Large gap with delayed quotes
|
Last quote
05/27/2026
-
22:43:44
|
Day high
05/27/2026 -
16:19:04
|
Day low
05/27/2026 -
19:09:48
|
YTD % |
|---|---|---|---|
|
7,520.36
+1.24
(
+0.02% )
|
7,530.72
|
7,499.72
|
+9.86%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US78378X1072
|
7,520.36
22:43:44
|
7,519.12
05/26/2026
|
+0.02%
+1.24
|
7,497.77
-
|
7,565.26
-
|
+9.86% |
|
USD | US88579Y1010
|
155.17
02:04:00
|
154.03
05/27/2026
|
+0.74%
+1.14
|
155.17
25,300
|
155.21
3,700
|
-3.79% |
|
USD | US3635761097
|
202.85
02:04:00
|
203.96
05/27/2026
|
-0.54%
-1.11
|
202.99
7,100
|
203.00
1,700
|
-21.19% |
|
USD | US8318652091
|
58.01
02:04:00
|
58.33
05/27/2026
|
-0.55%
-0.32
|
57.99
3,000
|
58.01
22,800
|
-12.78% |
|
USD | US0028241000
|
85.68
02:04:00
|
86.67
05/27/2026
|
-1.14%
-0.99
|
85.68
11,500
|
85.69
2,400
|
-30.82% |
|
USD | US00287Y1091
|
215.40
02:04:00
|
213.12
05/27/2026
|
+1.07%
+2.28
|
215.42
7,400
|
215.48
1,700
|
-6.73% |
|
USD | IE00B4BNMY34
|
176.36
02:04:00
|
177.00
05/27/2026
|
-0.36%
-0.64
|
176.45
5,000
|
176.46
2,300
|
-34.03% |
|
USD | US00724F1012
|
238.24
02:00:00
|
240.49
05/27/2026
|
-0.94%
-2.25
|
238.23
1,120
|
238.27
320
|
-31.29% |
|
USD | US0079031078
|
495.54
02:00:00
|
503.89
05/27/2026
|
-1.66%
-8.35
|
495.52
400
|
495.72
600
|
+135.29% |
|
USD | US00130H1059
|
14.68
02:04:00
|
14.67
05/27/2026
|
+0.07%
+0.01
|
14.68
7,800
|
14.69
190,600
|
+2.30% |
|
USD | US0010551028
|
114.85
02:04:00
|
116.82
05/27/2026
|
-1.69%
-1.97
|
114.80
2,900
|
114.83
12,000
|
+5.94% |
|
USD | US00846U1016
|
115.84
02:04:00
|
115.08
05/27/2026
|
+0.66%
+0.76
|
115.75
100
|
115.89
3,100
|
-15.43% |
|
USD | US0091581068
|
285.73
02:04:00
|
289.60
05/27/2026
|
-1.34%
-3.87
|
285.73
200
|
285.82
320
|
+17.24% |
|
USD | US0090661010
|
132.10
02:00:00
|
132.68
05/27/2026
|
-0.44%
-0.58
|
132.10
1,400
|
132.16
300
|
-2.24% |
|
USD | US00971T1016
|
144.43
02:00:00
|
148.21
05/27/2026
|
-2.55%
-3.78
|
144.45
600
|
144.47
700
|
+69.87% |
|
USD | US0126531013
|
177.47
02:04:00
|
174.69
05/27/2026
|
+1.59%
+2.78
|
177.55
5,500
|
177.56
300
|
+23.51% |
|
USD | US0152711091
|
49.93
02:04:00
|
48.47
05/27/2026
|
+3.01%
+1.46
|
49.92
600
|
49.93
39,500
|
-0.96% |
|
USD | US0162551016
|
162.88
02:00:00
|
163.55
05/27/2026
|
-0.41%
-0.67
|
162.76
100
|
162.97
200
|
+4.74% |
|
USD | IE00BFRT3W74
|
131.22
02:04:00
|
131.61
05/27/2026
|
-0.30%
-0.39
|
131.24
2,100
|
131.25
1,800
|
-17.34% |
|
USD | US0188021085
|
73.75
02:00:00
|
73.68
05/27/2026
|
+0.10%
+0.07
|
73.77
800
|
73.78
4,100
|
+13.34% |
|
USD | US0200021014
|
208.85
02:04:00
|
212.82
05/27/2026
|
-1.87%
-3.97
|
208.93
3,100
|
208.94
700
|
+2.24% |
|
USD | US02079K1079
|
384.83
02:00:00
|
384.84
05/27/2026
|
-0.00%
-0.01
|
384.86
1,920
|
384.87
1,880
|
+22.64% |
|
USD | US02079K3059
|
388.83
02:00:00
|
388.88
05/27/2026
|
-0.01%
-0.05
|
388.86
640
|
388.87
80
|
+24.24% |
|
USD | US02209S1033
|
72.11
02:04:00
|
72.37
05/27/2026
|
-0.36%
-0.26
|
72.11
2,200
|
72.14
3,400
|
+25.51% |
|
USD | US0255371017
|
129.57
02:00:00
|
130.90
05/27/2026
|
-1.02%
-1.33
|
129.57
400
|
129.59
5,700
|
+13.52% |
|
USD | US0231351067
|
271.85
02:00:00
|
265.29
05/27/2026
|
+2.47%
+6.56
|
271.84
300
|
271.90
600
|
+14.93% |
|
USD | JE00BV7DQ550
|
39.67
02:04:00
|
38.95
05/27/2026
|
+1.85%
+0.72
|
39.66
900
|
39.67
100,600
|
-6.59% |
|
USD | US03027X1000
|
184.98
02:04:00
|
184.95
05/27/2026
|
+0.02%
+0.03
|
184.94
1,700
|
184.95
2,400
|
+5.34% |
|
USD | US0304201033
|
123.78
02:04:00
|
123.85
05/27/2026
|
-0.06%
-0.07
|
123.81
4,000
|
123.82
25,400
|
-5.10% |
|
USD | US0236081024
|
111.12
02:04:00
|
111.03
05/27/2026
|
+0.08%
+0.09
|
111.07
300
|
111.09
7,400
|
+11.19% |
|
USD | US0258161092
|
312.54
02:04:00
|
310.72
05/27/2026
|
+0.59%
+1.82
|
312.61
1,200
|
312.62
8,720
|
-16.01% |
|
USD | US0268747849
|
75.27
02:04:00
|
77.19
05/27/2026
|
-2.49%
-1.92
|
75.29
10,800
|
75.30
6,800
|
-9.77% |
|
USD | US03076C1062
|
443.17
02:04:00
|
455.50
05/27/2026
|
-2.71%
-12.33
|
443.05
880
|
443.15
1,800
|
-7.11% |
|
USD | US0311001004
|
226.38
02:04:00
|
229.44
05/27/2026
|
-1.33%
-3.06
|
226.35
1,700
|
226.38
2,000
|
+11.75% |
|
USD | US0311621009
|
336.06
02:00:00
|
335.94
05/27/2026
|
+0.04%
+0.12
|
336.02
1,560
|
336.10
4,800
|
+2.64% |
|
USD | US0320951017
|
140.24
02:04:00
|
139.56
05/27/2026
|
+0.49%
+0.68
|
140.32
42,400
|
140.33
4,000
|
+3.27% |
|
USD | US0326541051
|
416.88
02:00:00
|
419.94
05/27/2026
|
-0.73%
-3.06
|
416.88
1,080
|
416.96
760
|
+54.85% |
|
USD | IE00BLP1HW54
|
318.54
02:04:00
|
319.29
05/27/2026
|
-0.23%
-0.75
|
318.50
400
|
318.62
1,200
|
-9.52% |
|
USD | US03743Q1085
|
36.62
02:00:00
|
37.50
05/27/2026
|
-2.35%
-0.88
|
36.61
2,600
|
36.62
3,000
|
+53.31% |
|
USD | US03769M1062
|
130.27
02:04:00
|
129.91
05/27/2026
|
+0.28%
+0.36
|
130.20
3,800
|
130.21
8,700
|
-10.26% |
|
USD | US0378331005
|
310.85
02:00:00
|
308.33
05/27/2026
|
+0.82%
+2.52
|
310.92
40
|
310.94
40
|
+13.41% |
|
USD | US0382221051
|
448.25
02:00:00
|
454.89
05/27/2026
|
-1.46%
-6.64
|
448.23
120
|
448.37
120
|
+77.01% |
|
USD | US03831W1080
|
567.83
02:00:00
|
514.24
05/27/2026
|
+10.42%
+53.59
|
567.82
1,320
|
567.92
200
|
-23.68% |
|
USD | JE00BTDN8H13
|
61.90
02:04:00
|
58.76
05/27/2026
|
+5.34%
+3.14
|
61.93
5,000
|
61.94
48,800
|
-10.65% |
|
USD | BMG0450A1053
|
91.40
02:00:00
|
95.37
05/27/2026
|
-4.16%
-3.97
|
91.42
700
|
91.43
400
|
-0.57% |
|
USD | US0394831020
|
79.55
02:04:00
|
78.01
05/27/2026
|
+1.97%
+1.54
|
79.57
3,800
|
79.58
300
|
+35.69% |
|
USD | US03990B1017
|
126.58
02:04:00
|
125.28
05/27/2026
|
+1.04%
+1.30
|
126.61
23,200
|
126.62
100
|
-22.49% |
|
USD | US0404132054
|
154.31
02:04:00
|
158.01
05/27/2026
|
-2.34%
-3.70
|
154.33
11,600
|
154.34
3,400
|
+20.59% |
|
USD | US04621X1081
|
252.06
02:04:00
|
256.01
05/27/2026
|
-1.54%
-3.95
|
251.86
2,500
|
251.96
1,000
|
+6.29% |
|
USD | US00206R1023
|
24.89
02:04:00
|
25.02
05/27/2026
|
-0.52%
-0.13
|
24.91
37,600
|
24.92
30,400
|
+0.72% |
|
USD | US0495601058
|
176.24
02:04:00
|
177.72
05/27/2026
|
-0.83%
-1.48
|
176.22
1,800
|
176.23
6,700
|
+6.02% |
|
USD | US0527691069
|
237.00
02:00:00
|
238.23
05/27/2026
|
-0.52%
-1.23
|
236.99
1,600
|
237.04
100
|
-19.52% |
|
USD | US0530151036
|
217.65
02:00:00
|
218.35
05/27/2026
|
-0.32%
-0.70
|
217.64
1,300
|
217.72
300
|
-15.11% |
|
USD | US0533321024
|
3,027.48
02:04:00
|
3,100.11
05/27/2026
|
-2.34%
-72.63
|
3,026.31
200
|
3,026.32
130
|
-8.59% |
|
USD | US0536111091
|
160.52
02:04:00
|
159.80
05/27/2026
|
+0.45%
+0.72
|
160.45
1,600
|
160.46
1,100
|
-12.14% |
|
USD | US0534841012
|
186.23
02:04:00
|
185.09
05/27/2026
|
+0.62%
+1.14
|
186.17
1,400
|
186.18
1,100
|
+2.08% |
|
USD | US05464C1018
|
391.32
02:00:00
|
385.30
05/27/2026
|
+1.56%
+6.02
|
391.15
40
|
391.32
1,400
|
-32.16% |
|
USD | US05722G1004
|
63.20
02:00:00
|
66.73
05/27/2026
|
-5.29%
-3.53
|
63.21
600
|
63.22
14,700
|
+46.53% |
|
USD | US0584981064
|
56.51
02:04:00
|
56.55
05/27/2026
|
-0.07%
-0.04
|
56.52
6,100
|
56.53
10,900
|
+6.76% |
|
USD | US0605051046
|
51.10
02:04:00
|
52.20
05/27/2026
|
-2.11%
-1.10
|
51.09
34,400
|
51.10
2,700
|
-5.09% |
|
USD | US0640581007
|
139.74
02:04:00
|
141.05
05/27/2026
|
-0.93%
-1.31
|
139.73
1,500
|
139.75
21,500
