Large gap with delayed quotes
|
Last quote
11/25/2025
-
22:20:01
|
Day high
11/25/2025 -
21:54:17
|
Day low
11/25/2025 -
15:50:17
|
YTD % |
|---|---|---|---|
|
6,765.88
+60.76
(
+0.91% )
|
6,776.40
|
6,659.98
|
+15.03%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US78378X1072
|
6,765.88
22:20:01
|
6,705.12
11/24/2025
|
+0.91%
+60.76
|
6,725.30
-
|
6,786.09
-
|
+15.03% |
|
USD | US88579Y1010
|
171.54
22:15:00
|
169.56
11/24/2025
|
+1.17%
+1.98
|
171.50
9,700
|
171.54
3,100
|
+31.35% |
|
USD | US3635761097
|
250.24
22:15:00
|
248.21
11/24/2025
|
+0.82%
+2.03
|
250.33
7,080
|
250.34
600
|
-12.56% |
|
USD | US8318652091
|
65.41
22:15:00
|
64.10
11/24/2025
|
+2.04%
+1.31
|
65.40
600
|
65.42
13,500
|
-6.03% |
|
USD | US0028241000
|
128.05
22:15:00
|
127.19
11/24/2025
|
+0.68%
+0.86
|
128.05
10,400
|
128.06
9,700
|
+12.45% |
|
USD | US00287Y1091
|
231.80
22:15:00
|
229.51
11/24/2025
|
+1.00%
+2.29
|
231.80
8,200
|
231.84
400
|
+29.16% |
|
USD | IE00B4BNMY34
|
249.23
22:15:00
|
243.62
11/24/2025
|
+2.30%
+5.61
|
249.28
11,800
|
249.30
200
|
-30.75% |
|
USD | US00724F1012
|
319.55
22:00:00
|
318.73
11/25/2025
|
+0.26%
+0.82
|
319.49
120
|
319.55
520
|
-28.32% |
|
USD | US0079031078
|
206.13
22:00:00
|
215.05
11/25/2025
|
-4.15%
-8.92
|
206.10
100
|
206.12
200
|
+78.04% |
|
USD | US00130H1059
|
13.81
22:15:00
|
13.88
11/24/2025
|
-0.50%
-0.07
|
13.80
14,100
|
13.81
55,600
|
+7.85% |
|
USD | US0010551028
|
111.63
22:15:00
|
110.38
11/24/2025
|
+1.13%
+1.25
|
111.66
16,000
|
111.67
8,600
|
+6.71% |
|
USD | US00846U1016
|
157.20
22:15:00
|
153.60
11/24/2025
|
+2.34%
+3.60
|
157.24
600
|
157.25
15,100
|
+14.34% |
|
USD | US0091581068
|
258.93
22:15:00
|
256.58
11/24/2025
|
+0.92%
+2.35
|
258.92
1,440
|
258.93
7,840
|
-11.54% |
|
USD | US0090661010
|
118.56
22:00:00
|
114.41
11/25/2025
|
+3.63%
+4.15
|
118.52
1,500
|
118.55
400
|
-12.94% |
|
USD | US00971T1016
|
90.71
22:00:00
|
88.34
11/25/2025
|
+2.68%
+2.37
|
90.73
100
|
90.77
500
|
-7.64% |
|
USD | US0126531013
|
125.26
22:15:00
|
115.88
11/24/2025
|
+8.09%
+9.38
|
125.28
600
|
125.29
1,300
|
+34.62% |
|
USD | US0152711091
|
52.65
22:15:00
|
51.22
11/24/2025
|
+2.79%
+1.43
|
52.63
9,600
|
52.64
4,600
|
-47.49% |
|
USD | US0162551016
|
147.50
22:00:00
|
143.63
11/25/2025
|
+2.69%
+3.87
|
147.50
2,000
|
147.54
6,200
|
-31.12% |
|
USD | IE00BFRT3W74
|
166.09
22:15:00
|
162.29
11/24/2025
|
+2.34%
+3.80
|
166.10
2,500
|
166.16
800
|
+24.19% |
