0.0021	17/01/25 21:13	True
ABVX	Abivax Sa ADR	USD	17/01/25 00:00	6.190	6.230	6.010	6.160	56,900	6.230	0.070	17/01/25 21:13	True
ACAD	Acadia Pharmaceutica	USD	17/01/25 00:00	17.730	17.890	17.350	17.570	3,180,200	17.520	0.050	17/01/25 21:13	True
ACB	Aurora Cannabis Inc	USD	17/01/25 00:00	4.000	4.040	3.840	3.850	778,100	3.960	0.110	17/01/25 21:13	True
ACCD	Accolade Inc	USD	17/01/25 00:00	6.860	6.900	6.850	6.890	2,414,800	6.860	0.030	17/01/25 21:13	True
ACDC	Profrac Holding Corp. Cl A	USD	17/01/25 00:00	9.270	9.345	8.880	8.910	441,500	9.220	0.310	17/01/25 21:13	True
ACET	Adicet Bio Inc	USD	17/01/25 00:00	0.9100	0.9271	0.8800	0.9084	215,800	0.9200	0.0116	17/01/25 21:13	True
ACGL	Arch Capital Grp Ltd	USD	17/01/25 00:00	96.180	96.845	95.420	95.510	4,619,600	96.100	0.590	17/01/25 21:13	True
ACGLN	Arch Capital Group Ltd	USD	17/01/25 00:00	18.530	18.540	18.070	18.420	46,700	18.410	0.010	17/01/25 21:13	True
ACGLO	Arch Capital Group Ltd ADR	USD	17/01/25 00:00	21.700	21.770	21.570	21.670	31,600	21.580	0.090	17/01/25 21:13	True
ACHC	Acadia Healthcr Company	USD	17/01/25 00:00	42.090	44.341	41.620	43.780	2,489,000	41.950	1.830	17/01/25 21:13	True
ACHL	Achilles Therapeutics Plc	USD	17/01/25 00:00	1.140	1.160	1.140	1.140	47,200	1.150	0.010	17/01/25 21:12	True
ACHV	Achieve Life Sciences Inc	USD	17/01/25 00:00	3.090	3.140	3.020	3.090	379,900	3.070	0.020	17/01/25 21:12	True
ACIC	American Coastal Insurance Corp	USD	17/01/25 00:00	12.180	12.326	12.090	12.120	134,400	12.090	0.030	17/01/25 21:12	True
ACIU	AC Immune S.A.	USD	17/01/25 00:00	2.650	2.715	2.650	2.680	74,500	2.640	0.040	17/01/25 21:12	True
ACIW	Aci Worldwide Inc	USD	17/01/25 00:00	55.370	55.390	53.300	53.840	576,500	54.340	0.500	17/01/25 21:12	True
ACLS	Axcelis Tech Inc	USD	17/01/25 00:00	73.780	73.970	71.340	71.610	324,800	71.980	0.370	17/01/25 21:12	True
ACLX	Arcellx Inc	USD	17/01/25 00:00	68.050	68.160	65.380	66.480	562,400	67.010	0.530	17/01/25 21:12	True
ACMR	Acm Research Inc	USD	17/01/25 00:00	18.000	18.100	17.580	17.640	675,600	17.680	0.040	17/01/25 21:12	True
ACNB	Acnb Corp	USD	17/01/25 00:00	38.840	39.670	38.530	39.580	64,300	38.690	0.890	17/01/25 21:12	True
ACNT	Ascent Industries Co.	USD	17/01/25 00:00	11.080	11.255	11.080	11.090	13,200	11.150	0.060	17/01/25 21:12	True
ACOG	Alpha Cognition Inc	USD	17/01/25 00:00	6.020	6.206	5.960	5.960	51,900	5.950	0.010	17/01/25 21:12	True
ACON	Aclarion Inc	USD	17/01/25 00:00	0.0467	0.0484	0.0410	0.0423	96,456,900	0.0450	0.0027	17/01/25 21:12	True
ACONW	Aclarion Inc WT	USD	17/01/25 00:00	0.0360	0.0375	0.0230	0.0326	24,700	0.0300	0.0026	17/01/25 21:12	True
ACRS	Aclaris Therapts	USD	17/01/25 00:00	2.540	2.590	2.460	2.570	506,900	2.510	0.060	17/01/25 21:12	True
ACRV	Acrivon Therapeutics Inc	USD	17/01/25 00:00	5.600	5.880	5.410	5.780	79,500	5.550	0.230	17/01/25 21:12	True
ACT	Enact Holdings Inc	USD	17/01/25 00:00	32.750	32.755	32.300	32.530	594,300	32.520	0.010	17/01/25 21:12	True
ACTG	Acacia Res-Acacia	USD	17/01/25 00:00	4.400	4.450	4.340	4.390	207,500	4.370	0.020	17/01/25 21:12	True
ACTU	Actuate Therapeutics Inc	USD	17/01/25 00:00	8.290	9.140	8.260	8.620	28,900	8.550	0.070	17/01/25 21:12	True
ACVA	Acv Auctions Inc Cl A	USD	17/01/25 00:00	21.720	21.720	21.130	21.530	1,157,500	21.370	0.160	17/01/25 21:12	True
ACWI	ACWI Ishares MSCI ETF	USD	17/01/25 00:00	119.43	119.87	119.25	119.60	1,391,000	118.59	1.01	17/01/25 21:12	True
ACWX	ACWI Ex US Ishares MSCI ETF	USD	17/01/25 00:00	52.640	53.030	52.630	52.740	1,092,200	52.460	0.280	17/01/25 21:13	True
ACXP	Acurx Pharmaceuticals Inc	USD	17/01/25 00:00	0.8000	0.9050	0.7796	0.8830	684,800	0.7870	0.0960	17/01/25 21:13	True
ADAG	Adagene Inc ADR	USD	17/01/25 00:00	1.780	1.890	1.780	1.840	7,900	1.840	0.000	17/01/25 21:13	True
ADAP	Adaptimmune Ther ADR	USD	17/01/25 00:00	0.5899	0.5900	0.5688	0.5799	621,500	0.5900	0.0101	17/01/25 21:13	True
ADBE	Adobe Systems Inc	USD	17/01/25 00:00	434.35	435.99	425.70	429.99	4,012,700	426.93	3.06	17/01/25 21:13	True
ADD	Color Star Tech Ltd	USD	17/01/25 00:00	1.710	1.747	1.620	1.660	340,200	1.750	0.090	17/01/25 21:13	True
ADEA	Adeia Inc	USD	17/01/25 00:00	13.040	13.090	12.870	12.920	346,600	12.760	0.160	17/01/25 21:13	True
ADGM	Adagio Medical Holdings Inc	USD	17/01/25 00:00	0.8100	0.8517	0.7510	0.7745	235,300	0.8200	0.0455	17/01/25 21:13	True
ADI	Analog Devices	USD	17/01/25 00:00	220.56	220.64	217.84	219.16	2,871,500	215.02	4.14	17/01/25 21:13	True
ADIL	Adial Pharmaceuticals Inc	USD	17/01/25 00:00	1.0200	1.0250	0.9600	0.9600	100,900	1.0400	0.0800	17/01/25 21:13	True
ADMA	Adma Biologics	USD	17/01/25 00:00	16.770	16.865	15.980	16.020	3,061,100	16.630	0.610	17/01/25 21:13	True
ADN	Advent Technologies Hldg Inc	USD	17/01/25 00:00	6.700	6.960	6.495	6.960	17,100	6.690	0.270	17/01/25 21:13	True
ADNWW	Advent Technologies Hldg Inc WT	USD	17/01/25 00:00	0.0190	0.0200	0.0150	0.0196	301,100	0.0192	0.0004	17/01/25 21:13	True
ADP	Automatic Data Procs	USD	17/01/25 00:00	301.09	301.09	295.96	296.18	2,408,300	296.23	0.05	17/01/25 21:13	True
ADPT	Adaptive Biotechnologies Corp	USD	17/01/25 00:00	7.040	7.075	6.650	6.810	1,048,200	6.920	0.110	17/01/25 21:13	True
ADSE	Ads-Tec Energy Plc	USD	17/01/25 00:00	15.070	15.700	14.920	15.610	202,000	15.060	0.550	17/01/25 21:13	True
ADSEW	Ads-Tec Energy Plc WT	USD	17/01/25 00:00	3.604	4.360	3.455	4.360	47,100	3.800	0.560	17/01/25 21:13	True
ADSK	Autodesk Inc	USD	17/01/25 00:00	296.25	296.25	290.62	291.45	1,466,100	290.08	1.37	17/01/25 21:13	True
ADTN	Adtran Holdings Inc	USD	17/01/25 00:00	10.200	10.310	9.910	10.190	943,900	10.130	0.060	17/01/25 21:13	True
ADTX	Aditxt Inc	USD	17/01/25 00:00	0.1437	0.1445	0.1280	0.1315	39,424,700	0.1400	0.0085	17/01/25 21:13	True
ADUR	Aduro Clean Technologies Inc	USD	17/01/25 00:00	5.460	5.560	5.350	5.360	35,500	5.330	0.030	17/01/25 21:13	True