|
+21.50% |
|
USD | US0718131099
|
19.33
02:04:00
|
19.38
05/27/2026
|
-0.26%
-0.05
|
19.33
83,700
|
19.34
97,100
|
+1.41% |
|
USD | US0758871091
|
147.24
02:04:00
|
147.75
05/27/2026
|
-0.35%
-0.51
|
147.20
4,600
|
147.22
8,600
|
-23.87% |
|
USD | US0846707026
|
479.92
02:04:00
|
483.62
05/27/2026
|
-0.77%
-3.70
|
480.03
2,520
|
480.04
1,600
|
-3.79% |
|
USD | US0865161014
|
64.54
02:04:00
|
63.22
05/27/2026
|
+2.09%
+1.32
|
64.53
3,000
|
64.54
13,900
|
-5.54% |
|
USD | US09073M1045
|
48.09
02:00:00
|
47.97
05/27/2026
|
+0.25%
+0.12
|
48.08
300
|
48.10
3,100
|
-18.43% |
|
USD | US09062X1037
|
196.97
02:00:00
|
193.08
05/27/2026
|
+2.01%
+3.89
|
196.94
600
|
197.25
300
|
+9.71% |
|
USD | US09290D1019
|
1,070.34
02:04:00
|
1,077.40
05/27/2026
|
-0.66%
-7.06
|
1,070.13
80
|
1,070.14
2,040
|
+0.66% |
|
USD | US09260D1072
|
118.00
02:04:00
|
118.12
05/27/2026
|
-0.10%
-0.12
|
118.02
4,200
|
118.03
1,200
|
-23.37% |
|
USD | US8522341036
|
71.42
02:04:00
|
69.17
05/27/2026
|
+3.25%
+2.25
|
71.39
2,800
|
71.40
12,000
|
+6.27% |
|
USD | US0970231058
|
224.30
02:04:00
|
218.90
05/27/2026
|
+2.47%
+5.40
|
224.48
17,200
|
224.49
4,600
|
+0.82% |
|
USD | US09857L1089
|
168.37
02:00:00
|
163.30
05/27/2026
|
+3.10%
+5.07
|
168.36
590
|
168.38
50
|
-23.77% |
|
USD | US1011371077
|
50.46
02:04:00
|
57.64
05/27/2026
|
-12.46%
-7.18
|
50.41
13,400
|
50.42
131,200
|
-39.55% |
|
USD | US11133T1034
|
147.10
02:04:00
|
146.95
05/27/2026
|
+0.10%
+0.15
|
147.01
400
|
147.07
700
|
-34.15% |
|
USD | US1101221083
|
57.52
02:04:00
|
58.03
05/27/2026
|
-0.88%
-0.51
|
57.53
95,700
|
57.54
7,000
|
+7.58% |
|
USD | US11135F1012
|
421.86
02:00:00
|
422.01
05/27/2026
|
-0.04%
-0.15
|
421.88
1,760
|
422.02
1,600
|
+21.93% |
|
USD | US1152361010
|
56.81
02:04:00
|
56.99
05/27/2026
|
-0.32%
-0.18
|
56.80
1,800
|
56.81
21,500
|
-28.49% |
|
USD | US1156372096
|
25.94
02:04:00
|
25.38
05/27/2026
|
+2.21%
+0.56
|
25.93
400
|
25.94
56,300
|
-2.61% |
|
USD | US12008R1077
|
77.47
02:04:00
|
74.41
05/27/2026
|
+4.11%
+3.06
|
77.43
1,900
|
77.44
1,300
|
-27.68% |
|
USD | CH1300646267
|
121.18
02:04:00
|
120.10
05/27/2026
|
+0.90%
+1.08
|
121.25
24,900
|
121.31
100
|
+34.82% |
|
USD | US1011211018
|
60.72
02:04:00
|
60.61
05/27/2026
|
+0.18%
+0.11
|
60.72
4,000
|
60.73
4,900
|
-10.18% |
|
USD | US12541W2098
|
176.49
02:00:00
|
177.91
05/27/2026
|
-0.80%
-1.42
|
176.49
1,500
|
176.53
800
|
+10.67% |
|
USD | US1273871087
|
374.05
02:00:00
|
381.75
05/27/2026
|
-2.02%
-7.70
|
373.94
3,200
|
374.18
560
|
+22.13% |
|
USD | US1331311027
|
108.09
02:04:00
|
107.74
05/27/2026
|
+0.32%
+0.35
|
108.10
8,800
|
108.11
2,500
|
-2.13% |
|
USD | US14040H1059
|
188.80
02:04:00
|
186.42
05/27/2026
|
+1.28%
+2.38
|
188.88
5,600
|
188.89
200
|
-23.08% |
|
USD | US14149Y1082
|
199.84
02:04:00
|
200.37
05/27/2026
|
-0.26%
-0.53
|
199.76
1,100
|
199.77
1,600
|
-2.50% |
|
USD | BMG2004J1036
|
27.98
02:04:00
|
26.71
05/27/2026
|
+4.75%
+1.27
|
27.95
3,300
|
27.97
170,800
|
- |
|
USD | US14448C1045
|
64.51
02:04:00
|
64.89
05/27/2026
|
-0.59%
-0.38
|
64.49
4,700
|
64.50
14,900
|
+22.80% |
|
USD | US1468691027
|
73.00
02:04:00
|
70.15
05/27/2026
|
+4.06%
+2.85
|
73.00
46,760
|
73.01
3,840
|
-16.89% |
|
USD | US1475281036
|
784.38
02:00:00
|
809.41
05/27/2026
|
-3.09%
-25.03
|
784.03
240
|
784.60
240
|
+46.44% |
|
USD | US1491231015
|
909.93
02:04:00
|
908.55
05/27/2026
|
+0.15%
+1.38
|
910.31
2,360
|
910.32
480
|
+58.60% |
|
USD | US12503M1080
|
348.02
02:04:00
|
355.03
05/27/2026
|
-1.97%
-7.01
|
345.52
40
|
348.69
40
|
+41.36% |
|
USD | US12504L1098
|
130.15
02:04:00
|
129.76
05/27/2026
|
+0.30%
+0.39
|
130.11
300
|
130.12
21,000
|
-19.30% |
|
USD | US12514G1085
|
114.19
02:00:00
|
108.59
05/27/2026
|
+5.16%
+5.60
|
114.17
2,800
|
114.19
2,400
|
-20.27% |
|
USD | US03073E1055
|
267.01
02:04:00
|
270.78
05/27/2026
|
-1.39%
-3.77
|
267.19
200
|
267.20
4,280
|
-19.83% |
|
USD | US15135B1017
|
58.82
02:04:00
|
57.21
05/27/2026
|
+2.81%
+1.61
|
58.80
300
|
58.81
15,700
|
+39.03% |
|
USD | US15189T1079
|
43.07
02:04:00
|
42.93
05/27/2026
|
+0.33%
+0.14
|
43.07
29,800
|
43.08
11,900
|
+11.97% |
|
USD | US1252691001
|
116.34
02:04:00
|
119.16
05/27/2026
|
-2.37%
-2.82
|
116.29
6,800
|
116.34
2,600
|
+54.07% |
|
USD | US1598641074
|
164.49
02:04:00
|
156.73
05/27/2026
|
+4.95%
+7.76
|
164.50
1,600
|
164.51
1,200
|
-21.43% |
|
USD | US8085131055
|
85.61
02:04:00
|
89.40
05/27/2026
|
-4.24%
-3.79
|
85.57
5,100
|
85.58
33,100
|
-10.52% |
|
USD | US16119P1084
|
147.18
02:00:00
|
144.00
05/27/2026
|
+2.21%
+3.18
|
147.19
100
|
147.20
300
|
-31.02% |
|
USD | US1667641005
|
182.40
02:04:00
|
184.71
05/27/2026
|
-1.25%
-2.31
|
182.42
14,600
|
182.43
200
|
+21.19% |
|
USD | US1696561059
|
32.69
02:04:00
|
32.31
05/27/2026
|
+1.18%
+0.38
|
32.70
18,600
|
32.71
55,000
|
-12.68% |
|
USD | CH0044328745
|
320.63
02:04:00
|
325.45
05/27/2026
|
-1.48%
-4.82
|
320.80
800
|
320.81
320
|
+4.27% |
|
USD | US1713401024
|
98.01
02:04:00
|
96.67
05/27/2026
|
+1.39%
+1.34
|
98.03
14,400
|
98.04
3,300
|
+15.29% |
|
USD | US1717793095
|
582.08
02:04:00
|
602.39
05/27/2026
|
-3.37%
-20.31
|
582.28
5,520
|
582.29
2,320
|
+157.57% |
|
USD | US1720621010
|
162.94
02:00:00
|
167.04
05/27/2026
|
-2.45%
-4.10
|
162.90
900
|
163.00
100
|
+2.28% |
|
USD | US1729081059
|
169.86
02:00:00
|
171.09
05/27/2026
|
-0.72%
-1.23
|
169.85
600
|
169.88
100
|
-9.03% |
|
USD | US17275R1023
|
119.67
02:00:00
|
118.33
05/27/2026
|
+1.13%
+1.34
|
119.68
5,300
|
119.69
2,800
|
+53.62% |
|
USD | US1729674242
|
125.39
02:04:00
|
126.86
05/27/2026
|
-1.16%
-1.47
|
125.35
3,000
|
125.36
45,600
|
+8.72% |
|
USD | US1746101054
|
63.08
02:04:00
|
63.65
05/27/2026
|
-0.90%
-0.57
|
63.07
4,200
|
63.08
32,600
|
+8.97% |
|
USD | US1890541097
|
97.11
02:04:00
|
96.23
05/27/2026
|
+0.91%
+0.88
|
97.08
100
|
97.09
2,600
|
-4.56% |
|
USD | US12572Q1058
|
279.10
02:00:00
|
282.54
05/27/2026
|
-1.22%
-3.44
|
278.93
400
|
278.99
360
|
+3.46% |
|
USD | US1258961002
|
74.22
02:04:00
|
74.20
05/27/2026
|
+0.03%
+0.02
|
74.21
11,200
|
74.22
8,300
|
+6.11% |
|
USD | US21037T1097
|
288.68
02:00:00
|
301.57
05/27/2026
|
-4.27%
-12.89
|
288.59
80
|
288.66
360
|
-14.63% |
|
USD | US1912161007
|
81.62
02:04:00
|
80.46
05/27/2026
|
+1.44%
+1.16
|
81.63
55,000
|
81.64
5,000
|
+15.09% |
|
USD | US1924461023
|
53.16
02:00:00
|
51.81
05/27/2026
|
+2.61%
+1.35
|
53.16
2,900
|
53.17
1,800
|
-37.58% |
|
USD | US19247G1076
|
380.18
02:04:00
|
381.35
05/27/2026
|
-0.31%
-1.17
|
380.43
6,160
|
380.44
400
|
+106.62% |
|
USD | US19260Q1076
|
173.78
02:00:00
|
180.01
05/27/2026
|
-3.46%
-6.23
|
173.72
300
|
173.81
100
|
-20.40% |
|
USD | US1941621039
|
91.29
02:04:00
|
89.85
05/27/2026
|
+1.60%
+1.44
|
91.29
21,400
|
91.30
9,200
|
+13.71% |
|
USD | US20030N1019
|
25.22
02:00:00
|
25.15
05/27/2026
|
+0.28%
+0.07
|
25.21
30,200
|
25.22
24,500
|
-10.38% |
|
USD | US1999081045
|
1,867.09
02:04:00
|
1,883.56
05/27/2026
|
-0.87%
-16.47
|
1,869.69
380
|
1,869.70
380
|
+101.82% |
|
USD | US2058871029
|
13.33
02:04:00
|
13.15
05/27/2026
|
+1.37%
+0.18
|
13.32
170,600
|
13.33
211,500
|
-24.03% |
|
USD | US20825C1045
|
115.13
02:04:00
|
116.57
05/27/2026
|
-1.24%
-1.44
|
115.19
10,800
|
115.20
9,800
|
+24.53% |
|
USD | US2091151041