|
USD | US0188021085
|
68.48
22:00:00
|
68.41
11/25/2025
|
+0.10%
+0.07
|
68.46
2,400
|
68.47
2,300
|
+15.67% |
|
USD | US0200021014
|
212.65
22:15:00
|
212.37
11/24/2025
|
+0.13%
+0.28
|
212.59
2,200
|
212.60
400
|
+10.16% |
|
USD | US02079K1079
|
323.64
22:00:00
|
318.47
11/25/2025
|
+1.62%
+5.17
|
323.69
100
|
323.71
1,900
|
+67.23% |
|
USD | US02079K3059
|
323.44
22:00:00
|
318.58
11/25/2025
|
+1.53%
+4.86
|
323.46
600
|
323.47
1,200
|
+68.29% |
|
USD | US02209S1033
|
58.34
22:15:00
|
57.33
11/24/2025
|
+1.76%
+1.01
|
58.31
11,800
|
58.32
8,500
|
+9.64% |
|
USD | US0255371017
|
121.58
22:00:00
|
122.04
11/25/2025
|
-0.38%
-0.46
|
121.57
300
|
121.59
3,300
|
+32.32% |
|
USD | US0231351067
|
229.67
22:00:00
|
226.28
11/25/2025
|
+1.50%
+3.39
|
229.62
300
|
229.63
7,200
|
+3.14% |
|
USD | JE00BJ1F3079
|
8.51
22:15:00
|
8.47
11/24/2025
|
+0.47%
+0.04
|
8.51
263,500
|
8.52
220,500
|
-9.99% |
|
USD | US03027X1000
|
179.76
22:15:00
|
179.57
11/24/2025
|
+0.11%
+0.19
|
179.76
1,400
|
179.77
4,000
|
-2.09% |
|
USD | US0304201033
|
130.39
22:15:00
|
131.51
11/24/2025
|
-0.85%
-1.12
|
130.39
15,900
|
130.40
300
|
+5.64% |
|
USD | US0236081024
|
104.92
22:15:00
|
104.79
11/24/2025
|
+0.12%
+0.13
|
104.95
1,300
|
104.96
4,300
|
+17.56% |
|
USD | US0258161092
|
362.64
22:15:00
|
355.93
11/24/2025
|
+1.89%
+6.71
|
362.64
6,680
|
362.75
160
|
+19.93% |
|
USD | US0268747849
|
75.01
22:15:00
|
75.11
11/24/2025
|
-0.13%
-0.10
|
75.01
40,200
|
75.02
8,600
|
+3.17% |
|
USD | US03076C1062
|
452.82
22:15:00
|
446.05
11/24/2025
|
+1.52%
+6.77
|
452.58
800
|
452.82
440
|
-16.22% |
|
USD | US0311001004
|
197.22
22:15:00
|
195.22
11/24/2025
|
+1.02%
+2.00
|
197.27
12,600
|
197.28
400
|
+8.30% |
|
USD | US0311621009
|
341.11
22:00:00
|
334.30
11/25/2025
|
+2.04%
+6.81
|
341.02
120
|
341.11
1,280
|
+28.26% |
|
USD | US0320951017
|
137.81
22:15:00
|
137.88
11/24/2025
|
-0.05%
-0.07
|
137.79
6,300
|
137.80
6,900
|
+98.53% |
|
USD | US0326541051
|
252.02
22:00:00
|
239.40
11/25/2025
|
+5.27%
+12.62
|
251.96
2,600
|
252.14
500
|
+12.68% |
|
USD | IE00BLP1HW54
|
350.96
22:15:00
|
344.70
11/24/2025
|
+1.82%
+6.26
|
350.99
760
|
351.00
1,840
|
-4.03% |
|
USD | US03743Q1085
|
24.08
22:00:00
|
24.41
11/25/2025
|
-1.35%
-0.33
|
24.08
900
|
24.09
18,400
|
+5.72% |
|
USD | US03769M1062
|
130.62
22:15:00
|
130.10
11/24/2025
|
+0.40%
+0.52
|
130.56
2,200
|
130.57
5,500
|
-21.23% |
|
USD | US0378331005
|
276.97
22:00:00
|