ADUS	Addus Homecare Corp	USD	17/01/25 00:00	133.83	134.17	132.46	133.87	122,600	133.33	0.54	17/01/25 21:13	True
ADV	Advantage Solutions Inc	USD	17/01/25 00:00	2.470	2.560	2.460	2.520	466,100	2.430	0.090	17/01/25 21:13	True
ADVM	Adverum Biotechnologies Inc	USD	17/01/25 00:00	4.330	4.380	4.220	4.330	120,300	4.290	0.040	17/01/25 21:13	True
ADVWW	Advantage Solutions Inc WT	USD	17/01/25 00:00	0.0200	0.0200	0.0140	0.0171	82,400	0.0200	0.0029	17/01/25 21:13	True
ADXN	Addex Therapeutics Ltd ADR	USD	17/01/25 00:00	8.112	8.112	7.920	7.970	5,000	7.950	0.020	17/01/25 21:13	True
AEHL	Antelope Enterprise Hldg Ltd	USD	17/01/25 00:00	0.1665	0.1830	0.1560	0.1763	23,741,900	0.1570	0.0193	17/01/25 21:13	True
AEHR	Aehr Test Systems	USD	17/01/25 00:00	12.450	12.880	12.110	12.460	1,032,300	12.170	0.290	17/01/25 21:13	True
AEI	Alset Inc	USD	17/01/25 00:00	0.8300	0.8695	0.7500	0.8206	583,800	0.8500	0.0294	17/01/25 21:13	True
AEIS	Advanced Energy	USD	17/01/25 00:00	121.73	122.25	120.21	121.16	173,900	119.66	1.50	17/01/25 21:13	True
AEMD	Aethlon Medical	USD	17/01/25 00:00	0.7200	0.7200	0.6471	0.6638	1,225,000	0.7100	0.0462	17/01/25 21:13	True
AENT	Alliance Entertainment Holding Corp	USD	17/01/25 00:00	6.180	6.390	4.700	4.850	217,100	5.940	1.090	17/01/25 21:13	True
AENTW	Alliance Entertainment Holding Corp WT	USD	17/01/25 00:00	0.2830	0.3475	0.2250	0.2250	23,100	0.3500	0.1250	17/01/25 21:13	True
AEP	American Electric Power Company	USD	17/01/25 00:00	97.640	97.975	96.800	97.250	2,728,800	96.820	0.430	17/01/25 21:13	True
AERT	Aeries Technology Inc	USD	17/01/25 00:00	0.8308	0.8695	0.7900	0.8350	24,400	0.8375	0.0025	17/01/25 21:13	True
AERTW	Aeries Technology Inc WT	USD	16/01/25 00:00	0.0222	0.0222	0.0220	0.0220	9,500	0.0251	0.0031	16/01/25 21:16	True
AEYE	Audioeye Inc	USD	17/01/25 00:00	16.620	17.350	16.200	17.220	207,700	16.050	1.170	17/01/25 21:13	True
AFBI	Affinity Bancshares Inc	USD	17/01/25 00:00	18.180	18.530	18.180	18.360	13,600	18.490	0.130	17/01/25 21:13	True
AFCG	Advanced Flower Capital Inc	USD	17/01/25 00:00	8.420	8.640	8.410	8.620	165,500	8.440	0.180	17/01/25 21:13	True
AFJK	Aimei Health Technology Ltd	USD	15/01/25 00:00	10.740	10.795	10.740	10.750	300	10.759	0.009	15/01/25 21:13	True
AFJKR	Aimei Health Technology Ltd Right	USD	10/01/25 00:00	0.1600	0.1600	0.1600	0.1600	200	0.1800	0.0200	10/01/25 21:13	True
AFMD	Affimed N.V.	USD	17/01/25 00:00	1.100	1.160	1.050	1.150	347,500	1.080	0.070	17/01/25 21:13	True
AFRI	Forafric Global Plc	USD	17/01/25 00:00	9.680	9.950	9.680	9.950	15,600	9.780	0.170	17/01/25 21:13	True
AFRIW	Forafric Global Plc Warrants	USD	14/01/25 00:00	1.2200	1.2200	0.9800	0.9800	4,700	1.0500	0.0700	14/01/25 21:13	True
AFRM	Affirm Holdings Inc Cl A	USD	17/01/25 00:00	59.100	59.410	57.950	57.990	4,261,700	58.000	0.010	17/01/25 21:12	True
AFYA	Afya Ltd Cl A	USD	17/01/25 00:00	15.660	15.945	15.660	15.740	68,700	15.650	0.090	17/01/25 21:12	True
AGAE	Allied Gaming & Entertainment Inc	USD	17/01/25 00:00	0.8640	0.9214	0.8640	0.9001	36,900	0.8800	0.0201	17/01/25 21:12	True
AGEN	Agenus Inc	USD	17/01/25 00:00	3.230	3.500	3.170	3.480	378,300	3.150	0.330	17/01/25 21:12	True
AGFY	Agrify Corp	USD	17/01/25 00:00	27.940	27.990	26.150	26.150	72,700	26.670	0.520	17/01/25 21:12	True
AGIO	Agios Pharmaceuticals	USD	17/01/25 00:00	32.330	32.810	31.386	32.420	807,500	31.820	0.600	17/01/25 21:12	True
AGIX	Kraneshares Artificial Intelligence & Technology	USD	17/01/25 00:00	29.590	29.620	29.350	29.500	5,900	29.450	0.050	17/01/25 21:12	True
AGMH	Agm Group Holdings Inc Cl A	USD	17/01/25 00:00	1.240	1.380	1.240	1.283	91,400	1.240	0.043	17/01/25 21:12	True
AGMI	Themes Silver Miners ETF	USD	17/01/25 00:00	26.107	26.107	26.107	26.107	100	25.980	0.127	17/01/25 21:12	True
AGNC	Agnc Investment Corp	USD	17/01/25 00:00	9.580	9.650	9.560	9.610	17,710,200	9.550	0.060	17/01/25 21:12	True
AGNCL	Agnc Investment Corp	USD	17/01/25 00:00	24.226	24.350	24.140	24.180	30,300	24.200	0.020	17/01/25 21:12	True
AGNCM	Agnc Investment Corp Cum Pfd	USD	17/01/25 00:00	25.170	25.220	25.100	25.180	18,400	25.190	0.010	17/01/25 21:12	True
AGNCN	Agnc Investment Corp	USD	17/01/25 00:00	25.820	25.884	25.720	25.780	22,800	25.720	0.060	17/01/25 21:12	True
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual USD 25	USD	17/01/25 00:00	25.310	25.370	25.250	25.320	29,600	25.310	0.010	17/01/25 21:12	True
AGNCP	Agnc Investment Corp	USD	17/01/25 00:00	24.700	24.725	24.650	24.655	80,900	24.650	0.005	17/01/25 21:12	True
AGNG	GX Aging Population ETF	USD	17/01/25 00:00	30.561	30.610	30.515	30.610	8,100	30.730	0.120	17/01/25 21:12	True
AGRI	Agriforce Growing Systems Ltd	USD	17/01/25 00:00	2.690	2.767	2.549	2.590	355,300	2.630	0.040	17/01/25 21:12	True
AGYS	Agilysys Inc	USD	17/01/25 00:00	134.96	134.96	121.55	121.81	606,200	132.97	11.16	17/01/25 21:12	True
AGZD	Wisdomtree Int Rate US Agg Bond Fund	USD	17/01/25 00:00	22.590	22.619	22.450	22.450	31,900	22.590	0.140	17/01/25 21:12	True
AHCO	Adapthealth Corp Cl. A	USD	17/01/25 00:00	10.420	10.545	10.232	10.520	599,600	10.380	0.140	17/01/25 21:12	True
AHG	Akso Health Group ADR	USD	17/01/25 00:00	1.380	1.540	1.380	1.540	64,200	1.400	0.140	17/01/25 21:13	True
AIA	Asia 50 Ishares ETF	USD	17/01/25 00:00	68.450	69.190	68.310	68.800	17,400	68.130	0.670	17/01/25 21:13	True
AIEV	Thunder Power Holdings Inc	USD	17/01/25 00:00	0.3000	0.3092	0.2925	0.3040	62,100	0.2957	0.0083	17/01/25 21:13	True
AIFF	Firefly Neuroscience Inc	USD	17/01/25 00:00	4.150	4.150	3.710	3.850	709,900	3.910	0.060	17/01/25 21:13	True
AIFU	Aix Inc ADR	USD	17/01/25 00:00	0.3725	0.4000	0.3725	0.3904	470,700	0.3900	0.0004	17/01/25 21:13	True
AIHS	Senmiao Technology Ltd	USD	17/01/25 00:00	0.9045	0.9142	0.8600	0.8700	8,400	0.8600	0.0100	17/01/25 21:13	True
AILE	Ilearningengines Inc	USD	31/12/24 00:00	0.6500	0.6799	0.3900	0.4200	12,909,700	0.7070	0.2870	05/01/25 23:35	True