|
108.01
02:04:00
|
107.70
05/27/2026
|
+0.29%
+0.31
|
108.04
30,700
|
108.05
2,700
|
+8.44% |
|
USD | US21036P1084
|
143.72
02:04:00
|
147.64
05/27/2026
|
-2.66%
-3.92
|
143.68
32,100
|
143.69
700
|
+7.02% |
|
USD | US2166485019
|
60.80
02:00:00
|
62.03
05/27/2026
|
-1.98%
-1.23
|
60.79
900
|
60.80
4,100
|
-24.32% |
|
USD | US2172041061
|
32.85
02:00:00
|
33.24
05/27/2026
|
-1.17%
-0.39
|
32.83
63,500
|
32.84
1,400
|
-15.10% |
|
USD | US2193501051
|
190.89
02:04:00
|
196.17
05/27/2026
|
-2.69%
-5.28
|
190.97
14,100
|
190.99
2,900
|
+124.04% |
|
USD | US2199481068
|
352.60
02:04:00
|
349.61
05/27/2026
|
+0.86%
+2.99
|
352.78
2,200
|
352.79
9,120
|
+16.18% |
|
USD | US22052L1044
|
79.89
02:04:00
|
79.09
05/27/2026
|
+1.01%
+0.80
|
79.89
30,400
|
79.90
12,300
|
+17.99% |
|
USD | US22160N1090
|
32.32
02:00:00
|
32.52
05/27/2026
|
-0.62%
-0.20
|
32.29
8,600
|
32.30
2,800
|
-51.64% |
|
USD | US22160K1051
|
1,003.69
02:00:00
|
1,002.93
05/27/2026
|
+0.08%
+0.76
|
1,003.63
1,040
|
1,003.95
2,040
|
+16.30% |
|
USD | IE0001827041
|
106.25
02:04:00
|
102.11
05/27/2026
|
+4.05%
+4.14
|
106.27
16,400
|
106.28
2,300
|
-18.18% |
|
USD | US22822V1017
|
90.87
02:04:00
|
90.64
05/27/2026
|
+0.25%
+0.23
|
90.87
11,200
|
90.88
1,900
|
+1.99% |
|
USD | US22788C1053
|
645.36
02:00:00
|
671.55
05/27/2026
|
-3.90%
-26.19
|
645.07
1,280
|
645.36
320
|
+43.26% |
|
USD | US1264081035
|
47.14
02:00:00
|
46.61
05/27/2026
|
+1.14%
+0.53
|
47.13
4,900
|
47.14
31,900
|
+28.58% |
|
USD | US2310211063
|
667.85
02:04:00
|
668.75
05/27/2026
|
-0.13%
-0.90
|
667.52
40
|
667.53
2,800
|
+31.01% |
|
USD | US1266501006
|
92.07
02:04:00
|
90.73
05/27/2026
|
+1.48%
+1.34
|
92.05
200
|
92.06
11,800
|
+14.33% |
|
USD | US23331A1097
|
147.81
02:04:00
|
145.60
05/27/2026
|
+1.52%
+2.21
|
147.80
8,100
|
147.82
4,600
|
+1.09% |
|
USD | US2358511028
|
173.13
02:04:00
|
172.81
05/27/2026
|
+0.19%
+0.32
|
173.24
4,200
|
173.25
9,500
|
-24.51% |
|
USD | US2371941053
|
205.93
02:04:00
|
203.83
05/27/2026
|
+1.03%
+2.10
|
206.04
1,700
|
206.05
100
|
+10.77% |
|
USD | US23804L1035
|
221.81
02:00:00
|
223.65
05/27/2026
|
-0.82%
-1.84
|
221.77
900
|
221.84
500
|
+64.46% |
|
USD | US23918K1088
|
194.92
02:04:00
|
195.57
05/27/2026
|
-0.33%
-0.65
|
194.89
4,300
|
195.07
2,000
|
+72.14% |
|
USD | US2435371073
|
114.37
02:04:00
|
111.44
05/27/2026
|
+2.63%
+2.93
|
114.34
300
|
114.35
10,000
|
+7.49% |
|
USD | US2441991054
|
529.39
02:04:00
|
529.12
05/27/2026
|
+0.05%
+0.27
|
529.21
280
|
529.22
2,400
|
+13.65% |
|
USD | US24703L2025
|
305.32
02:04:00
|
305.08
05/27/2026
|
+0.08%
+0.24
|
305.02
1,400
|
305.03
5,700
|
+142.36% |
|
USD | US2473617023
|
81.80
02:04:00
|
79.39
05/27/2026
|
+3.04%
+2.41
|
81.78
3,000
|
81.79
13,800
|
+14.39% |
|
USD | US25179M1036
|
44.27
02:04:00
|
45.14
05/27/2026
|
-1.93%
-0.87
|
44.29
27,800
|
44.30
5,100
|
+23.23% |
|
USD | US2521311074
|
70.26
02:00:00
|
72.01
05/27/2026
|
-2.43%
-1.75
|
70.24
7,000
|
70.25
1,100
|
+8.50% |
|
USD | US25278X1090
|
192.84
02:00:00
|
195.13
05/27/2026
|
-1.17%
-2.29
|
192.83
100
|
192.90
800
|
+29.80% |
|
USD | US2538681030
|
191.71
02:04:00
|
193.67
05/27/2026
|
-1.01%
-1.96
|
191.69
6,900
|
191.79
1,500
|
+25.18% |
|
USD | US2566771059
|
104.33
02:04:00
|
103.61
05/27/2026
|
+0.69%
+0.72
|
104.39
13,700
|
104.42
100
|
-21.96% |
|
USD | US2567461080
|
95.87
02:00:00
|
93.70
05/27/2026
|
+2.32%
+2.17
|
95.82
100
|
95.91
200
|
-23.83% |
|
USD | US25746U1097
|
67.20
02:04:00
|
67.28
05/27/2026
|
-0.12%
-0.08
|
67.19
7,100
|
67.22
4,900
|
+14.83% |
|
USD | US25754A2015
|
311.72
02:00:00
|
310.42
05/27/2026
|
+0.42%
+1.30
|
311.66
240
|
311.93
40
|
-25.53% |
|
USD | US25809K1051
|
157.58
02:00:00
|
154.00
05/27/2026
|
+2.32%
+3.58
|
157.58
5,200
|
157.63
300
|
-32.00% |
|
USD | US2600031080
|
213.37
02:04:00
|
215.40
05/27/2026
|
-0.94%
-2.03
|
213.28
14,000
|
213.41
4,800
|
+10.33% |
|
USD | US2605571031
|
34.49
02:04:00
|
35.28
05/27/2026
|
-2.24%
-0.79
|
34.49
35,900
|
34.50
61,500
|
+50.90% |
|
USD | US2333311072
|
145.27
02:04:00
|
144.62
05/27/2026
|
+0.45%
+0.65
|
145.23
4,200
|
145.24
200
|
+12.13% |
|
USD | US26441C2044
|
125.35
02:04:00
|
124.97
05/27/2026
|
+0.30%
+0.38
|
125.36
1,300
|
125.37
6,600
|
+6.62% |
|
USD | US26614N1028
|
47.66
02:04:00
|
49.46
05/27/2026
|
-3.64%
-1.80
|
47.65
200
|
47.66
9,900
|
+23.03% |
|
USD | IE00B8KQN827
|
406.37
02:04:00
|
403.13
05/27/2026
|
+0.80%
+3.24
|
406.45
7,240
|
406.46
880
|
+26.57% |
|
USD | US2786421030
|
110.36
02:00:00
|
115.31
05/27/2026
|
-4.29%
-4.95
|
110.34
3,000
|
110.35
4,100
|
+32.39% |
|
USD | US2787681061
|
122.46
02:00:00
|
123.12
05/27/2026
|
-0.54%
-0.66
|
122.38
4,900
|
122.44
300
|
+13.27% |
|
USD | US2788651006
|
262.58
02:04:00
|
254.23
05/27/2026
|
+3.28%
+8.35
|
262.56
120
|
262.61
2,280
|
-3.16% |
|
USD | US2810201077
|
71.66
02:04:00
|
71.24
05/27/2026
|
+0.59%
+0.42
|
71.65
10,800
|
71.66
1,900
|
+18.69% |
|
USD | US28176E1082
|
86.51
02:04:00
|
87.54
05/27/2026
|
-1.18%
-1.03
|
86.52
8,100
|
86.55
22,600
|
+2.69% |
|
USD | US2855121099
|
200.68
02:00:00
|
201.13
05/27/2026
|
-0.22%
-0.45
|
200.72
100
|
200.75
100
|
-1.57% |
|
USD | US0367521038
|
391.47
02:04:00
|
387.85
05/27/2026
|
+0.93%
+3.62
|
391.39
40
|
391.40
280
|
+10.64% |
|
USD | US5324571083
|
1,082.92
02:04:00
|
1,064.74
05/27/2026
|
+1.71%
+18.18
|
1,084.23
680
|
1,084.67
80
|
-0.92% |
|
USD | US29084Q1004
|
855.26
02:04:00
|
861.41
05/27/2026
|
-0.71%
-6.15
|
856.43
4,720
|
856.44
360
|
+40.80% |
|
USD | US2910111044
|
139.72
02:04:00
|
140.97
05/27/2026
|
-0.89%
-1.25
|
139.74
19,800
|
139.75
200
|
+6.22% |
|
USD | US29364G1031
|
111.51
02:04:00
|
111.97
05/27/2026
|
-0.41%
-0.46
|
111.50
100
|
111.51
10,200
|
+21.14% |
|
USD | US26875P1012
|
134.30
02:04:00
|
136.20
05/27/2026
|
-1.40%
-1.90
|
134.34
500
|
134.35
8,900
|
+29.70% |
|
USD | US29414B1044
|
101.68
02:04:00
|
99.69
05/27/2026
|
+2.00%
+1.99
|
101.76
5,100
|
101.78
100
|
-51.34% |
|
USD | US26884L1098
|
55.17
02:04:00
|
56.21
05/27/2026
|
-1.85%
-1.04
|
55.17
23,600
|
55.18
2,400
|
+4.87% |
|
USD | US29476L1070
|
66.63
02:04:00
|
66.13
05/27/2026
|
+0.76%
+0.50
|
66.65
10,500
|
66.66
200
|
+4.90% |
|
USD | US2944291051
|
163.69
02:04:00
|
162.81
05/27/2026
|
+0.54%
+0.88
|
163.67
700
|
163.78
5,800
|
-24.97% |
|
USD | US29444U7000
|
1,070.22
02:00:00
|
1,077.63
05/27/2026
|
-0.69%
-7.41
|
1,069.74
600
|
1,070.23
200
|
+40.65% |
|
USD | US29530P1021
|
220.71
02:00:00
|
223.07
05/27/2026
|
-1.06%
-2.36
|
220.64
300
|
220.81
1,100
|
-22.18% |
|
USD | US2971781057
|
276.83
02:04:00
|
277.25
05/27/2026
|
-0.15%
-0.42
|
276.84
1,500
|
277.00
2,200
|
+5.95% |
|
USD | US5184391044
|
91.20
02:04:00
|
86.60
05/27/2026
|
+5.31%
+4.60
|
91.19
2,800
|
91.20
46,000
|
-17.30% |
|
USD | BMG3223R1088
|
343.33
02:04:00
|
352.21
05/27/2026
|
-2.52%
-8.88
|
343.07
40
|
343.29
440
|
+3.79% |
|
USD | US30034W1062
|
84.17
02:00:00
|
84.11
05/27/2026
|
+0.07%
+0.06
|
84.17
200
|
84.19
11,100
|
+16.03% |
|
USD | US30040W1080
|
69.62
02:04:00
|
69.70
05/27/2026
|
-0.11%
-0.08
|
69.63
33,600
|
69.64
22,800
|
+3.52% |
|
USD | US30161N1019
|
46.19
02:00:00
|
46.03
05/27/2026
|
+0.35%
+0.16
|
46.20
800
|
46.21
7,800
|
+5.60% |
|
USD | US1651677353
|
92.64
02:00:00