275.92
11/25/2025
|
+0.38%
+1.05
|
276.91
100
|
276.92
200
|
+10.18% |
|
USD | US0382221051
|
242.46
22:00:00
|
230.91
11/25/2025
|
+5.00%
+11.55
|
242.41
5,500
|
242.46
200
|
+41.98% |
|
USD | US03831W1080
|
556.03
22:00:00
|
559.80
11/25/2025
|
-0.67%
-3.77
|
555.88
360
|
556.03
880
|
+72.87% |
|
USD | JE00BTDN8H13
|
76.38
22:15:00
|
74.85
11/24/2025
|
+2.04%
+1.53
|
76.37
3,600
|
76.39
1,700
|
+23.76% |
|
USD | BMG0450A1053
|
93.61
22:00:00
|
91.94
11/25/2025
|
+1.82%
+1.67
|
93.61
3,200
|
93.63
200
|
-0.44% |
|
USD | US0394831020
|
59.70
22:15:00
|
58.65
11/24/2025
|
+1.79%
+1.05
|
59.69
200
|
59.70
22,800
|
+16.09% |
|
USD | US0404132054
|
125.04
22:15:00
|
122.17
11/24/2025
|
+2.35%
+2.87
|
125.01
1,000
|
125.02
7,700
|
+10.53% |
|
USD | US04621X1081
|
228.17
22:15:00
|
226.02
11/24/2025
|
+0.95%
+2.15
|
228.08
1,600
|
228.09
300
|
+6.00% |
|
USD | US00206R1023
|
25.86
22:15:00
|
25.62
11/24/2025
|
+0.94%
+0.24
|
25.84
52,100
|
25.85
220,200
|
+12.52% |
|
USD | US0495601058
|
173.34
22:15:00
|
174.56
11/24/2025
|
-0.70%
-1.22
|
173.20
2,300
|
173.23
6,800
|
+25.34% |
|
USD | US0527691069
|
294.43
22:00:00
|
289.85
11/25/2025
|
+1.58%
+4.58
|
295.04
880
|
295.16
1,000
|
-1.94% |
|
USD | US0530151036
|
256.31
22:00:00
|
250.10
11/25/2025
|
+2.48%
+6.21
|
256.35
280
|
256.36
80
|
-14.56% |
|
USD | US0533321024
|
3,948.07
22:15:00
|
3,851.52
11/24/2025
|
+2.51%
+96.55
|
3,948.93
610
|
3,948.94
80
|
+20.28% |
|
USD | US0536111091
|
170.49
22:15:00
|
167.59
11/24/2025
|
+1.73%
+2.90
|
170.44
2,300
|
170.45
3,100
|
-10.44% |
|
USD | US0534841012
|
181.64
22:15:00
|
180.41
11/24/2025
|
+0.68%
+1.23
|
181.68
1,000
|
181.74
1,300
|
-17.98% |
|
USD | US05464C1018
|
528.89
22:00:00
|
524.60
11/25/2025
|
+0.82%
+4.29
|
528.61
1,000
|
528.89
120
|
-11.73% |
|
USD | US05722G1004
|
49.43
22:00:00
|
49.36
11/25/2025
|
+0.14%
+0.07
|
49.44
1,800
|
49.45
1,500
|
+20.33% |
|
USD | US0584981064
|
49.38
22:15:00
|
48.83
11/24/2025
|
+1.13%
+0.55
|
49.38
25,900
|
49.39
1,700
|
-11.43% |
|
USD | US0605051046
|
52.48
22:15:00
|
51.93
11/24/2025
|
+1.06%
+0.55
|
52.47
173,700
|
52.48
25,700
|
+18.16% |
|
USD | US0640581007
|
109.13
22:15:00
|
108.07
11/24/2025
|
+0.98%
+1.06
|
109.10
1,000
|
109.11
12,200
|
+40.66% |
|
USD | US0718131099
|
18.66
22:15:00
|
18.18
11/24/2025
|
+2.64%
+0.48
|
18.65
500
|
18.66
285,600
|
-37.65% |
|
USD | US0758871091
|
195.49
22:15:00
|
190.96
11/24/2025
|
+2.37%
+4.53
|