AILEW	Ilearningengines Inc WT	USD	31/12/24 00:00	0.0252	0.0285	0.0130	0.0200	899,200	0.0300	0.0100	05/01/25 23:35	True
AIMAU	Aimfinity Investment Corp I - Unit	USD	16/01/25 00:00	11.790	12.250	11.750	12.000	4,400	11.960	0.040	16/01/25 21:17	True
AIMAW	Aimfinity Investment Corp I - Warrant	USD	14/01/25 00:00	0.0102	0.0215	0.0102	0.0181	4,500	0.0200	0.0019	14/01/25 21:14	True
AIMBU	Aimfinity Investment Corp I - Subunit	USD	17/01/25 00:00	11.980	11.980	11.970	11.980	1,500	11.980	0.000	17/01/25 21:13	True
AIMD	Ainos Inc	USD	17/01/25 00:00	0.6699	0.6699	0.6094	0.6255	220,200	0.6500	0.0245	17/01/25 21:13	True
AIMDW	Ainos Inc WT	USD	16/01/25 00:00	0.1700	0.1700	0.1700	0.1700	500	0.1200	0.0500	16/01/25 21:17	True
AIOT	Powerfleet Inc	USD	17/01/25 00:00	6.150	6.370	6.015	6.040	874,800	6.100	0.060	17/01/25 21:13	True
AIP	Arteris Inc	USD	17/01/25 00:00	11.820	11.820	11.313	11.480	175,500	11.450	0.030	17/01/25 21:13	True
AIPI	Rex Ai Equity Premium Income ETF	USD	17/01/25 00:00	50.400	50.400	49.910	50.110	105,200	49.620	0.490	17/01/25 21:13	True
AIQ	GX Artificial Intelligence & Tech ETF	USD	17/01/25 00:00	39.610	39.640	39.348	39.460	356,100	38.880	0.580	17/01/25 21:13	True
AIRE	Realpha Tech Corp	USD	17/01/25 00:00	2.050	2.050	1.620	1.620	3,409,600	1.680	0.060	17/01/25 21:13	True
AIRG	Airgain Inc	USD	17/01/25 00:00	7.270	7.500	7.212	7.500	21,900	7.200	0.300	17/01/25 21:13	True
AIRJ	Airjoule Technologies Corp	USD	17/01/25 00:00	9.000	9.250	8.825	9.040	53,500	8.750	0.290	17/01/25 21:13	True
AIRJW	Montana Technologies Corp WT	USD	17/01/25 00:00	1.350	1.350	1.190	1.190	2,700	1.250	0.060	17/01/25 21:13	True
AIRL	Themes Airlines ETF	USD	17/01/25 00:00	29.920	29.920	29.893	29.893	100	29.790	0.103	17/01/25 21:13	True
AIRR	Rba American Industrial Renaissance ETF FT	USD	17/01/25 00:00	82.760	82.770	81.660	82.180	670,600	81.840	0.340	17/01/25 21:13	True
AIRS	Airsculpt Technologies Inc	USD	17/01/25 00:00	4.910	5.350	4.850	5.330	208,000	4.930	0.400	17/01/25 21:13	True
AIRT	Air T Inc	USD	17/01/25 00:00	20.000	20.200	20.000	20.200	5,800	20.000	0.200	17/01/25 21:13	True
AIRTP	Air T Inc Funding Alpha Income Trust Preferred	USD	17/01/25 00:00	17.050	17.100	16.962	17.086	4,300	17.050	0.036	17/01/25 21:13	True
AISP	Airship Ai Holdings Inc	USD	17/01/25 00:00	5.360	5.440	4.795	5.070	1,762,100	5.340	0.270	17/01/25 21:13	True
AISPW	Airship Ai Holdings Inc WT	USD	17/01/25 00:00	1.990	1.990	1.790	1.790	101,900	1.860	0.070	17/01/25 21:13	True
AITR	Ai Transportation Acquisition Corp	USD	17/01/25 00:00	10.800	10.800	10.800	10.800	200	10.780	0.020	17/01/25 21:13	True
AITRR	Ai Transportation Acquisition Corp Right	USD	15/01/25 00:00	0.1108	0.1108	0.1010	0.1011	14,900	0.1108	0.0097	15/01/25 21:13	True
AITRU	Ai Transportation Acquisition Corp	USD	13/01/25 00:00	10.780	10.900	10.780	10.900	900	10.860	0.040	13/01/25 21:14	True
AIXI	Xiao-I Corporation ADR	USD	17/01/25 00:00	5.370	5.860	5.186	5.850	98,200	5.140	0.710	17/01/25 21:13	True
AKAM	Akamai Technologies	USD	17/01/25 00:00	91.720	92.545	90.955	91.010	2,346,400	90.500	0.510	17/01/25 21:13	True
AKAN	Akanda Corp	USD	17/01/25 00:00	1.670	1.670	1.580	1.580	61,200	1.670	0.090	17/01/25 21:13	True
AKBA	Akebia Therapeutics	USD	17/01/25 00:00	1.950	2.090	1.920	2.070	6,520,000	1.930	0.140	17/01/25 21:13	True
AKRO	Akero Therapeutics Inc	USD	17/01/25 00:00	24.330	25.630	24.050	25.140	1,229,100	24.010	1.130	17/01/25 21:13	True
AKTX	Akari Therapeutics ADR	USD	17/01/25 00:00	1.180	1.220	1.150	1.189	10,200	1.200	0.011	17/01/25 21:13	True
AKYA	Akoya Biosciences Inc	USD	17/01/25 00:00	2.740	2.880	2.730	2.820	361,600	2.760	0.060	17/01/25 21:13	True
ALAB	Astera Labs Inc	USD	17/01/25 00:00	128.17	134.20	126.30	133.30	3,245,900	127.90	5.40	17/01/25 21:13	True
ALAR	Alarum Technologies Ltd ADR	USD	17/01/25 00:00	10.320	10.510	10.243	10.380	93,500	10.320	0.060	17/01/25 21:13	True
ALBT	Avalon Globocare	USD	17/01/25 00:00	3.540	3.710	3.485	3.660	54,900	3.470	0.190	17/01/25 21:13	True
ALCE	Alternus Clean Energy Inc.	USD	17/01/25 00:00	0.5470	0.5470	0.5100	0.5268	313,300	0.5300	0.0032	17/01/25 21:13	True
ALCO	Alico Inc	USD	17/01/25 00:00	32.930	33.160	32.090	32.580	63,300	32.800	0.220	17/01/25 21:13	True
ALCY	Alchemy Investments Acquisition Corp 1 Cl A	USD	10/01/25 00:00	11.010	11.050	11.010	11.050	700	11.030	0.020	10/01/25 21:13	True
ALCYU	Alchemy Investments Acquisition Corp 1 Units	USD	23/12/24 00:00	10.980	10.980	10.980	10.980	800	10.980	0.000	05/01/25 23:28	True
ALCYW	Alchemy Investments Acquisition Corp 1 WT	USD	16/01/25 00:00	0.1001	0.1001	0.1001	0.1001	2,500	0.1000	0.0001	16/01/25 21:16	True
ALDF	Aldel Financial II Inc Cl A	USD	16/01/25 00:00	9.950	9.950	9.950	9.950	18,000	9.950	0.000	16/01/25 21:16	True
ALDFU	Aldel Financial II Inc Units	USD	17/01/25 00:00	10.090	10.120	10.090	10.120	3,000	10.090	0.030	17/01/25 21:13	True
ALDFW	Aldel Financial II Inc Warrants	USD	17/01/25 00:00	0.2700	0.3251	0.2500	0.3251	53,400	0.2500	0.0751	17/01/25 21:13	True
ALDX	Aldeyra Therapeu	USD	17/01/25 00:00	4.820	4.890	4.740	4.840	274,800	4.780	0.060	17/01/25 21:13	True
ALEC	Alector Inc	USD	17/01/25 00:00	1.700	1.720	1.655	1.710	529,300	1.680	0.030	17/01/25 21:13	True
ALF	Centurion Acquisition Corp. Cl A	USD	16/01/25 00:00	10.140	10.140	10.140	10.140	16,800	10.140	0.000	16/01/25 21:16	True
ALFUU	Centurion Acquisition Corp	USD	17/01/25 00:00	10.190	10.190	10.190	10.190	100	10.200	0.010	17/01/25 21:12	True
ALFUW	Centurion Acquisition Corp WT	USD	17/01/25 00:00	0.1300	0.1300	0.1300	0.1300	12,600	0.1200	0.0100	17/01/25 21:12	True
ALGM	Allegro Microsystems Inc	USD	17/01/25 00:00	24.340	24.860	24.020	24.840	2,147,400	23.710	1.130	17/01/25 21:12	True
ALGN	Align Technology	USD	17/01/25 00:00	222.92	228.00	221.00	224.23	670,000	218.91	5.32	17/01/25 21:12	True
ALGS	Aligos Therapeutics Inc	USD	17/01/25 00:00	32.890	34.340	31.500	34.240	222,900	31.610	2.630	17/01/25 21:12	True