|
94.55
05/27/2026
|
-2.02%
-1.91
|
92.62
1,000
|
92.65
600
|
-14.33% |
|
USD | US30212P3038
|
226.56
02:00:00
|
222.97
05/27/2026
|
+1.61%
+3.59
|
226.56
200
|
226.63
100
|
-21.30% |
|
USD | US3021301094
|
161.51
02:04:00
|
160.70
05/27/2026
|
+0.50%
+0.81
|
161.49
2,000
|
161.58
5,100
|
+7.85% |
|
USD | US30225T1025
|
144.43
02:04:00
|
143.99
05/27/2026
|
+0.31%
+0.44
|
144.54
3,100
|
144.55
2,400
|
+10.57% |
|
USD | US30231G1022
|
147.90
02:04:00
|
149.81
05/27/2026
|
-1.27%
-1.91
|
148.01
55,200
|
148.02
6,800
|
+24.49% |
|
USD | US3156161024
|
388.15
02:00:00
|
397.00
05/27/2026
|
-2.23%
-8.85
|
388.15
720
|
388.40
1,040
|
+55.53% |
|
USD | US3030751057
|
235.73
02:04:00
|
230.92
05/27/2026
|
+2.08%
+4.81
|
235.82
1,200
|
235.83
1,400
|
-20.42% |
|
USD | US3032501047
|
1,278.47
02:04:00
|
1,259.89
05/27/2026
|
+1.47%
+18.58
|
1,279.03
10
|
1,279.52
300
|
-25.48% |
|
USD | US3119001044
|
44.82
02:00:00
|
44.45
05/27/2026
|
+0.83%
+0.37
|
44.82
6,700
|
44.83
6,800
|
+10.77% |
|
USD | US3137451015
|
121.06
02:04:00
|
120.16
05/27/2026
|
+0.75%
+0.90
|
121.03
300
|
121.04
500
|
+19.21% |
|
USD | US31428X1063
|
411.78
02:04:00
|
400.00
05/27/2026
|
+2.94%
+11.78
|
411.52
1,440
|
411.53
1,080
|
+38.48% |
|
USD | US31620M1062
|
42.02
02:04:00
|
42.22
05/27/2026
|
-0.47%
-0.20
|
42.01
26,400
|
42.02
82,500
|
-36.47% |
|
USD | US3167731005
|
49.89
02:00:00
|
49.82
05/27/2026
|
+0.14%
+0.07
|
49.89
2,800
|
49.90
13,800
|
+6.43% |
|
USD | US3364331070
|
273.67
02:00:00
|
269.95
05/27/2026
|
+1.38%
+3.72
|
273.64
100
|
273.69
700
|
+3.34% |
|
USD | US3379321074
|
46.78
02:04:00
|
46.64
05/27/2026
|
+0.30%
+0.14
|
46.80
40,700
|
46.81
500
|
+4.18% |
|
USD | US3377381088
|
55.62
02:00:00
|
55.61
05/27/2026
|
+0.02%
+0.01
|
55.61
1,300
|
55.62
2,700
|
-17.21% |
|
USD | US3453708600
|
15.88
02:04:00
|
15.32
05/27/2026
|
+3.66%
+0.56
|
15.88
77,300
|
15.89
90,000
|
+16.77% |
|
USD | US34959E1091
|
127.93
02:00:00
|
133.96
05/27/2026
|
-4.50%
-6.03
|
127.91
1,400
|
127.94
100
|
+68.69% |
|
USD | US34959J1088
|
59.91
02:04:00
|
60.32
05/27/2026
|
-0.68%
-0.41
|
59.89
1,000
|
59.90
2,300
|
+9.26% |
|
USD | US35137L1052
|
65.48
02:00:00
|
64.96
05/27/2026
|
+0.80%
+0.52
|
65.48
4,500
|
65.50
8,400
|
-11.10% |
|
USD | US35137L2043
|
58.62
02:00:00
|
58.08
05/27/2026
|
+0.93%
+0.54
|
58.62
1,200
|
58.63
500
|
-10.55% |
|
USD | US3546131018
|
31.67
02:04:00
|
31.67
05/27/2026
|
0.00%
0.00
|
31.67
38,300
|
31.68
13,900
|
+32.57% |
|
USD | US35671D8570
|
63.63
02:04:00
|
64.36
05/27/2026
|
-1.13%
-0.73
|
63.62
3,100
|
63.63
26,900
|
+26.72% |
|
USD | CH0114405324
|
237.97
02:04:00
|
238.53
05/27/2026
|
-0.23%
-0.56
|
238.06
3,900
|
238.15
800
|
+17.59% |
|
USD | US3666511072
|
159.97
02:04:00
|
157.89
05/27/2026
|
+1.32%
+2.08
|
160.12
700
|
160.13
300
|
-37.41% |
|
USD | US3696043013
|
317.21
02:04:00
|
314.49
05/27/2026
|
+0.86%
+2.72
|
317.35
15,400
|
317.36
560
|
+2.10% |
|
USD | US36266G1076
|
63.88
02:00:00
|
64.18
05/27/2026
|
-0.47%
-0.30
|
63.89
300
|
63.90
800
|
-21.75% |
|
USD | US36828A1016
|
1,031.89
02:04:00
|
1,070.47
05/27/2026
|
-3.60%
-38.58
|
1,032.97
2,640
|
1,032.98
520
|
+63.79% |
|
USD | US6687711084
|
24.60
02:00:00
|
24.76
05/27/2026
|
-0.65%
-0.16
|
24.58
26,800
|
24.59
55,200
|
-8.94% |
|
USD | US3687361044
|
280.53
02:04:00
|
274.82
05/27/2026
|
+2.08%
+5.71
|
280.25
100
|
280.50
5,900
|
+101.53% |
|
USD | US3703341046
|
33.65
02:04:00
|
33.16
05/27/2026
|
+1.48%
+0.49
|
33.64
31,900
|
33.65
23,300
|
-28.69% |
|
USD | US37045V1008
|
84.12
02:04:00
|
79.79
05/27/2026
|
+5.43%
+4.33
|
84.13
3,900
|
84.14
12,700
|
-1.88% |
|
USD | US3695501086
|
342.69
02:04:00
|
344.64
05/27/2026
|
-0.57%
-1.95
|
342.77
320
|
342.78
80
|
+2.37% |
|
USD | US3724601055
|
98.40
02:04:00
|
97.05
05/27/2026
|
+1.39%
+1.35
|
98.43
6,100
|
98.47
100
|
-21.07% |
|
USD | US3755581036
|
133.69
02:00:00
|
133.73
05/27/2026
|
-0.03%
-0.04
|
133.69
1,400
|
133.72
1,000
|
+8.95% |
|
USD | US37940X1028
|
73.46
02:04:00
|
73.28
05/27/2026
|
+0.25%
+0.18
|
73.48
11,700
|
73.49
12,600
|
-5.32% |
|
USD | US37959E1029
|
154.39
02:04:00
|
156.75
05/27/2026
|
-1.51%
-2.36
|
154.42
1,300
|
154.43
500
|
+12.08% |
|
USD | US3802371076
|
87.37
02:04:00
|
88.99
05/27/2026
|
-1.82%
-1.62
|
87.45
500
|
87.46
2,300
|
-28.28% |
|
USD | US38141G1040
|
996.47
02:04:00
|
994.52
05/27/2026
|
+0.20%
+1.95
|
996.68
2,680
|
996.69
1,560
|
+13.14% |
|
USD | US4062161017
|
39.60
02:04:00
|
41.08
05/27/2026
|
-3.60%
-1.48
|
39.58
2,300
|
39.59
15,000
|
+45.36% |
|
USD | US4165151048
|
131.69
02:04:00
|
135.36
05/27/2026
|
-2.71%
-3.67
|
131.72
2,500
|
131.73
1,700
|
-1.77% |
|
USD | US4180561072
|
87.99
02:00:00
|
87.99
05/27/2026
|
0.00%
0.00
|
88.00
300
|
88.02
900
|
+7.30% |
|
USD | US40412C1018
|
392.15
02:04:00
|
392.42
05/27/2026
|
-0.07%
-0.27
|
392.11
120
|
392.25
720
|
-15.94% |
|
USD | US42250P1030
|
19.87
02:04:00
|
20.03
05/27/2026
|
-0.80%
-0.16
|
19.86
6,900
|
19.87
86,800
|
+24.56% |
|
USD | US8064071025
|
75.67
02:00:00
|
73.90
05/27/2026
|
+2.40%
+1.77
|
75.68
1,400
|
75.69
700
|
-2.22% |
|
USD | US4278661081
|
197.82
02:04:00
|
191.12
05/27/2026
|
+3.51%
+6.70
|
197.80
2,700
|
197.85
18,100
|
+5.02% |
|
USD | US43300A2033
|
336.72
02:04:00
|
323.81
05/27/2026
|
+3.99%
+12.91
|
337.06
8,600
|
337.07
2,200
|
+12.73% |
|
USD | US4370761029
|
317.85
02:04:00
|
310.54
05/27/2026
|
+2.35%
+7.31
|
318.06
13,760
|
318.07
840
|
-9.75% |
|
USD | US4385161066
|
231.55
02:00:00
|
231.72
05/27/2026
|
-0.07%
-0.17
|
231.54
200
|
231.58
200
|
+18.78% |
|
USD | US4404521001
|
20.96
02:04:00
|
20.89
05/27/2026
|
+0.34%
+0.07
|
20.96
9,100
|
20.97
10,700
|
-11.86% |
|
USD | US44107P1049
|
23.48
02:00:00
|
23.11
05/27/2026
|
+1.60%
+0.37
|
23.48
9,400
|
23.50
36,100
|
+30.34% |
|
USD | US4432011082
|
258.02
02:04:00
|
261.89
05/27/2026
|
-1.48%
-3.87
|
257.95
3,500
|
257.96
2,600
|
+27.74% |
|
USD | US42824C1099
|
37.20
02:04:00
|
38.06
05/27/2026
|
-2.26%
-0.86
|
37.19
52,400
|
37.20
24,200
|
+58.45% |
|
USD | US40434L1052
|
25.49
02:04:00
|
24.43
05/27/2026
|
+4.34%
+1.06
|
25.50
50,800
|
25.51
14,800
|
+9.65% |
|
USD | US4435106079
|
484.25
02:04:00
|
478.05
05/27/2026
|
+1.30%
+6.20
|
484.72
6,000
|
484.75
40
|
+7.64% |
|
USD | US4448591028
|
306.27
02:04:00
|
301.69
05/27/2026
|
+1.52%
+4.58
|
306.27
1,000
|
306.57
1,200
|
+17.79% |
|
USD | US4464131063
|
317.56
02:04:00
|
320.95
05/27/2026
|
-1.06%
-3.39
|
317.45
120
|
317.46
2,440
|
-5.62% |
|
USD | US4461501045
|
16.03
02:00:00
|
16.06
05/27/2026
|
-0.19%
-0.03
|
16.03
37,100
|
16.04
26,900
|
-7.44% |
|
USD | US4592001014
|
255.20
02:04:00
|
250.69
05/27/2026
|
+1.80%
+4.51
|
255.36
30,000
|
255.37
300
|
-15.37% |
|
USD | US45167R1041
|
211.75
02:04:00
|
211.13
05/27/2026
|
+0.29%
+0.62
|
211.65
800
|
211.66
7,800
|
+18.65% |
|
USD | US45168D1046
|
550.99
02:00:00
|
557.21
05/27/2026
|
-1.12%
-6.22
|
550.98
80
|
551.20
120
|
-17.64% |
|
USD | US4523081093
|
250.29
02:04:00
|
250.41
05/27/2026
|
-0.05%
-0.12
|
250.37
3,240
|
250.38
7,040
|
+1.67% |
|
USD | US45337C1027
|
97.34
02:00:00
|
97.10
05/27/2026
|
+0.25%
+0.24
|
97.34
600
|
97.36
300
|
-1.69% |
|
USD | US45687V1061
|
70.96
02:04:00
|
72.43
05/27/2026
|
-2.03%
-1.47
|
70.93
200
|
70.94