195.38
4,100
|
195.39
2,800
|
-15.83% |
|
USD | US0846707026
|
508.57
22:15:00
|
507.81
11/24/2025
|
+0.15%
+0.76
|
508.50
240
|
508.52
14,920
|
+12.03% |
|
USD | US0865161014
|
79.66
22:15:00
|
75.62
11/24/2025
|
+5.34%
+4.04
|
79.66
300
|
79.67
9,600
|
-11.86% |
|
USD | US09073M1045
|
65.85
22:00:00
|
63.49
11/25/2025
|
+3.72%
+2.36
|
65.86
1,800
|
65.87
2,900
|
-11.86% |
|
USD | US09062X1037
|
181.96
22:00:00
|
176.82
11/25/2025
|
+2.91%
+5.14
|
181.87
500
|
181.99
3,200
|
+15.63% |
|
USD | US09290D1019
|
1,029.77
22:15:00
|
1,019.49
11/24/2025
|
+1.01%
+10.28
|
1,029.70
110
|
1,029.71
1,360
|
-0.55% |
|
USD | US09260D1072
|
143.43
22:15:00
|
141.42
11/24/2025
|
+1.42%
+2.01
|
143.44
4,200
|
143.49
300
|
-17.98% |
|
USD | US8522341036
|
63.69
22:15:00
|
61.86
11/24/2025
|
+2.96%
+1.83
|
63.67
3,900
|
63.68
19,400
|
-27.21% |
|
USD | US0970231058
|
182.44
22:15:00
|
179.12
11/24/2025
|
+1.85%
+3.32
|
182.36
1,200
|
182.42
100
|
+1.20% |
|
USD | US09857L1089
|
4,906.24
22:00:00
|
4,875.37
11/25/2025
|
+0.63%
+30.87
|
4,902.73
140
|
4,906.70
30
|
-1.87% |
|
USD | US1011371077
|
101.36
22:15:00
|
98.04
11/24/2025
|
+3.39%
+3.32
|
101.36
3,000
|
101.38
12,200
|
+9.76% |
|
USD | US11133T1034
|
228.22
22:15:00
|
226.23
11/24/2025
|
+0.88%
+1.99
|
228.28
200
|
228.31
1,300
|
+0.06% |
|
USD | US1101221083
|
49.05
22:15:00
|
47.76
11/24/2025
|
+2.70%
+1.29
|
49.04
5,100
|
49.05
35,900
|
-15.56% |
|
USD | US11135F1012
|
385.03
22:00:00
|
377.96
11/25/2025
|
+1.87%
+7.07
|
385.00
3,840
|
385.19
40
|
+63.03% |
|
USD | US1152361010
|
80.51
22:15:00
|
79.25
11/24/2025
|
+1.59%
+1.26
|
80.51
1,300
|
80.52
13,000
|
-22.32% |
|
USD | US1156372096
|
28.80
22:15:00
|
28.55
11/24/2025
|
+0.88%
+0.25
|
28.79
100
|
28.80
42,600
|
-24.83% |
|
USD | US12008R1077
|
108.97
22:15:00
|
100.53
11/24/2025
|
+8.40%
+8.44
|
108.97
3,000
|
109.01
2,500
|
-29.66% |
|
USD | CH1300646267
|
96.51
22:15:00
|
93.51
11/24/2025
|
+3.21%
+3.00
|
96.50
4,600
|
96.51
11,300
|
+20.25% |
|
USD | US1011211018
|
72.43
22:15:00
|
70.66
11/24/2025
|
+2.50%
+1.77
|
72.45
1,300
|
72.46
3,900
|
-4.98% |
|
USD | US12541W2098
|
157.35
22:00:00
|
154.565
11/25/2025
|
+1.80%
+2.785
|
157.33
900
|
157.34
800
|
+49.60% |
|
USD | US1273871087
|
303.66
22:00:00
|
304.47
11/25/2025
|
-0.27%
-0.81
|
303.62
80
|
303.70
40
|
+1.33% |
|
USD | US1331311027
|
106.18
22:15:00
|
104.64
11/24/2025
|
+1.47%
+1.54
|
106.18
2,500
|
106.19
5,500
|
-9.82% |
|