ALGT	Allegiant Travel Com	USD	17/01/25 00:00	104.84	105.02	102.45	102.99	208,800	102.34	0.65	17/01/25 21:12	True
ALHC	Alignment Healthcare Inc	USD	17/01/25 00:00	14.650	14.790	14.380	14.580	1,873,000	14.550	0.030	17/01/25 21:12	True
ALKS	Alkermes Plc	USD	17/01/25 00:00	29.980	30.040	29.270	29.470	1,098,400	29.750	0.280	17/01/25 21:12	True
ALKT	Alkami Technology Inc	USD	17/01/25 00:00	36.000	36.070	35.250	35.520	544,300	35.220	0.300	17/01/25 21:12	True
ALLK	Allakos Inc	USD	17/01/25 00:00	0.9980	1.1500	0.8372	0.8555	3,396,000	0.9100	0.0545	17/01/25 21:12	True
ALLO	Allogene Therapeutics Inc	USD	17/01/25 00:00	1.870	1.900	1.785	1.820	2,222,200	1.840	0.020	17/01/25 21:12	True
ALLR	Allarity Therapeutics Inc	USD	17/01/25 00:00	1.060	1.070	1.000	1.050	507,000	1.030	0.020	17/01/25 21:12	True
ALLT	Allot Communications	USD	17/01/25 00:00	7.630	7.750	7.260	7.530	784,300	7.510	0.020	17/01/25 21:12	True
ALMS	Alumis Inc	USD	17/01/25 00:00	7.860	7.860	7.500	7.660	79,800	7.790	0.130	17/01/25 21:12	True
ALNT	Allient Inc	USD	17/01/25 00:00	25.860	25.990	25.418	25.800	168,600	25.600	0.200	17/01/25 21:12	True
ALNY	Alnylam Pharmaceuticals	USD	17/01/25 00:00	251.28	253.50	245.69	246.27	558,100	249.16	2.89	17/01/25 21:12	True
ALOT	Astronova Inc	USD	17/01/25 00:00	12.090	12.180	12.000	12.060	3,200	12.110	0.050	17/01/25 21:12	True
ALRM	Alarm.com	USD	17/01/25 00:00	62.120	62.120	61.090	61.360	175,400	61.380	0.020	17/01/25 21:12	True
ALRN	Aileron Therapeutics Inc	USD	10/01/25 00:00	1.960	2.170	1.960	2.110	63,300	1.930	0.180	10/01/25 21:14	True
ALRS	Alerus Financial Corp	USD	17/01/25 00:00	19.570	19.840	19.380	19.620	234,700	19.380	0.240	17/01/25 21:12	True
ALSA	Alpha Star Acquisition Corp	USD	20/12/24 00:00	12.020	12.150	12.020	12.060	7,500	12.200	0.140	05/01/25 23:33	True
ALSAR	Alpha Star Acquisition Corp	USD	20/12/24 00:00	0.0748	0.0780	0.0200	0.0301	90,400	0.1300	0.0999	05/01/25 23:33	True
ALSAW	Alpha Star Acquisition Corp WT	USD	20/12/24 00:00	0.0112	0.0112	0.0079	0.0079	600	0.0100	0.0021	05/01/25 23:33	True
ALT	Altimmune Inc	USD	17/01/25 00:00	6.800	6.990	6.730	6.860	1,696,900	6.710	0.150	17/01/25 21:12	True
ALTI	Alti Global Inc	USD	17/01/25 00:00	4.030	4.120	3.950	4.090	135,800	4.010	0.080	17/01/25 21:13	True
ALTO	Alto Ingredients Inc	USD	17/01/25 00:00	1.790	1.850	1.750	1.850	1,224,600	1.810	0.040	17/01/25 21:13	True
ALTR	Altair Engineering Inc Cl A	USD	17/01/25 00:00	110.57	110.57	110.18	110.41	979,200	110.12	0.29	17/01/25 21:13	True
ALTS	Alt5 Sigma Corporation	USD	17/01/25 00:00	6.200	6.230	5.800	5.950	109,700	5.960	0.010	17/01/25 21:13	True
ALTY	GX Superdividend Alternatives ETF	USD	17/01/25 00:00	11.865	11.890	11.849	11.880	8,500	11.810	0.070	17/01/25 21:13	True
ALVO	Alvotech	USD	17/01/25 00:00	13.200	13.460	13.200	13.270	200,500	13.230	0.040	17/01/25 21:13	True
ALVOW	Alvotech WT	USD	17/01/25 00:00	3.470	3.480	3.000	3.160	7,400	3.200	0.040	17/01/25 21:13	True
ALVR	Allovir Inc	USD	17/01/25 00:00	9.040	10.000	8.663	9.280	92,800	9.000	0.280	17/01/25 21:13	True
ALXO	Alx Oncology Holdings Inc	USD	17/01/25 00:00	1.630	1.770	1.625	1.740	579,700	1.630	0.110	17/01/25 21:13	True
ALZN	Alzamend Neuro Inc	USD	17/01/25 00:00	1.160	1.160	1.132	1.160	57,400	1.150	0.010	17/01/25 21:13	True
AMAL	Amalgamated Financial Corp	USD	17/01/25 00:00	35.450	36.100	35.185	36.100	207,600	35.300	0.800	17/01/25 21:13	True
AMAT	Applied Materials	USD	17/01/25 00:00	193.00	193.16	188.79	192.05	8,115,100	186.48	5.57	17/01/25 21:13	True
AMBA	Ambarella Inc	USD	17/01/25 00:00	79.410	81.174	78.680	80.790	573,500	78.180	2.610	17/01/25 21:13	True
AMCX	AMC Networks Cl A	USD	17/01/25 00:00	9.130	9.175	8.850	8.890	310,000	9.070	0.180	17/01/25 21:13	True
AMD	Adv Micro Devices	USD	17/01/25 00:00	120.78	122.74	120.55	121.46	35,765,900	118.44	3.02	17/01/25 21:13	True
AMDL	Graniteshares 2X Long Amd Daily ETF	USD	17/01/25 00:00	7.530	7.787	7.520	7.630	10,150,600	7.260	0.370	17/01/25 21:13	True
AMDS	Graniteshares 1X Short Amd Daily ETF	USD	17/01/25 00:00	15.790	15.805	15.585	15.730	51,800	16.110	0.380	17/01/25 21:13	True
AMED	Amedisys Inc	USD	17/01/25 00:00	91.900	92.310	91.900	91.910	183,900	91.980	0.070	17/01/25 21:13	True
AMGN	Amgen Inc	USD	17/01/25 00:00	276.97	276.97	269.78	272.11	3,244,200	269.43	2.68	17/01/25 21:13	True
AMID	Argent Mid Cap ETF	USD	17/01/25 00:00	35.430	35.540	35.340	35.340	15,700	35.240	0.100	17/01/25 21:13	True
AMIX	Autonomix Medical Inc	USD	17/01/25 00:00	2.870	3.225	2.620	3.140	4,301,400	2.860	0.280	17/01/25 21:13	True
AMKR	Amkor Technology	USD	17/01/25 00:00	26.090	26.280	25.460	25.910	1,580,400	25.460	0.450	17/01/25 21:13	True
AMLI	American Lithium Corp	USD	27/12/24 00:00	0.3720	0.4186	0.3720	0.3752	1,340,000	0.3620	0.0132	05/01/25 23:49	True
AMLX	Amylyx Pharmaceuticals Inc	USD	17/01/25 00:00	3.560	3.665	3.425	3.600	886,100	3.500	0.100	17/01/25 21:13	True
AMOD	Alpha Modus Holdings Inc	USD	17/01/25 00:00	1.760	2.500	1.760	2.305	622,300	1.770	0.535	17/01/25 21:13	True
AMODW	Alpha Modus Holdings Inc WT	USD	17/01/25 00:00	0.0442	0.0850	0.0442	0.0789	744,600	0.0400	0.0389	17/01/25 21:13	True
AMPG	Amplitech Group	USD	17/01/25 00:00	2.440	2.470	2.030	2.030	2,145,500	2.490	0.460	17/01/25 21:13	True
AMPGW	Amplitech Group Inc WT	USD	17/01/25 00:00	0.6750	0.8800	0.6102	0.7000	1,800	0.7600	0.0600	17/01/25 21:13	True
AMPH	Amphastar Pharma	USD	17/01/25 00:00	35.670	35.955	35.270	35.700	410,700	35.660	0.040	17/01/25 21:13	True
AMPL	Amplitude Inc Cl A	USD	17/01/25 00:00	10.850	10.980	10.740	10.900	382,500	10.640	0.260	17/01/25 21:13	True
AMRK	A-Mark Precious Meta	USD	17/01/25 00:00	27.600	27.670	26.550	27.280	180,700	27.650	0.370	17/01/25 21:13	True
AMRN	Amarin Corp ADR	USD	17/01/25 00:00	0.5540	0.5640	0.5441	0.5580	638,500	0.5540	0.0040	17/01/25 21:13	True
AMRX	Amneal Pharmaceuticals Inc	USD	17/01/25 00:00	8.350	8.380	8.165	8.260	1,109,500	8.310	0.050	17/01/25 21:13	True