5,400
|
-8.57% |
|
USD | US45784P1012
|
146.01
02:00:00
|
153.80
05/27/2026
|
-5.07%
-7.79
|
145.83
200
|
145.94
200
|
-45.89% |
|
USD | US4581401001
|
121.77
02:00:00
|
123.52
05/27/2026
|
-1.42%
-1.75
|
121.79
400
|
121.80
200
|
+234.74% |
|
USD | US45841N1072
|
80.95
02:00:00
|
82.89
05/27/2026
|
-2.34%
-1.94
|
80.92
9,300
|
80.94
1,100
|
+28.89% |
|
USD | US45866F1049
|
149.71
02:04:00
|
150.64
05/27/2026
|
-0.62%
-0.93
|
149.68
3,400
|
149.69
54,000
|
-6.99% |
|
USD | US4595061015
|
77.00
02:04:00
|
75.87
05/27/2026
|
+1.49%
+1.13
|
77.02
14,800
|
77.03
17,000
|
+12.58% |
|
USD | US4601461035
|
32.42
02:04:00
|
31.96
05/27/2026
|
+1.44%
+0.46
|
32.42
5,100
|
32.43
5,100
|
-18.86% |
|
USD | US4612021034
|
307.73
02:00:00
|
304.35
05/27/2026
|
+1.11%
+3.38
|
307.68
5,440
|
307.72
80
|
-54.05% |
|
USD | US46120E6023
|
418.55
02:00:00
|
436.64
05/27/2026
|
-4.14%
-18.09
|
418.47
40
|
418.62
1,040
|
-22.90% |
|
USD | BMG491BT1088
|
27.61
02:04:00
|
27.69
05/27/2026
|
-0.29%
-0.08
|
27.61
17,500
|
27.62
5,700
|
+5.41% |
|
USD | US46187W1071
|
29.41
02:04:00
|
29.40
05/27/2026
|
+0.03%
+0.01
|
29.41
25,100
|
29.42
43,700
|
+5.79% |
|
USD | US46266C1053
|
165.62
02:04:00
|
162.00
05/27/2026
|
+2.23%
+3.62
|
165.70
8,300
|
165.71
10,600
|
-28.13% |
|
USD | US46284V1017
|
127.01
02:04:00
|
128.40
05/27/2026
|
-1.08%
-1.39
|
127.03
2,600
|
127.04
200
|
+54.79% |
|
USD | US4456581077
|
270.87
02:00:00
|
267.63
05/27/2026
|
+1.21%
+3.24
|
270.85
100
|
270.87
200
|
+37.71% |
|
USD | US4663131039
|
371.38
02:04:00
|
380.25
05/27/2026
|
-2.33%
-8.87
|
371.14
880
|
371.29
200
|
+66.76% |
|
USD | US4262811015
|
136.26
02:00:00
|
137.36
05/27/2026
|
-0.80%
-1.10
|
136.22
200
|
136.28
200
|
-24.73% |
|
USD | US46982L1089
|
115.90
02:04:00
|
115.85
05/27/2026
|
+0.04%
+0.05
|
115.94
2,000
|
115.97
21,500
|
-12.54% |
|
USD | US8326964058
|
102.98
02:04:00
|
102.32
05/27/2026
|
+0.65%
+0.66
|
103.00
8,600
|
103.01
30,700
|
+4.61% |
|
USD | IE00BY7QL619
|
138.20
02:04:00
|
140.22
05/27/2026
|
-1.44%
-2.02
|
138.22
2,800
|
138.23
1,700
|
+17.09% |
|
USD | US4781601046
|
231.29
02:04:00
|
230.18
05/27/2026
|
+0.48%
+1.11
|
231.34
10,500
|
231.35
4,900
|
+11.22% |
|
USD | US46625H1005
|
299.28
02:04:00
|
306.74
05/27/2026
|
-2.43%
-7.46
|
299.19
120
|
299.20
1,120
|
-4.80% |
|
USD | US49177J1025
|
17.69
02:04:00
|
17.49
05/27/2026
|
+1.14%
+0.20
|
17.71
18,800
|
17.72
78,100
|
+1.39% |
|
USD | US49271V1008
|
30.10
02:00:00
|
29.55
05/27/2026
|
+1.86%
+0.55
|
30.10
40,900
|
30.11
31,500
|
+5.50% |
|
USD | US4932671088
|
21.50
02:04:00
|
21.77
05/27/2026
|
-1.24%
-0.27
|
21.50
21,700
|
21.51
8,500
|
+5.47% |
|
USD | US49338L1035
|
347.65
02:04:00
|
355.74
05/27/2026
|
-2.27%
-8.09
|
347.48
120
|
347.77
4,480
|
+75.08% |
|
USD | US4943681035
|
100.18
02:00:00
|
98.77
05/27/2026
|
+1.43%
+1.41
|
100.18
500
|
100.24
300
|
-2.10% |
|
USD | US49446R1095
|
24.42
02:04:00
|
24.54
05/27/2026
|
-0.49%
-0.12
|
24.43
46,500
|
24.44
21,800
|
+21.07% |
|
USD | US49456B1017
|
32.22
02:04:00
|
32.87
05/27/2026
|
-1.98%
-0.65
|
32.20
44,000
|
32.21
210,600
|
+19.57% |
|
USD | US48251W1045
|
95.03
02:04:00
|
94.99
05/27/2026
|
+0.04%
+0.04
|
95.06
1,000
|
95.07
15,500
|
-25.49% |
|
USD | US4824801009
|
1,957.19
02:00:00
|
2,011.39
05/27/2026
|
-2.69%
-54.20
|
1,957.16
390
|
1,958.34
20
|
+65.54% |
|
USD | US5010441013
|
64.69
02:04:00
|
64.55
05/27/2026
|
+0.22%
+0.14
|
64.71
26,200
|
64.72
24,500
|
+3.31% |
|
USD | US5024311095
|
309.05
02:04:00
|
313.47
05/27/2026
|
-1.41%
-4.42
|
309.09
1,600
|
309.10
1,120
|
+6.78% |
|
USD | US5049221055
|
258.25
02:04:00
|
258.45
05/27/2026
|
-0.08%
-0.20
|
258.14
1,160
|
258.27
4,040
|
+3.02% |
|
USD | US5128073062
|
318.93
02:00:00
|
322.68
05/27/2026
|
-1.16%
-3.75
|
318.92
1,300
|
319.05
200
|
+88.50% |
|
USD | US5178341070
|
51.06
02:04:00
|
49.75
05/27/2026
|
+2.63%
+1.31
|
51.08
5,000
|
51.09
57,900
|
-23.57% |
|
USD | US5253271028
|
130.62
02:04:00
|
128.12
05/27/2026
|
+1.95%
+2.50
|
130.63
3,700
|
130.64
2,100
|
-28.98% |
|
USD | US5260571048
|
90.96
02:04:00
|
89.29
05/27/2026
|
+1.87%
+1.67
|
90.95
10,100
|
90.96
700
|
-13.14% |
|
USD | US5261071071
|
503.16
02:04:00
|
502.56
05/27/2026
|
+0.12%
+0.60
|
503.45
160
|
503.46
800
|
+3.50% |
|
USD | IE000S9YS762
|
507.87
02:00:00
|
514.97
05/27/2026
|
-1.38%
-7.10
|
507.84
1,320
|
508.00
120
|
+20.77% |
|
USD | US5380341090
|
166.56
02:04:00
|
166.52
05/27/2026
|
+0.02%
+0.04
|
166.67
800
|
166.68
8,000
|
+16.86% |
|
USD | US5398301094
|
531.14
02:04:00
|
532.90
05/27/2026
|
-0.33%
-1.76
|
531.67
10,280
|
531.68
1,160
|
+10.18% |
|
USD | US5404241086
|
106.98
02:04:00
|
109.0275
05/27/2026
|
-1.93%
-2.11
|
106.91
100
|
106.93
4,800
|
+3.59% |
|
USD | US5486611073
|
216.84
02:04:00
|
212.08
05/27/2026
|
+2.24%
+4.76
|
216.85
3,500
|
216.98
13,600
|
-12.06% |
|
USD | US5500211090
|
131.04
02:00:00
|
127.35
05/27/2026
|
+2.90%
+3.69
|
131.04
100
|
131.10
200
|
-38.72% |
|
USD | US55024U1097
|
902.31
02:00:00
|
910.81
05/27/2026
|
-0.93%
-8.50
|
902.07
320
|
902.38
160
|
+147.11% |
|
USD | NL0009434992
|
67.67
02:04:00
|
69.01
05/27/2026
|
-1.94%
-1.34
|
67.68
300
|
67.70
9,700
|
+59.38% |
|
USD | US55261F1049
|
215.10
02:04:00
|
215.23
05/27/2026
|
-0.06%
-0.13
|
215.10
600
|
215.14
1,000
|
+6.82% |
|
USD | US56585A1025
|
247.05
02:04:00
|
248.05
05/27/2026
|
-0.40%
-1.00
|
247.11
20,300
|
247.12
1,500
|
+52.52% |
|
USD | US5719032022
|
385.86
02:00:00
|
373.81
05/27/2026
|
+3.22%
+12.05
|
385.78
320
|
385.93
320
|
+20.49% |
|
USD | US5717481023
|
160.59
02:04:00
|
161.97
05/27/2026
|
-0.85%
-1.38
|
160.53
200
|
160.54
100
|
-12.69% |
|
USD | US5732841060
|
574.39
02:04:00
|
560.93
05/27/2026
|
+2.40%
+13.46
|
574.53
1,240
|
574.54
1,480
|
-9.91% |
|
USD | US5745991068
|
69.82
02:04:00
|
68.90
05/27/2026
|
+1.34%
+0.92
|
69.81
11,900
|
69.82
20,800
|
+8.57% |
|
USD | US57636Q1040
|
495.04
02:04:00
|
493.01
05/27/2026
|
+0.41%
+2.03
|
495.49
14,200
|
495.50
2,640
|
-13.64% |
|
USD | US5797802064
|
47.55
02:04:00
|
46.82
05/27/2026
|
+1.56%
+0.73
|
47.57
44,300
|
47.58
9,600
|
-31.26% |
|
USD | US5801351017
|
280.92
02:04:00
|
279.26
05/27/2026
|
+0.59%
+1.66
|
280.96
14,480
|
280.97
6,720
|
-8.63% |
|
USD | US58155Q1031
|
756.47
02:04:00
|
754.40
05/27/2026
|
+0.27%
+2.07
|
756.83
880
|
756.95
600
|
-8.03% |
|
USD | IE00BTN1Y115
|
75.98
02:04:00
|
77.60
05/27/2026
|
-2.09%
-1.62
|
75.93
25,100
|
75.94
41,100
|
-19.22% |
|
USD | US58933Y1055
|
120.24
02:04:00
|
119.72
05/27/2026
|
+0.43%
+0.52
|
120.24
41,800
|
120.26
29,400
|
+13.74% |
|
USD | US30303M1027
|
635.255
02:00:00
|
612.34
05/27/2026
|
+3.74%
+22.915
|
635.29
480
|
635.41
880
|
-7.23% |
|
USD | US59156R1086
|
83.20
02:04:00
|
83.27
05/27/2026
|
-0.08%
-0.07
|
83.20
36,000
|
83.22
1,600
|
+5.49% |
|
USD | US5926881054
|
1,093.84
02:04:00
|
1,101.33
05/27/2026
|
-0.68%
-7.49
|
1,094.98
220
|
1,094.99
240
|
-21.01% |
|
USD | US5529531015
|
41.95
02:04:00
|
38.45
05/27/2026
|
+9.10%
+3.50
|
41.94
4,800
|
41.95
59,400
|
+5.37% |
|
USD | US5950171042
|
96.85
02:00:00
|
98.05
05/27/2026
|
-1.22%
-1.20
|
96.81
3,000
|
96.82
500
|
+53.88% |
|
USD | US5951121038
|
928.41
02:00:00
|
895.88
05/27/2026
|
+3.63%
+32.53
|
928.00
400
|
928.48
120
|