USD | US14040H1059
|
214.45
22:15:00
|
208.84
11/24/2025
|
+2.69%
+5.61
|
214.44
700
|
214.45
6,900
|
+17.12% |
|
USD | US14149Y1082
|
213.73
22:15:00
|
211.20
11/24/2025
|
+1.20%
+2.53
|
213.71
1,700
|
213.73
6,000
|
+78.57% |
|
USD | PA1436583006
|
25.72
22:15:00
|
24.76
11/24/2025
|
+3.88%
+0.96
|
25.72
92,300
|
25.73
27,700
|
-0.64% |
|
USD | US14448C1045
|
53.95
22:15:00
|
51.75
11/24/2025
|
+4.25%
+2.20
|
53.94
7,500
|
53.95
16,700
|
-24.19% |
|
USD | US1491231015
|
566.61
22:15:00
|
559.60
11/24/2025
|
+1.25%
+7.01
|
566.59
160
|
566.60
1,680
|
+54.26% |
|
USD | US12503M1080
|
257.15
22:15:00
|
253.95
11/24/2025
|
+1.26%
+3.20
|
255.42
100
|
258.70
100
|
+30.09% |
|
USD | US12504L1098
|
162.21
22:15:00
|
158.05
11/24/2025
|
+2.63%
+4.16
|
162.15
2,800
|
162.21
4,300
|
+20.38% |
|
USD | US12514G1085
|
143.23
22:00:00
|
141.92
11/25/2025
|
+0.92%
+1.31
|
143.25
600
|
143.30
300
|
-18.46% |
|
USD | US03073E1055
|
374.75
22:15:00
|
372.22
11/24/2025
|
+0.68%
+2.53
|
374.74
7,760
|
374.75
1,920
|
+65.67% |
|
USD | US15135B1017
|
39.66
22:15:00
|
38.17
11/24/2025
|
+3.90%
+1.49
|
39.65
34,200
|
39.66
17,900
|
-36.99% |
|
USD | US15189T1079
|
39.41
22:15:00
|
39.72
11/24/2025
|
-0.78%
-0.31
|
39.40
12,400
|
39.41
35,300
|
+25.18% |
|
USD | US1252691001
|
77.68
22:15:00
|
77.66
11/24/2025
|
+0.03%
+0.02
|
77.68
35,600
|
77.70
500
|
-8.98% |
|
USD | US1598641074
|
178.05
22:15:00
|
170.44
11/24/2025
|
+4.46%
+7.61
|
178.03
400
|
178.04
7,800
|
-7.67% |
|
USD | US8085131055
|
90.74
22:15:00
|
90.52
11/24/2025
|
+0.24%
+0.22
|
90.73
15,300
|
90.74
23,300
|
+22.31% |
|
USD | US16119P1084
|
200.76
22:00:00
|
199.08
11/25/2025
|
+0.84%
+1.68
|
200.72
240
|
200.86
80
|
-41.92% |
|
USD | US1667641005
|
148.53
22:15:00
|
149.75
11/24/2025
|
-0.81%
-1.22
|
148.51
23,300
|
148.53
1,300
|
+3.39% |
|
USD | US1696561059
|
33.40
22:15:00
|
31.19
11/24/2025
|
+7.09%
+2.21
|
33.40
19,600
|
33.41
81,500
|
-48.28% |
|
USD | CH0044328745
|
297.77
22:15:00
|
295.81
11/24/2025
|
+0.66%
+1.96
|
297.76
7,080
|
297.77
280
|
+7.06% |
|
USD | US1713401024
|
84.16
22:15:00
|
82.74
11/24/2025
|
+1.72%
+1.42
|
84.12
4,700
|
84.15
3,500
|
-20.98% |
|
USD | US1720621010
|
168.38
22:00:00
|
166.71
11/25/2025
|
+1.00%
+1.67
|
168.32
1,700
|
168.44
300
|
+16.01% |
|
USD | US1729081059
|
183.67
22:00:00
|
182.16
11/25/2025
|
+0.83%
+1.51
|
183.57
300
|
183.61
100
|
-0.30% |
|
USD | US17275R1023
|
76.32
22:00:00
|
76.24