AMSC	Amer Superconductor	USD	17/01/25 00:00	28.250	28.780	27.790	27.810	685,800	27.810	0.000	17/01/25 21:13	True
AMSF	Amerisafe Inc	USD	17/01/25 00:00	50.660	52.290	50.660	51.090	42,100	51.490	0.400	17/01/25 21:13	True
AMST	Amesite Inc	USD	17/01/25 00:00	3.310	3.400	3.090	3.350	48,400	3.200	0.150	17/01/25 21:13	True
AMTX	Aemetis Inc	USD	17/01/25 00:00	2.750	2.850	2.690	2.840	642,500	2.730	0.110	17/01/25 21:13	True
AMWD	Amer Woodmark Corp	USD	17/01/25 00:00	82.080	82.425	80.940	81.010	90,600	80.760	0.250	17/01/25 21:13	True
AMZD	Amzn Bear -1X ETF Direxion	USD	17/01/25 00:00	11.200	11.322	11.170	11.190	43,200	11.460	0.270	17/01/25 21:13	True
AMZN	Amazon.com Inc	USD	17/01/25 00:00	225.84	226.51	223.08	225.94	42,370,100	220.66	5.28	17/01/25 21:13	True
AMZU	Amzn Bull 2X ETF Direxion	USD	17/01/25 00:00	44.240	44.362	43.070	44.190	686,700	42.200	1.990	17/01/25 21:13	True
AMZZ	Graniteshares 2X Long Amzn Daily ETF	USD	17/01/25 00:00	36.390	36.540	35.480	36.380	112,200	34.730	1.650	17/01/25 21:12	True
ANAB	Anaptysbio Inc	USD	17/01/25 00:00	15.340	16.235	15.060	15.850	813,100	15.030	0.820	17/01/25 21:12	True
ANDE	Andersons Inc	USD	17/01/25 00:00	44.480	44.607	44.068	44.400	185,000	44.180	0.220	17/01/25 21:12	True
ANEB	Anebulo Pharmaceuticals Inc	USD	17/01/25 00:00	1.690	1.690	1.590	1.590	4,200	1.620	0.030	17/01/25 21:12	True
ANGH	Anghami Inc	USD	17/01/25 00:00	0.7000	0.7296	0.6600	0.7000	48,700	0.6800	0.0200	17/01/25 21:12	True
ANGHW	Anghami Inc WT	USD	17/01/25 00:00	0.0202	0.0247	0.0159	0.0247	2,300	0.0200	0.0047	17/01/25 21:12	True
ANGI	Angi Inc	USD	17/01/25 00:00	1.850	1.877	1.810	1.830	546,300	1.850	0.020	17/01/25 21:12	True
ANGL	Vaneck Fallen Angel High Yield Bond ETF	USD	17/01/25 00:00	28.930	28.940	28.885	28.900	364,600	28.880	0.020	17/01/25 21:12	True
ANGO	Angiodynamics Inc	USD	17/01/25 00:00	12.720	12.760	12.110	12.430	551,600	12.770	0.340	17/01/25 21:12	True
ANIK	Anika Therapeutics	USD	17/01/25 00:00	16.210	17.215	16.010	16.070	64,500	16.190	0.120	17/01/25 21:12	True
ANIP	ANI Pharma Inc	USD	17/01/25 00:00	57.940	58.579	57.570	58.460	302,500	57.500	0.960	17/01/25 21:12	True
ANIX	Anixa Biosciences Inc	USD	17/01/25 00:00	2.590	2.640	2.360	2.410	145,100	2.580	0.170	17/01/25 21:12	True
ANL	Adlai Nortye Ltd American Depositary Shares	USD	17/01/25 00:00	2.050	2.050	2.050	2.050	200	2.030	0.020	17/01/25 21:12	True
ANNA	Aleanna Inc Cl A	USD	17/01/25 00:00	7.900	9.500	7.340	9.500	40,000	7.620	1.880	17/01/25 21:12	True
ANNAW	Aleanna Inc WT	USD	17/01/25 00:00	0.1600	0.1600	0.1600	0.1600	600	0.1700	0.0100	17/01/25 21:12	True
ANNX	Annexon Inc	USD	17/01/25 00:00	4.140	4.225	3.950	4.200	1,668,100	4.110	0.090	17/01/25 21:12	True
ANSC	Agriculture & Natural Solutions Acquisition Cl A	USD	17/01/25 00:00	10.510	10.510	10.510	10.510	300	10.490	0.020	17/01/25 21:12	True
ANSCU	Agriculture & Natural Solutions Acquisition Corp	USD	03/01/25 00:00	10.600	10.600	10.600	10.600	2,500	10.580	0.020	06/01/25 14:04	True
ANSCW	Agriculture & Natural Solutions Acquisition Corp	USD	17/01/25 00:00	0.2800	0.2800	0.2800	0.2800	50,000	0.2300	0.0500	17/01/25 21:12	True
ANSS	Ansys Inc	USD	17/01/25 00:00	350.11	352.35	347.67	349.93	608,300	344.42	5.51	17/01/25 21:12	True
ANTE	Airnet Technology Inc ADR	USD	17/01/25 00:00	0.4400	0.4670	0.4400	0.4670	41,200	0.4400	0.0270	17/01/25 21:12	True
ANTX	An2 Therapeutics Inc	USD	17/01/25 00:00	1.290	1.290	1.260	1.270	89,700	1.270	0.000	17/01/25 21:13	True
ANY	Sphere 3D Corp	USD	17/01/25 00:00	1.050	1.120	1.035	1.090	1,349,500	1.020	0.070	17/01/25 21:13	True
AOHY	Angel Oak High Yield Opportunities ETF	USD	17/01/25 00:00	11.040	11.075	11.030	11.070	59,400	11.070	0.000	17/01/25 21:13	True
AOSL	Alpha and Omega Semi	USD	17/01/25 00:00	39.400	41.670	38.520	41.600	872,600	38.310	3.290	17/01/25 21:13	True
AOTG	Aot Growth and Innovation ETF	USD	17/01/25 00:00	45.940	45.940	45.913	45.913	200	45.330	0.583	17/01/25 21:13	True
AOUT	American Outdoor Brands Inc	USD	17/01/25 00:00	16.110	16.832	15.855	16.690	89,800	16.240	0.450	17/01/25 21:13	True
APA	Apa Corp	USD	17/01/25 00:00	25.270	25.270	24.190	24.400	9,424,700	25.150	0.750	17/01/25 21:13	True
APCX	Apptech Corp	USD	17/01/25 00:00	0.4752	0.5000	0.4649	0.4755	230,300	0.4899	0.0144	17/01/25 21:13	True
APCXW	Apptech Payments Corp WT	USD	17/01/25 00:00	0.1501	0.1550	0.1225	0.1400	26,100	0.1400	0.0000	17/01/25 21:13	True
APDN	Applied Dna Scns	USD	17/01/25 00:00	0.1871	0.1950	0.1830	0.1914	1,338,700	0.1900	0.0014	17/01/25 21:13	True
APEI	American Public Education	USD	17/01/25 00:00	21.610	22.130	21.250	21.510	76,200	21.450	0.060	17/01/25 21:13	True
APGE	Apogee Therapeutics Inc	USD	17/01/25 00:00	37.250	37.960	36.595	37.060	452,000	36.700	0.360	17/01/25 21:13	True
API	Agora Inc Ads	USD	17/01/25 00:00	4.770	4.930	4.670	4.810	1,045,900	4.670	0.140	17/01/25 21:13	True
APLD	Applied Digital Corp	USD	17/01/25 00:00	9.270	9.270	8.580	8.900	23,151,500	8.980	0.080	17/01/25 21:13	True
APLM	Apollomics Inc Cl A	USD	17/01/25 00:00	9.700	10.000	9.560	9.560	13,300	9.500	0.060	17/01/25 21:13	True
APLMW	Apollomics Inc WT	USD	17/01/25 00:00	0.0101	0.0101	0.0101	0.0101	4,700	0.0107	0.0006	17/01/25 21:13	True
APLS	Apellis Pharmaceuticals Inc	USD	17/01/25 00:00	30.030	30.350	29.610	29.935	1,510,900	29.730	0.205	17/01/25 21:13	True
APLT	Applied Therapeutics Inc	USD	17/01/25 00:00	0.6202	0.6908	0.6060	0.6530	8,529,500	0.6200	0.0330	17/01/25 21:13	True
APM	Aptorum Group Ltd Cl A	USD	17/01/25 00:00	1.180	1.220	1.100	1.150	112,600	1.190	0.040	17/01/25 21:13	True
APOG	Apogee Entrpr Inc	USD	17/01/25 00:00	54.800	56.610	54.800	55.690	315,400	54.400	1.290	17/01/25 21:13	True
APP	Applovin Corp Cl A	USD	17/01/25 00:00	341.82	347.39	336.77	342.34	4,175,700	332.01	10.33	17/01/25 21:13	True
APPF	Appfolio Cl A	USD	17/01/25 00:00	255.00	255.15	250.73	251.92	185,300	252.28	0.36	17/01/25 21:13	True