+213.89% |
|
USD | US5949181045
|
412.67
02:00:00
|
416.03
05/27/2026
|
-0.81%
-3.36
|
412.70
120
|
412.73
200
|
-13.98% |
|
USD | US59522J1034
|
130.58
02:04:00
|
130.54
05/27/2026
|
+0.03%
+0.04
|
130.52
100
|
130.54
4,100
|
-6.03% |
|
USD | US60770K1079
|
47.61
02:00:00
|
47.03
05/27/2026
|
+1.23%
+0.58
|
47.60
900
|
47.62
300
|
+59.48% |
|
USD | US60871R2094
|
41.87
02:04:00
|
41.23
05/27/2026
|
+1.55%
+0.64
|
41.85
33,500
|
41.86
16,000
|
-11.68% |
|
USD | US6092071058
|
62.25
02:00:00
|
61.24
05/27/2026
|
+1.65%
+1.01
|
62.27
1,500
|
62.28
7,600
|
+13.77% |
|
USD | US6098391054
|
1,620.17
02:00:00
|
1,662.98
05/27/2026
|
-2.57%
-42.81
|
1,620.15
110
|
1,621.00
10
|
+83.48% |
|
USD | US61174X1090
|
89.24
02:00:00
|
87.42
05/27/2026
|
+2.08%
+1.82
|
89.23
4,200
|
89.24
1,100
|
+14.02% |
|
USD | US6153691059
|
451.56
02:04:00
|
451.10
05/27/2026
|
+0.10%
+0.46
|
451.17
760
|
451.40
400
|
-11.70% |
|
USD | US6174464486
|
201.61
02:04:00
|
201.76
05/27/2026
|
-0.07%
-0.15
|
201.64
43,300
|
201.65
3,000
|
+13.65% |
|
USD | US61945C1036
|
23.72
02:04:00
|
22.62
05/27/2026
|
+4.86%
+1.10
|
23.72
20,700
|
23.73
36,500
|
-6.10% |
|
USD | US6200763075
|
408.71
02:04:00
|
410.48
05/27/2026
|
-0.43%
-1.77
|
408.81
3,200
|
408.82
3,480
|
+7.09% |
|
USD | US55354G1004
|
603.47
02:04:00
|
588.52
05/27/2026
|
+2.54%
+14.95
|
603.63
1,120
|
603.64
680
|
+2.58% |
|
USD | US6311031081
|
90.53
02:00:00
|
90.88
05/27/2026
|
-0.39%
-0.35
|
90.53
1,000
|
90.54
400
|
-6.43% |
|
USD | US64110D1046
|
142.74
02:00:00
|
138.95
05/27/2026
|
+2.73%
+3.79
|
142.70
500
|
142.79
500
|
+29.75% |
|
USD | US64110L1061
|
87.35
02:00:00
|
87.68
05/27/2026
|
-0.38%
-0.33
|
87.33
6,400
|
87.34
3,000
|
-6.48% |
|
USD | US6516391066
|
107.23
02:04:00
|
111.35
05/27/2026
|
-3.92%
-4.38
|
107.20
3,200
|
107.21
8,200
|
+11.78% |
|
USD | US65249B1098
|
26.61
02:00:00
|
26.20
05/27/2026
|
+1.56%
+0.41
|
26.60
11,000
|
26.61
9,300
|
+0.31% |
|
USD | US65249B2088
|
30.47
02:00:00
|
29.95
05/27/2026
|
+1.74%
+0.52
|
30.46
1,500
|
30.47
5,100
|
+1.08% |
|
USD | US65339F1012
|
87.65
02:04:00
|
87.65
05/27/2026
|
0.00%
0.00
|
87.64
200
|
87.65
9,200
|
+9.18% |
|
USD | US6541061031
|
45.98
02:04:00
|
44.94
05/27/2026
|
+2.31%
+1.04
|
45.96
5,300
|
45.97
54,700
|
-29.46% |
|
USD | US65473P1057
|
47.47
02:04:00
|
47.80
05/27/2026
|
-0.69%
-0.33
|
47.48
17,800
|
47.49
22,100
|
+14.46% |
|
USD | US6556631025
|
288.74
02:00:00
|
287.83
05/27/2026
|
+0.32%
+0.91
|
288.71
40
|
288.84
280
|
+19.71% |
|
USD | US6558441084
|
325.68
02:04:00
|
320.22
05/27/2026
|
+1.71%
+5.46
|
325.95
800
|
325.96
1,120
|
+10.91% |
|
USD | US6658591044
|
167.94
02:00:00
|
169.94
05/27/2026
|
-1.18%
-2.00
|
167.93
300
|
168.05
1,000
|
+24.42% |
|
USD | US6668071029
|
551.34
02:04:00
|
556.80
05/27/2026
|
-0.98%
-5.46
|
551.15
2,600
|
551.16
1,040
|
-2.35% |
|
USD | BMG667211046
|
18.15
02:04:00
|
17.10
05/27/2026
|
+6.14%
+1.05
|
18.16
163,600
|
18.17
4,800
|
-23.39% |
|
USD | US6293775085
|
138.00
02:04:00
|
140.43
05/27/2026
|
-1.73%
-2.43
|
138.00
5,500
|
138.01
3,300
|
-11.81% |
|
USD | US6703461052
|
246.47
02:04:00
|
240.29
05/27/2026
|
+2.57%
+6.18
|
246.43
700
|
246.44
1,700
|
+47.32% |
|
USD | US67066G1040
|
212.60
02:00:00
|
214.86
05/27/2026
|
-1.05%
-2.26
|
212.61
200
|
212.64
100
|
+15.21% |
|
USD | US62944T1051
|
6,098.08
02:04:00
|
6,032.82
05/27/2026
|
+1.08%
+65.26
|
6,094.24
320
|
6,097.68
50
|
-17.28% |
|
USD | NL0009538784
|
329.24
02:00:00
|
332.67
05/27/2026
|
-1.03%
-3.43
|
329.24
100
|
329.33
100
|
+53.26% |
|
USD | US67103H1077
|
89.02
02:00:00
|
89.87
05/27/2026
|
-0.95%
-0.85
|
89.01
1,400
|
89.02
3,500
|
-1.47% |
|
USD | US6745991058
|
56.89
02:04:00
|
57.46
05/27/2026
|
-0.99%
-0.57
|
56.89
39,400
|
56.90
18,800
|
+39.74% |
|
USD | US6795801009
|
219.45
02:00:00
|
216.61
05/27/2026
|
+1.31%
+2.84
|
219.45
100
|
219.50
1,200
|
+38.14% |
|
USD | US6819191064
|
74.85
02:04:00
|
74.41
05/27/2026
|
+0.59%
+0.44
|
74.86
10,900
|
74.87
46,700
|
-7.85% |
|
USD | US6821891057
|
124.89
02:00:00
|
127.00
05/27/2026
|
-1.66%
-2.11
|
124.87
1,800
|
124.90
1,100
|
+134.53% |
|
USD | US6826801036
|
88.21
02:04:00
|
90.44
05/27/2026
|
-2.47%
-2.23
|
88.21
46,300
|
88.22
8,700
|
+23.05% |
|
USD | US68389X1054
|
190.96
02:04:00
|
193.06
05/27/2026
|
-1.09%
-2.10
|
190.72
300
|
190.78
51,300
|
-0.95% |
|
USD | US68902V1070
|
71.79
02:04:00
|
72.73
05/27/2026
|
-1.29%
-0.94
|
71.79
7,200
|
71.80
5,800
|
-16.74% |
|
USD | US6937181088
|
112.26
02:00:00
|
112.01
05/27/2026
|
+0.22%
+0.25
|
112.25
1,500
|
112.30
300
|
+2.28% |
|
USD | US6951561090
|
217.99
02:04:00
|
218.47
05/27/2026
|
-0.22%
-0.48
|
217.89
700
|
217.90
900
|
+5.94% |
|
USD | US69608A1088
|
132.51
02:00:00
|
136.60
05/27/2026
|
-2.99%
-4.09
|
132.51
400
|
132.53
800
|
-23.15% |
|
USD | US6974351057
|
248.47
02:00:00
|
256.75
05/27/2026
|
-3.22%
-8.28
|
248.43
100
|
248.48
500
|
+39.39% |
|
USD | US69932A2042
|
10.62
02:00:00
|
10.37
05/27/2026
|
+2.41%
+0.25
|
10.62
16,900
|
10.63
5,100
|
-22.61% |
|
USD | US7010941042
|
856.68
02:04:00
|
868.03
05/27/2026
|
-1.31%
-11.35
|
856.36
80
|
856.37
1,080
|
-1.24% |
|
USD | US7043261079
|
94.425
02:00:00
|
94.80
05/27/2026
|
-0.40%
-0.375
|
94.42
1,100
|
94.43
4,300
|
-15.49% |
|
USD | US70450Y1038
|
43.76
02:00:00
|
44.16
05/27/2026
|
-0.91%
-0.40
|
43.75
29,000
|
43.76
3,100
|
-24.36% |
|
USD | IE00BLS09M33
|
72.45
02:04:00
|
73.54
05/27/2026
|
-1.48%
-1.09
|
72.43
3,000
|
72.44
10,300
|
-29.38% |
|
USD | US7134481081
|
147.74
02:00:00
|
145.68
05/27/2026
|
+1.41%
+2.06
|
147.73
900
|
147.75
900
|
+1.51% |
|
USD | US7170811035
|
26.21
02:04:00
|
25.85
05/27/2026
|
+1.39%
+0.36
|
26.20
90,000
|
26.21
173,500
|
+3.82% |
|
USD | US69331C1080
|
16.53
02:04:00
|
16.42
05/27/2026
|
+0.67%
+0.11
|
16.54
95,500
|
16.55
99,400
|
+2.18% |
|
USD | US7181721090
|
182.04
02:04:00
|
181.53
05/27/2026
|
+0.28%
+0.51
|
182.03
49,400
|
182.04
1,500
|
+13.17% |
|
USD | US7185461040
|
174.63
02:04:00
|
173.88
05/27/2026
|
+0.43%
+0.75
|
174.67
1,800
|
174.72
11,400
|
+34.75% |
|
USD | US7234841010
|
102.80
02:04:00
|
102.83
05/27/2026
|
-0.03%
-0.03
|
102.78
4,300
|
102.79
1,300
|
+15.93% |
|
USD | US6934751057
|
220.80
02:04:00
|
220.81
05/27/2026
|
-0.00%
-0.01
|
220.85
800
|
220.86
5,500
|
+5.79% |
|
USD | US73278L1052
|
184.41
02:00:00
|
182.35
05/27/2026
|
+1.13%
+2.06
|
184.38
2,100
|
184.67
600
|
-20.28% |
|
USD | US6935061076
|
112.88
02:04:00
|
109.54
05/27/2026
|
+3.05%
+3.34
|
112.92
8,000
|
112.93
200
|
+6.91% |
|
USD | US69351T1060
|
35.84
02:04:00
|
36.12
05/27/2026
|
-0.78%
-0.28
|
35.83
200
|
35.84
108,600
|
+3.14% |
|
USD | US74251V1026
|
104.57
02:00:00
|
104.71
05/27/2026
|
-0.13%
-0.14
|
104.58
200
|
104.59
400
|
+18.71% |
|
USD | US7427181091
|
147.49
02:04:00
|
142.96
05/27/2026
|
+3.17%
+4.53
|
147.53
65,000
|
147.54
10,200
|
-0.24% |
|
USD | US7433151039
|
196.91
02:04:00
|
198.78
05/27/2026
|
-0.94%
-1.87
|
196.94
800
|
197.02
1,400
|
-12.71% |
|
USD | US74340W1036
|
146.52
02:04:00
|
146.94
05/27/2026
|
-0.29%
-0.42
|
146.53
10,900
|
146.54
1,100
|
+15.10% |
|
USD | US7443201022
|
101.49
02:04:00
|
102.62
05/27/2026
|
-1.10%
-1.13
|
101.48
9,800
|
101.49
3,800
|
-9.09% |
|
USD | US69370C1009
|
142.26