11/25/2025
|
+0.10%
+0.08
|
76.29
600
|
76.30
17,500
|
+28.78% |
|
USD | US1729674242
|
101.17
22:15:00
|
99.69
11/24/2025
|
+1.48%
+1.48
|
101.14
5,400
|
101.15
5,600
|
+41.63% |
|
USD | US1746101054
|
54.19
22:15:00
|
52.79
11/24/2025
|
+2.65%
+1.40
|
54.19
22,700
|
54.20
2,700
|
+20.64% |
|
USD | US1890541097
|
106.87
22:15:00
|
105.66
11/24/2025
|
+1.15%
+1.21
|
106.90
200
|
106.91
700
|
-34.94% |
|
USD | US12572Q1058
|
276.98
22:00:00
|
275.68
11/25/2025
|
+0.47%
+1.30
|
276.95
520
|
276.99
760
|
+18.71% |
|
USD | US1258961002
|
74.81
22:15:00
|
74.30
11/24/2025
|
+0.69%
+0.51
|
74.81
2,500
|
74.82
600
|
+11.48% |
|
USD | US21037T1097
|
351.595
22:00:00
|
354.105
11/25/2025
|
-0.71%
-2.51
|
351.53
160
|
351.68
2,040
|
+58.29% |
|
USD | US1912161007
|
72.61
22:15:00
|
72.59
11/24/2025
|
+0.03%
+0.02
|
72.60
12,000
|
72.61
40,600
|
+16.59% |
|
USD | US1924461023
|
76.45
22:00:00
|
74.92
11/25/2025
|
+2.04%
+1.53
|
76.47
1,300
|
76.48
2,300
|
-2.57% |
|
USD | US19260Q1076
|
254.12
22:00:00
|
255.97
11/25/2025
|
-0.72%
-1.85
|
254.07
120
|
254.16
1,360
|
+3.09% |
|
USD | US1941621039
|
79.82
22:15:00
|
79.18
11/24/2025
|
+0.81%
+0.64
|
79.81
15,200
|
79.82
21,500
|
-12.90% |
|
USD | US20030N1019
|
26.68
22:00:00
|
26.46
11/25/2025
|
+0.83%
+0.22
|
26.67
3,100
|
26.68
87,400
|
-29.50% |
|
USD | US2058871029
|
17.74
22:15:00
|
17.52
11/24/2025
|
+1.26%
+0.22
|
17.73
5,900
|
17.74
250,100
|
-36.86% |
|
USD | US20825C1045
|
86.62
22:15:00
|
87.56
11/24/2025
|
-1.07%
-0.94
|
86.61
9,000
|
86.62
3,600
|
-11.71% |
|
USD | US2091151041
|
98.85
22:15:00
|
98.92
11/24/2025
|
-0.07%
-0.07
|
98.83
1,400
|
98.84
3,800
|
+10.86% |
|
USD | US21036P1084
|
132.18
22:15:00
|
132.11
11/24/2025
|
+0.05%
+0.07
|
132.13
900
|
132.14
900
|
-40.22% |
|
USD | US2166485019
|
78.21
22:00:00
|
76.01
11/25/2025
|
+2.89%
+2.20
|
78.21
1,300
|
78.22
10,700
|
-17.32% |
|
USD | US2172041061
|
39.06
22:00:00
|
38.91
11/25/2025
|
+0.39%
+0.15
|
39.04
3,500
|
39.05
7,200
|
-32.20% |
|
USD | US2193501051
|
82.95
22:15:00
|
82.60
11/24/2025
|
+0.42%
+0.35
|
82.94
11,900
|
82.96
4,700
|
+73.82% |
|
USD | US2199481068
|
291.98
22:15:00
|
287.03
11/24/2025
|
+1.72%
+4.95
|
292.08
840
|
292.11
40
|
-15.19% |
|
USD | US22052L1044
|
66.05
22:15:00
|
65.66
11/24/2025
|
+0.59%
+0.39
|
66.06
39,100
|
66.07
3,700
|
+15.27% |
|
USD | US22160N1090
|
69.20
22:00:00
|
67.55
11/25/2025
|
+2.44%
+1.65
|
69.18
400
|
69.19
1,800
|
-5.64% |