APPN	Appian Corp Cl A	USD	17/01/25 00:00	34.300	34.300	32.710	32.800	290,900	33.790	0.990	17/01/25 21:13	True
APPS	Digital Turbine	USD	17/01/25 00:00	1.970	2.065	1.955	2.000	2,650,900	1.970	0.030	17/01/25 21:13	True
APRE	Aprea Therapeutics Inc	USD	17/01/25 00:00	3.760	4.410	3.740	3.849	27,800	3.740	0.109	17/01/25 21:13	True
APTO	Aptose Bioscns	USD	17/01/25 00:00	0.2100	0.2139	0.2000	0.2139	264,300	0.2070	0.0069	17/01/25 21:13	True
APVO	Aptevo Therapeutics Inc	USD	17/01/25 00:00	4.440	4.750	4.380	4.460	43,100	4.510	0.050	17/01/25 21:13	True
APWC	Asia Pacific Wire & Cable	USD	17/01/25 00:00	1.550	1.550	1.550	1.550	500	1.550	0.000	17/01/25 21:13	True
APYX	Apyx Medical Corp	USD	17/01/25 00:00	1.400	1.470	1.380	1.390	16,500	1.420	0.030	17/01/25 21:13	True
AQB	Aquabounty Technologies Inc	USD	17/01/25 00:00	0.8390	0.8498	0.7531	0.7947	592,400	0.8000	0.0053	17/01/25 21:13	True
AQMS	Aqua Metals Inc	USD	17/01/25 00:00	2.020	2.090	1.960	1.980	72,100	2.010	0.030	17/01/25 21:13	True
AQST	Aquestive Therapeutics Inc	USD	17/01/25 00:00	3.100	3.140	3.040	3.100	1,163,300	3.090	0.010	17/01/25 21:13	True
AQU	Aquaron Acquisition Corp	USD	08/01/25 00:00	12.200	12.200	12.040	12.040	300	11.800	0.240	08/01/25 21:11	True
AQUNR	Aquaron Acquisition Corp Rights	USD	08/01/25 00:00	0.2200	0.2900	0.1541	0.1541	6,100	0.2100	0.0559	08/01/25 21:11	True
AQUNU	Aquaron Acquisition Corp. Units	USD	17/01/25 00:00	12.250	14.240	12.190	12.700	3,800	11.950	0.750	17/01/25 21:13	True
AQWA	GX Clean Water ETF	USD	17/01/25 00:00	17.100	17.140	17.080	17.080	2,000	16.990	0.090	17/01/25 21:13	True
ARAY	Accuray Inc	USD	17/01/25 00:00	2.310	2.310	2.220	2.240	379,500	2.300	0.060	17/01/25 21:13	True
ARBB	Arb Iot Group Limited	USD	17/01/25 00:00	0.5300	0.5500	0.5200	0.5500	32,800	0.5400	0.0100	17/01/25 21:13	True
ARBE	Arbe Robotics Ltd	USD	17/01/25 00:00	3.120	3.290	2.750	2.760	12,770,500	3.140	0.380	17/01/25 21:13	True
ARBEW	Arbe Robotics Ltd WT	USD	17/01/25 00:00	0.6600	0.7000	0.5950	0.5950	38,900	0.6400	0.0450	17/01/25 21:13	True
ARBK	Argo Blockchain Plc ADR	USD	17/01/25 00:00	0.6100	0.6394	0.5850	0.5860	709,700	0.6105	0.0245	17/01/25 21:13	True
ARBKL	Argo Blockchain Plc 8.75% Senior Notes Due 2026	USD	17/01/25 00:00	7.510	7.870	7.510	7.750	11,800	7.500	0.250	17/01/25 21:13	True
ARCB	Arcbest Corp	USD	17/01/25 00:00	102.12	102.12	99.11	100.19	205,700	101.93	1.74	17/01/25 21:12	True
ARCC	Ares Capital Corp	USD	17/01/25 00:00	23.040	23.215	22.959	23.180	3,894,800	23.000	0.180	17/01/25 21:12	True
ARCT	Arcturus Therapeutics Ltd	USD	17/01/25 00:00	17.320	17.510	16.690	16.790	225,100	17.010	0.220	17/01/25 21:12	True
ARDX	Ardelyx Inc	USD	17/01/25 00:00	5.200	5.290	5.000	5.010	5,828,400	5.160	0.150	17/01/25 21:12	True
AREB	American Rebel Holdings	USD	17/01/25 00:00	2.150	2.160	1.850	1.910	255,000	2.110	0.200	17/01/25 21:12	True
AREBW	American Rebel Holdings Inc WT	USD	17/01/25 00:00	0.0297	0.0297	0.0165	0.0239	14,200	0.0250	0.0011	17/01/25 21:12	True
AREC	American Resources Corp	USD	17/01/25 00:00	0.6910	0.7344	0.6906	0.7279	142,400	0.7100	0.0179	17/01/25 21:12	True
ARGX	Argenx Se ADR	USD	17/01/25 00:00	656.00	661.22	639.78	640.52	485,300	659.81	19.29	17/01/25 21:12	True
ARHS	Arhaus Inc Cl A	USD	17/01/25 00:00	11.500	11.730	11.260	11.640	1,432,400	11.410	0.230	17/01/25 21:12	True
ARKO	Arko Corp	USD	17/01/25 00:00	6.620	6.670	6.500	6.520	188,500	6.530	0.010	17/01/25 21:12	True
ARKOW	Arko Corp WT	USD	16/01/25 00:00	0.4444	0.5524	0.4444	0.5100	5,000	0.4500	0.0600	16/01/25 21:16	True
ARKR	Ark Restaurants Corp	USD	17/01/25 00:00	14.100	14.100	13.250	13.910	2,900	14.300	0.390	17/01/25 21:12	True
ARLP	Alliance Resource Pt	USD	17/01/25 00:00	27.890	28.380	27.500	27.860	468,100	28.040	0.180	17/01/25 21:12	True
ARM	Arm Holdings Plc ADR	USD	17/01/25 00:00	149.20	151.60	147.77	149.26	4,217,300	147.52	1.74	17/01/25 21:12	True
ARMG	Leverage Shares 2X Long Arm Daily ETF	USD	17/01/25 00:00	17.380	17.990	17.380	17.669	30,700	17.330	0.339	17/01/25 21:12	True
AROW	Arrow Financial Corp	USD	17/01/25 00:00	27.510	27.635	27.150	27.390	27,600	27.280	0.110	17/01/25 21:12	True
ARQ	Arq Inc	USD	17/01/25 00:00	6.590	6.720	6.477	6.690	237,200	6.520	0.170	17/01/25 21:12	True
ARQQ	Arqit Quantum Inc	USD	17/01/25 00:00	32.580	32.630	25.690	26.770	2,328,900	28.280	1.510	17/01/25 21:12	True
ARQQW	Arqit Quantum Inc WT	USD	17/01/25 00:00	2.860	2.980	2.610	2.850	220,700	2.735	0.115	17/01/25 21:12	True
ARQT	Arcutis Biotherapeutics Inc	USD	17/01/25 00:00	13.840	13.950	12.610	12.680	2,291,000	13.750	1.070	17/01/25 21:12	True
ARRY	Array Technologies Inc	USD	17/01/25 00:00	7.220	7.300	7.000	7.150	6,043,200	7.160	0.010	17/01/25 21:12	True
ARTL	Artelo Biosciences Inc	USD	17/01/25 00:00	1.210	1.210	1.120	1.150	15,300	1.140	0.010	17/01/25 21:13	True
ARTNA	Artesian Res Corp A	USD	17/01/25 00:00	30.740	31.220	30.560	30.780	30,100	30.910	0.130	17/01/25 21:13	True
ARTV	Artiva Biotherapeutics Inc	USD	17/01/25 00:00	7.120	7.120	6.500	6.530	68,000	6.780	0.250	17/01/25 21:13	True
ARTW	Art S Way MFG Company	USD	17/01/25 00:00	1.750	1.830	1.680	1.810	54,800	1.710	0.100	17/01/25 21:13	True
ARVN	Arvinas Inc	USD	17/01/25 00:00	17.680	18.390	17.410	18.050	848,500	17.580	0.470	17/01/25 21:13	True
ARVR	FT Indxx Metaverse ETF	USD	17/01/25 00:00	38.490	38.490	38.490	38.490	100	38.280	0.210	17/01/25 21:13	True
ARWR	Arrowhead Pharma	USD	17/01/25 00:00	19.240	19.620	18.970	19.560	931,500	19.020	0.540	17/01/25 21:13	True
ASET	Flexshares Real Assets Allocation Index Fund	USD	17/01/25 00:00	30.117	30.117	30.052	30.052	200	29.980	0.072	17/01/25 21:13	True
ASLE	Aersale Corp	USD	17/01/25 00:00	6.490	6.550	6.450	6.550	305,900	6.450	0.100	17/01/25 21:13	True
ASMB	Assembly Biosciences	USD	17/01/25 00:00	14.310	14.530	14.150	14.490	14,900	14.420	0.070	17/01/25 21:13	True