02:00:00
|
144.88
05/27/2026
|
-1.81%
-2.62
|
142.26
3,600
|
142.33
100
|
-16.84% |
|
USD | US7445731067
|
79.82
02:04:00
|
80.07
05/27/2026
|
-0.31%
-0.25
|
79.84
23,200
|
79.86
800
|
-0.29% |
|
USD | US74460D1090
|
306.79
02:04:00
|
304.47
05/27/2026
|
+0.76%
+2.32
|
306.79
280
|
306.95
2,720
|
+17.33% |
|
USD | US7458671010
|
119.10
02:04:00
|
117.84
05/27/2026
|
+1.07%
+1.26
|
119.06
12,100
|
119.09
7,400
|
+0.49% |
|
USD | US74743L1008
|
159.11
02:04:00
|
164.57
05/27/2026
|
-3.32%
-5.46
|
159.11
7,500
|
159.12
300
|
+101.56% |
|
USD | US7475251036
|
233.40
02:00:00
|
248.82
05/27/2026
|
-6.20%
-15.42
|
233.38
100
|
233.43
900
|
+45.47% |
|
USD | US74762E1029
|
733.62
02:04:00
|
742.18
05/27/2026
|
-1.15%
-8.56
|
733.81
1,720
|
733.82
960
|
+75.85% |
|
USD | US74834L1008
|
193.99
02:04:00
|
192.88
05/27/2026
|
+0.58%
+1.11
|
194.19
1,100
|
194.20
3,800
|
+11.15% |
|
USD | US7512121010
|
376.23
02:04:00
|
381.78
05/27/2026
|
-1.45%
-5.55
|
376.28
5,320
|
376.29
680
|
+7.97% |
|
USD | US7547301090
|
145.40
02:04:00
|
152.13
05/27/2026
|
-4.42%
-6.73
|
145.34
19,300
|
145.40
1,000
|
-5.27% |
|
USD | US7561091049
|
62.19
02:04:00
|
62.45
05/27/2026
|
-0.42%
-0.26
|
62.20
300
|
62.21
12,700
|
+10.79% |
|
USD | US7588491032
|
78.95
02:00:00
|
78.99
05/27/2026
|
-0.05%
-0.04
|
78.95
900
|
78.96
400
|
+14.43% |
|
USD | US75886F1075
|
627.74
02:00:00
|
634.62
05/27/2026
|
-1.08%
-6.88
|
627.51
400
|
628.29
80
|
-17.78% |
|
USD | US7591EP1005
|
28.09
02:04:00
|
28.25
05/27/2026
|
-0.57%
-0.16
|
28.09
67,600
|
28.10
25,600
|
+4.24% |
|
USD | US7607591002
|
205.60
02:04:00
|
207.05
05/27/2026
|
-0.70%
-1.45
|
205.54
2,400
|
205.55
3,100
|
-2.30% |
|
USD | US7611521078
|
206.10
02:04:00
|
207.98
05/27/2026
|
-0.90%
-1.88
|
206.22
1,800
|
206.23
1,200
|
-13.65% |
|
USD | US7140461093
|
96.79
02:04:00
|
96.83
05/27/2026
|
-0.04%
-0.04
|
96.72
100
|
96.75
500
|
+0.08% |
|
USD | US7707001027
|
76.23
02:00:00
|
74.09
05/27/2026
|
+2.89%
+2.14
|
76.21
900
|
76.22
1,200
|
-34.49% |
|
USD | US7739031091
|
456.08
02:04:00
|
456.30
05/27/2026
|
-0.05%
-0.22
|
456.33
2,200
|
456.34
400
|
+17.28% |
|
USD | US7757111049
|
50.38
02:04:00
|
53.16
05/27/2026
|
-5.23%
-2.78
|
50.36
36,800
|
50.37
71,000
|
-11.43% |
|
USD | US7766961061
|
316.62
02:00:00
|
320.30
05/27/2026
|
-1.15%
-3.68
|
316.47
480
|
316.71
160
|
-28.04% |
|
USD | US7782961038
|
233.47
02:00:00
|
234.68
05/27/2026
|
-0.52%
-1.21
|
233.39
800
|
233.47
400
|
+30.28% |
|
USD | US75513E1010
|
176.59
02:04:00
|
178.97
05/27/2026
|
-1.33%
-2.38
|
176.63
42,200
|
176.64
6,800
|
-2.42% |
|
USD | LR0008862868
|
275.17
02:04:00
|
267.71
05/27/2026
|
+2.79%
+7.46
|
275.19
6,120
|
275.24
2,040
|
-4.02% |
|
USD | US78409V1044
|
415.80
02:04:00
|
412.48
05/27/2026
|
+0.80%
+3.32
|
415.81
120
|
415.94
1,720
|
-21.07% |
|
USD | US79466L3024
|
177.51
02:04:00
|
179.08
05/27/2026
|
-0.88%
-1.57
|
177.54
1,100
|
177.71
2,600
|
-32.40% |
|
USD | US80004C2008
|
1,589.94
02:00:00
|
1,589.55
05/27/2026
|
+0.02%
+0.39
|
1,588.88
80
|
1,589.96
40
|
+569.62% |
|
USD | US78410G1040
|
200.20
02:00:00
|
201.73
05/27/2026
|
-0.76%
-1.53
|
200.15
200
|
200.54
100
|
+4.29% |
|
USD | IE00BKVD2N49
|
870.66
02:00:00
|
845.76
05/27/2026
|
+2.94%
+24.90
|
870.58
560
|
871.04
120
|
+207.11% |
|
USD | US8168511090
|
91.26
02:04:00
|
91.55
05/27/2026
|
-0.32%
-0.29
|
91.23
13,700
|
91.24
4,200
|
+3.69% |
|
USD | US81762P1021
|
102.12
02:04:00
|
99.92
05/27/2026
|
+2.20%
+2.20
|
102.17
20,800
|
102.18
12,300
|
-34.77% |
|
USD | US8243481061
|
309.97
02:04:00
|
311.25
05/27/2026
|
-0.41%
-1.28
|
309.93
6,600
|
310.06
5,280
|
-3.94% |
|
USD | US83088M1027
|
78.68
02:00:00
|
83.42
05/27/2026
|
-5.68%
-4.74
|
78.69
400
|
78.71
4,800
|
+31.56% |
|
USD | AN8068571086
|
56.50
02:04:00
|
57.98
05/27/2026
|
-2.55%
-1.48
|
56.50
4,500
|
56.51
5,900
|
+51.07% |
|
USD | US8288061091
|
206.77
02:04:00
|
206.94
05/27/2026
|
-0.08%
-0.17
|
206.79
7,400
|
206.80
2,300
|
+11.79% |
|
USD | IE00028FXN24
|
39.88
02:04:00
|
39.20
05/27/2026
|
+1.73%
+0.68
|
39.88
100,200
|
39.89
6,200
|
+1.37% |
|
USD | US8330341012
|
372.13
02:04:00
|
372.10
05/27/2026
|
+0.01%
+0.03
|
372.03
280
|
372.08
2,120
|
+7.98% |
|
USD | US83444M1018
|
75.89
02:04:00
|
76.27
05/27/2026
|
-0.50%
-0.38
|
75.96
3,100
|
75.97
200
|
-3.75% |
|
USD | US8425871071
|
93.74
02:04:00
|
94.09
05/27/2026
|
-0.37%
-0.35
|
93.76
15,400
|
93.77
5,400
|
+7.90% |
|
USD | US8447411088
|
43.68
02:04:00
|
42.28
05/27/2026
|
+3.31%
+1.40
|
43.67
1,900
|
43.68
63,400
|
+2.30% |
|
USD | US8552441094
|
102.10
02:00:00
|
101.42
05/27/2026
|
+0.67%
+0.68
|
102.09
100
|
102.10
7,200
|
+20.44% |
|
USD | US8574771031
|
157.92
02:04:00
|
158.52
05/27/2026
|
-0.38%
-0.60
|
157.87
8,500
|
157.88
4,800
|
+22.87% |
|
USD | US8581191009
|
258.22
02:00:00
|
250.49
05/27/2026
|
+3.09%
+7.73
|
258.21
300
|
258.25
400
|
+47.83% |
|
USD | IE00BFY8C754
|
212.87
02:04:00
|
216.27
05/27/2026
|
-1.57%
-3.40
|
212.93
1,900
|
212.94
1,300
|
-14.69% |
|
USD | US8545021011
|
79.46
02:04:00
|
78.93
05/27/2026
|
+0.67%
+0.53
|
79.48
100
|
79.49
17,300
|
+6.26% |
|
USD | US8636671013
|
305.94
02:04:00
|
313.00
05/27/2026
|
-2.26%
-7.06
|
306.12
7,600
|
306.14
320
|
-10.95% |
|
USD | US86800U3023
|
38.19
02:00:00
|
37.10
05/27/2026
|
+2.94%
+1.09
|
38.18
2,100
|
38.19
500
|
+26.75% |
|
USD | US87165B1035
|
72.09
02:04:00
|
71.90
05/27/2026
|
+0.26%
+0.19
|
72.07
2,800
|
72.08
14,800
|
-13.82% |
|
USD | US8716071076
|
525.92
02:00:00
|
534.56
05/27/2026
|
-1.62%
-8.64
|
525.12
680
|
525.52
640
|
+13.80% |
|
USD | US8718291078
|
75.22
02:04:00
|
75.32
05/27/2026
|
-0.13%
-0.10
|
75.23
900
|
75.24
40,100
|
+2.21% |
|
USD | US74144T1088
|
104.50
02:00:00
|
103.82
05/27/2026
|
+0.65%
+0.68
|
104.52
300
|
104.54
2,000
|
+1.41% |
|
USD | US8725901040
|
190.81
02:00:00
|
191.11
05/27/2026
|
-0.16%
-0.30
|
190.75
1,200
|
190.79
100
|
-5.88% |
|
USD | US8740541094
|
218.46
02:00:00
|
220.67
05/27/2026
|
-1.00%
-2.21
|
218.41
600
|
218.48
100
|
-13.81% |
|
USD | US8760301072
|
138.83
02:04:00
|
140.62
05/27/2026
|
-1.27%
-1.79
|
138.95
5,900
|
138.96
700
|
+10.06% |
|
USD | US87612G1013
|
263.65
02:04:00
|
269.89
05/27/2026
|
-2.31%
-6.24
|
263.62
4,900
|
263.75
1,300
|
+46.28% |
|
USD | US87612E1064
|
128.33
02:04:00
|
125.43
05/27/2026
|
+2.31%
+2.90
|
128.29
11,900
|
128.30
49,700
|
+28.32% |
|
USD | IE000IVNQZ81
|
208.75
02:04:00
|
208.60
05/27/2026
|
+0.07%
+0.15
|
208.74
100
|
208.75
3,400
|
-8.31% |
|
USD | US8793601050
|
612.52
02:04:00
|
627.97
05/27/2026
|
-2.46%
-15.45
|
612.40
440
|
612.95
5,840
|
+22.96% |
|
USD | US8807701029
|
375.83
02:00:00
|
389.14
05/27/2026
|
-3.42%
-13.31
|
375.50
80
|
375.85
640
|
+101.04% |
|
USD | US88160R1014
|
440.36
02:00:00
|
433.59
05/27/2026
|
+1.56%
+6.77
|
440.34
40
|
440.37
240
|
-3.59% |
|
USD | US8825081040
|
317.45
02:00:00
|
324.89
05/27/2026
|
-2.29%
-7.44
|
317.50
1,300
|
317.52
400
|
+87.27% |
|
USD | US8832031012
|
92.32
02:04:00
|
92.68
05/27/2026
|
-0.39%
-0.36
|
92.35
6,100
|
92.36
1,900
|
+6.32% |
|
USD | US1344291091
|
20.50
02:00:00
|
20.13
05/27/2026
|
+1.84%
+0.37
|
20.50
24,500
|
20.51
2,700
|
-27.77% |
|
USD | US1255231003
|
285.75
02:04:00
|
280.83
05/27/2026
|
+1.75%
+4.92
|
285.91
4,600