ASMG	Leverage Shares 2X Long Asml Daily ETF	USD	17/01/25 00:00	16.400	16.400	15.979	16.150	15,300	15.920	0.230	17/01/25 21:13	True
ASML	Asml Holdings NY Reg ADR	USD	17/01/25 00:00	767.91	769.20	751.50	756.33	1,933,500	750.28	6.05	17/01/25 21:13	True
ASND	Ascendis Pharma ADR	USD	17/01/25 00:00	131.57	133.38	127.60	128.13	359,300	131.62	3.49	17/01/25 21:13	True
ASNS	Actelis Networks Inc	USD	17/01/25 00:00	1.450	1.525	1.370	1.510	551,000	1.390	0.120	17/01/25 21:13	True
ASO	Academy Sports and Outdoors Inc	USD	17/01/25 00:00	53.040	53.710	52.410	52.580	1,196,200	52.460	0.120	17/01/25 21:13	True
ASPC	A Spac III Acquisition Corp. Cl A	USD	16/01/25 00:00	9.980	9.980	9.980	9.980	142,300	9.980	0.000	16/01/25 21:17	True
ASPCR	A Spac III Acquisition Corp. Right	USD	15/01/25 00:00	0.1200	0.1200	0.1200	0.1200	20,000	0.1100	0.0100	15/01/25 21:14	True
ASPCU	A Spac III Acquisition Corp	USD	16/01/25 00:00	10.080	10.290	10.080	10.080	5,100	10.090	0.010	16/01/25 21:17	True
ASPI	Asp Isotopes Inc	USD	17/01/25 00:00	5.180	5.980	5.080	5.660	2,737,600	5.140	0.520	17/01/25 21:13	True
ASPS	Altisource Portfolio	USD	17/01/25 00:00	0.6500	0.7000	0.6410	0.6538	81,000	0.6649	0.0111	17/01/25 21:13	True
ASRT	Assertio Therapeutics Inc	USD	17/01/25 00:00	0.8080	0.8500	0.7965	0.8273	434,500	0.8000	0.0273	17/01/25 21:13	True
ASRV	Ameriserv Financial	USD	17/01/25 00:00	2.751	2.761	2.750	2.750	3,700	2.760	0.010	17/01/25 21:13	True
ASST	Asset Entities Inc Cl B	USD	17/01/25 00:00	0.4689	0.4843	0.4516	0.4645	237,900	0.4700	0.0055	17/01/25 21:13	True
ASTC	Astrotech Corp	USD	17/01/25 00:00	6.570	6.669	6.321	6.575	5,800	6.620	0.045	17/01/25 21:13	True
ASTE	Astec Inds Inc	USD	17/01/25 00:00	33.830	35.000	33.440	33.850	230,300	33.810	0.040	17/01/25 21:13	True
ASTH	Astrana Health Inc	USD	17/01/25 00:00	33.610	35.370	33.040	35.170	719,400	33.360	1.810	17/01/25 21:13	True
ASTI	Ascent Solar Technologies	USD	17/01/25 00:00	2.650	2.650	2.550	2.650	36,800	2.600	0.050	17/01/25 21:13	True
ASTL	Algoma Steel Group Inc	USD	17/01/25 00:00	8.280	8.435	8.260	8.320	282,900	8.250	0.070	17/01/25 21:13	True
ASTLW	Algoma Steel Group Inc WT	USD	17/01/25 00:00	1.130	1.140	1.110	1.140	9,200	1.140	0.000	17/01/25 21:13	True
ASTS	Ast Spacemobile Inc	USD	17/01/25 00:00	21.380	21.541	20.730	20.780	5,150,700	21.000	0.220	17/01/25 21:13	True
ASUR	Asure Software	USD	17/01/25 00:00	12.000	12.180	11.960	12.140	82,500	11.960	0.180	17/01/25 21:13	True
ASYS	Amtech Systems Inc	USD	17/01/25 00:00	5.280	5.500	5.221	5.250	35,600	5.280	0.030	17/01/25 21:13	True
ATAI	Atai Life Sciences N.V.	USD	17/01/25 00:00	1.390	1.489	1.386	1.460	961,500	1.390	0.070	17/01/25 21:13	True
ATAT	Atour Lifestyle Holdings ADR	USD	17/01/25 00:00	25.510	26.385	25.330	25.850	685,500	25.330	0.520	17/01/25 21:13	True
ATCOL	Atlas Corp 7.125% Notes Due 2027	USD	17/01/25 00:00	24.970	24.990	24.970	24.970	2,000	24.970	0.000	17/01/25 21:13	True
ATEC	Alphatec Holdings	USD	17/01/25 00:00	11.350	11.620	11.160	11.570	1,090,400	11.290	0.280	17/01/25 21:13	True
ATER	Aterian Inc	USD	17/01/25 00:00	2.286	2.354	2.247	2.320	14,600	2.240	0.080	17/01/25 21:13	True
ATEX	Anterix Inc.	USD	17/01/25 00:00	28.030	32.740	27.500	30.990	910,800	27.830	3.160	17/01/25 21:13	True
ATGL	Alpha Technology Group Limited	USD	17/01/25 00:00	16.260	17.670	16.260	16.750	10,400	16.350	0.400	17/01/25 21:13	True
ATHA	Athira Pharma Inc	USD	17/01/25 00:00	0.5300	0.5500	0.5240	0.5304	44,500	0.5309	0.0005	17/01/25 21:13	True
ATHE	Alterity Therapeutics Ltd ADR	USD	17/01/25 00:00	3.370	3.445	3.320	3.420	18,500	3.360	0.060	17/01/25 21:13	True
ATLC	Atlanticus Holdings Corp	USD	17/01/25 00:00	59.990	60.887	58.430	58.610	70,600	59.610	1.000	17/01/25 21:13	True
ATLCL	Atlanticus Holdings Corp 6.125%	USD	17/01/25 00:00	23.895	23.932	23.800	23.910	5,600	23.870	0.040	17/01/25 21:13	True
ATLCP	Atlanticus Holdings Corp 7.625% Series B	USD	17/01/25 00:00	23.290	23.290	23.230	23.260	3,200	23.250	0.010	17/01/25 21:12	True
ATLCZ	Atlanticus Holdings Corporation 9.25%	USD	17/01/25 00:00	24.980	24.980	24.920	24.940	24,000	24.960	0.020	17/01/25 21:12	True
ATLN	Atlantic International Corp	USD	17/01/25 00:00	5.250	5.650	4.700	5.650	34,500	5.100	0.550	17/01/25 21:12	True
ATLO	Ames Natl Corp	USD	17/01/25 00:00	17.340	17.560	16.947	17.420	21,200	17.290	0.130	17/01/25 21:12	True
ATLX	Atlas Lithium Corp	USD	17/01/25 00:00	7.000	7.069	6.880	6.900	111,700	6.890	0.010	17/01/25 21:12	True
ATMC	Alphatime Acquisition Corp	USD	07/01/25 00:00	11.320	11.320	11.320	11.320	300	11.340	0.020	07/01/25 21:13	True
ATMCR	Alphatime Acquisition Corp Right	USD	14/01/25 00:00	0.1750	0.1811	0.1401	0.1402	16,400	0.1700	0.0298	14/01/25 21:13	True
ATMCW	Alphatime Acquisition Corp WT	USD	15/01/25 00:00	0.0200	0.0200	0.0193	0.0200	12,000	0.0100	0.0100	15/01/25 21:12	True
ATMV	Alphavest Acquisition Corp	USD	17/01/25 00:00	11.390	11.390	11.390	11.390	100	11.370	0.020	17/01/25 21:12	True
ATMVR	Alphavest Acquisition Corp Right	USD	17/01/25 00:00	0.1800	0.1800	0.1800	0.1800	700	0.1900	0.0100	17/01/25 21:12	True
ATNF	180 Life Sciences Corp	USD	17/01/25 00:00	1.620	1.635	1.520	1.560	90,100	1.580	0.020	17/01/25 21:12	True
ATNFW	180 Life Sciences Corp WT	USD	17/01/25 00:00	0.0075	0.0090	0.0075	0.0090	119,800	0.0090	0.0000	17/01/25 21:12	True
ATNI	Atn International	USD	17/01/25 00:00	15.150	15.530	15.120	15.320	51,000	15.090	0.230	17/01/25 21:12	True
ATOM	Atomera Inc	USD	17/01/25 00:00	8.820	9.340	8.400	8.640	912,300	8.400	0.240	17/01/25 21:12	True
ATOS	Atossa Therapeutics Inc	USD	17/01/25 00:00	0.8436	0.8585	0.8215	0.8257	1,078,800	0.8400	0.0143	17/01/25 21:12	True
ATPC	Agape Atp Corp	USD	17/01/25 00:00	1.320	1.460	1.280	1.330	268,500	1.280	0.050	17/01/25 21:12	True
ATRA	Atara Biotherap	USD	17/01/25 00:00	7.520	7.964	6.560	6.570	934,100	7.830	1.260	17/01/25 21:12	True
ATRC	Atricure Inc	USD	17/01/25 00:00	37.980	39.120	37.220	38.470	903,100	37.640	0.830	17/01/25 21:12	True
ATRO	Astronics Corp	USD	17/01/25 00:00	16.940	16.976	16.690	16.910	165,600	16.720	0.190	17/01/25 21:12	True
ATSG	Air Transport	USD	17/01/25 00:00	22.110	22.130	22.080	22.110	1,261,800	22.100	0.010	17/01/25 21:12	True
ATXG	Addentax Group Corp	USD	17/01/25 00:00	0.7100	0.7100	0.6701	0.7050	8,300	0.6700	0.0350	17/01/25 21:12	True
ATXI	Avenue Therapeutics Inc	USD	17/01/25 00:00	1.920	1.920	1.790	1.850	43,200	1.750	0.100	17/01/25 21:12	True
ATXS	Astri Therapeutics Inc	USD	17/01/25 00:00	7.850	7.900	7.450	7.500	237,400	7.750	0.250	17/01/25 21:12	True
ATYR	Atyr Pharma Inc	USD	17/01/25 00:00	3.790	3.830	3.601	3.610	670,100	3.750	0.140	17/01/25 21:13	True
AUBN	Auburn Natl Bncp	USD	17/01/25 00:00	22.440	22.510	22.120	22.465	1,400	21.990	0.475	17/01/25 21:13	True
AUDC	Audiocodes Ltd	USD	17/01/25 00:00	10.620	10.740	10.500	10.740	52,200	10.510	0.230	17/01/25 21:13	True
AUID	Authid Inc	USD	17/01/25 00:00	5.950	6.080	5.810	5.870	8,200	5.950	0.080	17/01/25 21:13	True
AUMI	Themes Gold Miners ETF	USD	17/01/25 00:00	37.660	37.660	37.290	37.290	200	38.020	0.730	17/01/25 21:13	True
AUPH	Aurinia Pharm Ord	USD	17/01/25 00:00	7.810	8.030	7.670	8.010	1,596,300	7.740	0.270	17/01/25 21:13	True
AUR	Aurora Innovation Inc Cl A	USD	17/01/25 00:00	6.800	7.160	6.705	6.800	9,578,700	6.600	0.200	17/01/25 21:13	True
AURA	Aura Biosciences Inc	USD	17/01/25 00:00	7.810	7.900	7.690	7.770	112,000	7.670	0.100	17/01/25 21:13	True
AUROW	Aurora Innovation Inc WT	USD	17/01/25 00:00	1.290	1.420	1.260	1.260	55,000	1.220	0.040	17/01/25 21:13	True
AUTL	Autolus Therapeutics Plc ADR	USD	17/01/25 00:00	2.220	2.300	2.190	2.220	805,600	2.220	0.000	17/01/25 21:13	True
AUUD	Auddia Inc	USD	17/01/25 00:00	0.4960	0.5200	0.4800	0.4900	202,600	0.4900	0.0000	17/01/25 21:13	True
AUUDW	Auddia Inc WT	USD	17/01/25 00:00	0.0343	0.0343	0.0343	0.0343	1,000	0.0254	0.0089	17/01/25 21:13	True
AVAH	Aveanna Healthcare Holdings Inc	USD	17/01/25 00:00	4.760	4.790	4.610	4.650	124,200	4.700	0.050	17/01/25 21:13	True
AVAV	Aerovironment Inc	USD	17/01/25 00:00	167.96	170.88	164.90	168.74	317,700	165.39	3.35	17/01/25 21:13	True
AVBP	Arrivent Biopharma Inc	USD	17/01/25 00:00	24.690	25.490	23.840	24.410	107,500	24.480	0.070	17/01/25 21:13	True
AVDL	Avadel Pharmaceuticals Plc ADR	USD	17/01/25 00:00	8.050	8.060	7.750	7.750	1,139,900	8.000	0.250	17/01/25 21:13	True
AVDX	Avidxchange Holdings Inc	USD	17/01/25 00:00	10.360	10.415	10.220	10.380	1,131,400	10.250	0.130	17/01/25 21:13	True
AVGO	Broadcom Ltd	USD	17/01/25 00:00	237.08	238.10	232.66	237.44	31,196,600	229.41	8.03	17/01/25 21:13	True
AVGR	Avinger Inc	USD	17/01/25 00:00	0.6090	0.6399	0.5710	0.6000	196,000	0.5900	0.0100	17/01/25 21:13	True
AVGX	Defiance Daily Target 2X Long Avgo ETF	USD	17/01/25 00:00	33.650	33.757	32.350	33.540	437,500	31.460	2.080	17/01/25 21:13	True
AVIR	Atea Pharmaceuticals Inc	USD	17/01/25 00:00	3.400	3.485	3.360	3.370	337,600	3.330	0.040	17/01/25 21:13	True
AVL	Avgo Bull 2X ETF Direxion	USD	17/01/25 00:00	35.960	36.360	34.800	36.210	257,600	33.790	2.420	17/01/25 21:13	True
AVNW	Aviat Networks Inc	USD	17/01/25 00:00	19.500	19.520	18.900	19.100	120,300	19.270	0.170	17/01/25 21:13	True
AVO	Mission Produce Inc	USD	17/01/25 00:00	12.580	12.650	12.330	12.490	262,400	12.530	0.040	17/01/25 21:13	True
AVPT	Avepoint Inc Cl A	USD	17/01/25 00:00	17.780	17.780	17.105	17.210	924,500	17.560	0.350	17/01/25 21:13	True
AVPTW	Avepoint Inc WT	USD	17/01/25 00:00	6.410	6.470	6.090	6.090	4,000	6.450	0.360	17/01/25 21:13	True
AVR	Anteris Technologies Global Corp	USD	17/01/25 00:00	5.940	6.000	5.900	5.990	52,400	6.000	0.010	17/01/25 21:13	True
AVS	Avgo Bear -1X ETF Direxion	USD	17/01/25 00:00	17.690	17.970	17.600	17.623	33,000	18.230	0.608	17/01/25 21:13	True
AVT	Avnet Inc	USD	17/01/25 00:00	53.250	53.680	53.120	53.560	488,600	52.850	0.710	17/01/25 21:13	True
AVTE	Aerovate Therapeutics Inc	USD	17/01/25 00:00	2.440	2.600	2.440	2.580	249,800	2.430	0.150	17/01/25 21:13	True
AVTX	Avalo Therapeutics Inc	USD	17/01/25 00:00	6.730	6.830	6.040	6.750	238,000	6.730	0.020	17/01/25 21:13	True
AVXC	Avantis Emerging Markets Ex-China Equity ETF	USD	17/01/25 00:00	50.030	50.032	49.830	49.850	41,700	49.640	0.210	17/01/25 21:13	True
AVXL	Anavex Lf SC	USD	17/01/25 00:00	10.160	10.205	8.970	9.210	2,934,800	10.150	0.940	17/01/25 21:13	True
AWH	Aspira Womans Health Inc	USD	17/01/25 00:00	0.5050	0.5160	0.4800	0.5000	65,300	0.5159	0.0159	17/01/25 21:13	True
AWRE	Aware Inc	USD	17/01/25 00:00	1.670	1.700	1.620	1.660	28,100	1.630	0.030	17/01/25 21:13	True
AXDX	Accelerate Diagnosti	USD	17/01/25 00:00	1.120	1.120	1.050	1.070	37,300	1.120	0.050	17/01/25 21:13	True
AXGN	Axogen Inc	USD	17/01/25 00:00	18.430	18.675	18.020	18.090	668,700	18.430	0.340	17/01/25 21:13	True
AXON	Axon Enterprise Inc	USD	17/01/25 00:00	595.84	603.00	591.19	593.89	533,600	585.84	8.05	17/01/25 21:13	True
AXSM	Axsome Thera	USD	17/01/25 00:00	94.020	94.890	91.810	91.935	808,600	93.690	1.755	17/01/25 21:13	True
AXTI	Axt Inc	USD	17/01/25 00:00	2.190	2.270	2.130	2.260	211,200	2.160	0.100	17/01/25 21:13	True
AYRO	Ayro Inc	USD	17/01/25 00:00	0.7100	0.7141	0.6800	0.7026	42,600	0.7010	0.0016	17/01/25 21:12	True
AYTU	Aytu Biopharma Inc	USD	17/01/25 00:00	1.810	1.930	1.710	1.715	28,700	1.750	0.035	17/01/25 21:12	True
AZ	A2Z Cust2Mate Solutions Corp	USD	17/01/25 00:00	6.930	7.000	6.750	7.000	49,400	6.980	0.020	17/01/25 21:12	True
AZI	Autozi Internet Technology [Global] Ltd Cl A	USD	17/01/25 00:00	0.8500	0.8757	0.8190	0.8226	56,300	0.8440	0.0214	17/01/25 21:12	True
AZN	Astrazeneca Plc ADR	USD	17/01/25 00:00	67.780	67.780	66.590	66.600	5,432,400	66.910	0.310	17/01/25 21:12	True
AZPN	Aspen Technology	USD	17/01/25 00:00	251.70	251.83	250.31	251.52	193,700	250.96	0.56	17/01/25 21:12	True
AZTA	Azenta Inc	USD	17/01/25 00:00	53.390	53.390	52.470	52.630	372,100	53.000	0.370	17/01/25 21:12	True