|
285.92
2,400
|
+2.03% |
|
USD | US5007541064
|
24.38
02:00:00
|
23.85
05/27/2026
|
+2.22%
+0.53
|
24.38
22,800
|
24.39
3,900
|
-1.65% |
|
USD | US88339J1051
|
22.29
02:00:00
|
22.18
05/27/2026
|
+0.50%
+0.11
|
22.29
11,700
|
22.30
900
|
-41.57% |
|
USD | US8835561023
|
456.21
02:04:00
|
448.18
05/27/2026
|
+1.79%
+8.03
|
456.31
4,600
|
456.32
3,160
|
-22.65% |
|
USD | US8725401090
|
157.01
02:04:00
|
158.97
05/27/2026
|
-1.23%
-1.96
|
157.07
300
|
157.08
4,000
|
+3.49% |
|
USD | US87256C1018
|
187.64
02:04:00
|
188.09
05/27/2026
|
-0.24%
-0.45
|
187.80
1,300
|
187.81
2,200
|
-10.00% |
|
USD | US8923561067
|
30.67
02:00:00
|
29.80
05/27/2026
|
+2.92%
+0.87
|
30.68
18,800
|
30.69
12,400
|
-40.41% |
|
USD | IE00BK9ZQ967
|
457.68
02:04:00
|
461.43
05/27/2026
|
-0.81%
-3.75
|
458.03
2,440
|
458.04
3,840
|
+18.56% |
|
USD | US8936411003
|
1,240.91
02:04:00
|
1,226.00
05/27/2026
|
+1.22%
+14.91
|
1,240.91
1,160
|
1,241.69
30
|
-7.81% |
|
USD | US89417E1091
|
299.94
02:04:00
|
304.84
05/27/2026
|
-1.61%
-4.90
|
299.90
1,600
|
299.98
1,160
|
+5.10% |
|
USD | US8962391004
|
54.88
02:00:00
|
56.34
05/27/2026
|
-2.59%
-1.46
|
54.87
1,600
|
54.88
5,000
|
-28.09% |
|
USD | US89832Q1094
|
48.46
02:04:00
|
48.68
05/27/2026
|
-0.45%
-0.22
|
48.45
14,600
|
48.46
40,400
|
-1.08% |
|
USD | US88262P1021
|
406.09
02:04:00
|
400.09
05/27/2026
|
+1.50%
+6.00
|
406.09
2,280
|
406.10
320
|
+39.30% |
|
USD | US9022521051
|
302.55
02:04:00
|
307.39
05/27/2026
|
-1.57%
-4.84
|
302.44
400
|
302.45
960
|
-32.29% |
|
USD | US9024941034
|
66.02
02:04:00
|
65.13
05/27/2026
|
+1.37%
+0.89
|
66.05
18,300
|
66.06
5,200
|
+11.11% |
|
USD | US90353T1007
|
70.73
02:04:00
|
70.12
05/27/2026
|
+0.87%
+0.61
|
70.75
2,000
|
70.77
4,700
|
-14.18% |
|
USD | US9026531049
|
38.03
02:04:00
|
38.03
05/27/2026
|
0.00%
0.00
|
38.04
11,100
|
38.05
5,400
|
+3.68% |
|
USD | US90384S3031
|
507.35
02:00:00
|
516.04
05/27/2026
|
-1.68%
-8.69
|
507.18
200
|
507.43
120
|
-14.71% |
|
USD | US9078181081
|
279.39
02:04:00
|
271.10
05/27/2026
|
+3.06%
+8.29
|
279.39
100
|
279.40
16,900
|
+17.20% |
|
USD | US9100471096
|
112.62
02:00:00
|
105.92
05/27/2026
|
+6.33%
+6.70
|
112.59
200
|
112.62
2,200
|
-5.28% |
|
USD | US9113631090
|
988.24
02:04:00
|
962.92
05/27/2026
|
+2.63%
+25.32
|
988.70
1,480
|
988.71
1,080
|
+18.98% |
|
USD | US91324P1021
|
384.01
02:04:00
|
376.86
05/27/2026
|
+1.90%
+7.15
|
384.19
16,920
|
384.20
3,040
|
+14.16% |
|
USD | US9139031002
|
154.29
02:04:00
|
156.63
05/27/2026
|
-1.49%
-2.34
|
154.44
800
|
154.45
1,200
|
-28.16% |
|
USD | US9029733048
|
54.69
02:04:00
|
55.22
05/27/2026
|
-0.96%
-0.53
|
54.67
700
|
54.69
52,000
|
+3.49% |
|
USD | US9113121068
|
104.47
02:04:00
|
101.97
05/27/2026
|
+2.45%
+2.50
|
104.48
12,400
|
104.49
4,700
|
+2.80% |
|
USD | US91913Y1001
|
240.34
02:04:00
|
241.45
05/27/2026
|
-0.46%
-1.11
|
240.46
24,100
|
240.47
8,100
|
+48.32% |
|
USD | US9224751084
|
158.49
02:04:00
|
158.54
05/27/2026
|
-0.03%
-0.05
|
158.56
5,800
|
158.57
8,100
|
-28.98% |
|
USD | US92276F1003
|
88.05
02:04:00
|
88.37
05/27/2026
|
-0.36%
-0.32
|
88.04
100
|
88.05
15,500
|
+14.20% |
|
USD | US92338C1036
|
84.46
02:04:00
|
86.05
05/27/2026
|
-1.85%
-1.59
|
84.49
4,400
|
84.50
800
|
-13.76% |
|
USD | US92343E1029
|
295.65
02:00:00
|
306.86
05/27/2026
|
-3.65%
-11.21
|
295.56
2,000
|
295.66
100
|
+26.31% |
|
USD | US92345Y1064
|
171.50
02:00:00
|
171.59
05/27/2026
|
-0.05%
-0.09
|
171.48
1,100
|
171.59
3,700
|
-23.29% |
|
USD | US92343V1044
|
48.24
02:04:00
|
48.49
05/27/2026
|
-0.52%
-0.25
|
48.26
90,800
|
48.28
200
|
+19.05% |
|
USD | US92532F1003
|
437.22
02:00:00
|
435.93
05/27/2026
|
+0.30%
+1.29
|
437.20
80
|
437.34
40
|
-3.84% |
|
USD | US92537N1081
|
319.78
02:04:00
|
323.91
05/27/2026
|
-1.28%
-4.13
|
319.78
2,480
|
319.79
120
|
+99.93% |
|
USD | US92556V1061
|
16.29
02:00:00
|
16.26
05/27/2026
|
+0.18%
+0.03
|
16.29
28,300
|
16.30
23,000
|
+30.60% |
|
USD | US9256521090
|
28.63
02:04:00
|
28.62
05/27/2026
|
+0.03%
+0.01
|
28.64
22,500
|
28.65
3,500
|
+1.78% |
|
USD | US92826C8394
|
327.61
02:04:00
|
326.48
05/27/2026
|
+0.35%
+1.13
|
327.69
7,880
|
327.70
5,480
|
-6.91% |
|
USD | US92840M1027
|
160.15
02:04:00
|
164.56
05/27/2026
|
-2.68%
-4.41
|
160.11
1,300
|
160.12
10,600
|
+2.00% |
|
USD | US9291601097
|
275.65
02:04:00
|
268.94
05/27/2026
|
+2.49%
+6.71
|
275.77
560
|
275.78
2,920
|
-5.71% |
|
USD | US0844231029
|
65.29
02:04:00
|
67.33
05/27/2026
|
-3.03%
-2.04
|
65.27
600
|
65.29
7,900
|
-3.98% |
|
USD | US9311421039
|
118.54
02:00:00
|
118.57
05/27/2026
|
-0.03%
-0.03
|
118.54
2,600
|
118.55
500
|
+6.43% |
|
USD | US2546871060
|
104.18
02:04:00
|
103.28
05/27/2026
|
+0.87%
+0.90
|
104.15
1,900
|
104.16
67,400
|
-9.22% |
|
USD | US9344231041
|
27.14
02:00:00
|
27.00
05/27/2026
|
+0.52%
+0.14
|
27.14
10,800
|
27.15
21,100
|
-6.32% |
|
USD | US94106L1098
|
215.59
02:04:00
|
215.48
05/27/2026
|
+0.05%
+0.11
|
215.60
4,600
|
215.61
300
|
-1.93% |
|
USD | US9418481035
|
342.18
02:04:00
|
338.64
05/27/2026
|
+1.05%
+3.54
|
342.36
1,120
|
342.37
2,080
|
-10.84% |
|
USD | US92939U1060
|
113.14
02:04:00
|
112.99
05/27/2026
|
+0.13%
+0.15
|
113.16
9,100
|
113.17
100
|
+7.14% |
|
USD | US9497461015
|
76.11
02:04:00
|
77.52
05/27/2026
|
-1.82%
-1.41
|
76.07
500
|
76.08
25,700
|
-16.82% |
|
USD | US95040Q1040
|
214.18
02:04:00
|
218.13
05/27/2026
|
-1.81%
-3.95
|
214.31
29,300
|
214.32
300
|
+17.52% |
|
USD | US9553061055
|
312.71
02:04:00
|
316.17
05/27/2026
|
-1.09%
-3.46
|
312.55
300
|
312.56
2,600
|
+14.91% |
|
USD | US9581021055
|
530.60
02:00:00
|
524.65
05/27/2026
|
+1.13%
+5.95
|
530.52
160
|
530.77
400
|
+204.55% |
|
USD | US9297401088
|
260.81
02:04:00
|
261.47
05/27/2026
|
-0.25%
-0.66
|
260.71
5,000
|
260.97
900
|
+22.50% |
|
USD | US9621661043
|
24.51
02:04:00
|
23.82
05/27/2026
|
+2.90%
+0.69
|
24.51
7,800
|
24.52
45,300
|
+0.55% |
|
USD | US9694571004
|
74.37
02:04:00
|
76.34
05/27/2026
|
-2.58%
-1.97
|
74.38
51,200
|
74.39
18,900
|
+27.00% |
|
USD | US9699041011
|
203.18
02:04:00
|
198.38
05/27/2026
|
+2.42%
+4.80
|
203.25
10,600
|
203.26
8,000
|
+11.08% |
|
USD | IE00BDB6Q211
|
254.04
02:00:00
|
256.35
05/27/2026
|
-0.90%
-2.31
|
254.01
80
|
254.19
600
|
-21.99% |
|
USD | US98138H1014
|
124.50
02:00:00
|
124.02
05/27/2026
|
+0.39%
+0.48
|
124.50
100
|
124.53
200
|
-42.26% |
|
USD | US3848021040
|
1,246.03
02:04:00
|
1,249.22
05/27/2026
|
-0.26%
-3.19
|
1,246.31
40
|
1,246.58
980
|
+23.80% |
|
USD | US9831341071
|
101.22
02:00:00
|
97.87
05/27/2026
|
+3.42%
+3.35
|
101.24
200
|
101.25
500
|
-18.67% |
|
USD | US98389B1008
|
81.00
02:00:00
|
80.78
05/27/2026
|
+0.27%
+0.22
|
81.01
1,000
|
81.02
300
|
+9.37% |
|
USD | US98419M1009
|
110.10
02:04:00
|
111.13
05/27/2026
|
-0.93%
-1.03
|
110.12
4,700
|
110.15
2,700
|
-18.39% |
|
USD | US9884981013
|
152.02
02:04:00
|
153.260001
05/27/2026
|
-1.29%
-1.99
|
152.01
2,000
|
152.06
4,300
|
+1.80% |
|
USD | US9892071054
|
252.51
02:00:00
|
252.44
05/27/2026
|
+0.03%
+0.07
|
252.35
300
|
252.51
100
|
+3.96% |
|
USD | US98956P1021
|
82.56
02:04:00
|
84.41
05/27/2026
|
-2.19%
-1.85
|
82.56
1,700
|
82.60
2,400
|
-6.13% |
|
USD | US98978V1035
|
79.48
02:04:00
|
80.23
05/27/2026
|
-0.93%
-0.75
|
79.48
40,400
|
79.49
7,400
|
-36.23% |