|
USD | US22160K1051
|
894.33
22:00:00
|
886.12
11/25/2025
|
+0.93%
+8.21
|
894.01
80
|
894.32
40
|
-3.29% |
|
USD | US1270971039
|
25.84
22:15:00
|
26.20
11/24/2025
|
-1.37%
-0.36
|
25.83
23,100
|
25.85
45,500
|
+2.58% |
|
USD | US22822V1017
|
89.40
22:15:00
|
89.02
11/24/2025
|
+0.43%
+0.38
|
89.40
6,000
|
89.41
51,100
|
-1.92% |
|
USD | US22788C1053
|
512.34
22:00:00
|
506.82
11/25/2025
|
+1.09%
+5.52
|
512.29
320
|
512.59
3,000
|
+48.12% |
|
USD | US1264081035
|
34.90
22:00:00
|
34.39
11/25/2025
|
+1.48%
+0.51
|
34.90
13,500
|
34.91
5,000
|
+6.57% |
|
USD | US2310211063
|
494.94
22:15:00
|
485.62
11/24/2025
|
+1.92%
+9.32
|
494.60
1,960
|
494.61
3,920
|
+39.31% |
|
USD | US1266501006
|
78.47
22:15:00
|
77.90
11/24/2025
|
+0.73%
+0.57
|
78.46
8,100
|
78.47
15,200
|
+73.54% |
|
USD | US23331A1097
|
154.53
22:15:00
|
146.08
11/24/2025
|
+5.78%
+8.45
|
154.51
8,100
|
154.52
900
|
+4.48% |
|
USD | US2358511028
|
230.77
22:15:00
|
226.98
11/24/2025
|
+1.67%
+3.79
|
230.81
9,200
|
230.82
13,100
|
-1.12% |
|
USD | US2371941053
|
179.28
22:15:00
|
173.32
11/24/2025
|
+3.44%
+5.96
|
179.24
5,400
|
179.28
3,100
|
-7.16% |
|
USD | US23804L1035
|
158.99
22:00:00
|
158.44
11/25/2025
|
+0.35%
+0.55
|
159.00
600
|
159.05
300
|
+10.88% |
|
USD | US23918K1088
|
121.37
22:15:00
|
119.49
11/24/2025
|
+1.57%
+1.88
|
121.39
3,700
|
121.40
8,900
|
-20.10% |
|
USD | US15677J1088
|
69.07
22:15:00
|
68.95
11/24/2025
|
+0.17%
+0.12
|
69.05
3,100
|
69.06
9,800
|
-5.08% |
|
USD | US2435371073
|
85.47
22:15:00
|
83.13
11/24/2025
|
+2.81%
+2.34
|
85.46
200
|
85.47
35,200
|
-59.07% |
|
USD | US2441991054
|
498.13
22:15:00
|
487.23
11/24/2025
|
+2.24%
+10.90
|
498.39
6,120
|
498.40
400
|
+14.99% |
|
USD | US24703L2025
|
125.92
22:15:00
|
127.22
11/24/2025
|
-1.02%
-1.30
|
125.98
4,100
|
126.00
1,600
|
+10.40% |
|
USD | US2473617023
|
62.15
22:15:00
|
60.67
11/24/2025
|
+2.44%
+1.48
|
62.15
5,900
|
62.16
7,900
|
+0.28% |
|
USD | US25179M1036
|
35.82
22:15:00
|
35.93
11/24/2025
|
-0.31%
-0.11
|
35.82
10,300
|
35.83
20,900
|
+9.78% |
|
USD | US2521311074
|
61.69
22:00:00
|
62.21
11/25/2025
|
-0.84%
-0.52
|
61.69
200
|
61.70
500
|
-20.01% |
|
USD | US25278X1090
|
147.02
22:00:00
|
147.64
11/25/2025
|
-0.42%
-0.62
|
146.99
500
|
147.02
2,900
|
-9.88% |
|
USD | US2538681030
|
157.37
22:15:00
|
159.01
11/24/2025
|
-1.03%
-1.64
|
157.22
400
|
157.37
8,300
|
-10.33% |
|
USD | US2566771059
|
104.31
22:15:00
|
101.69
11/24/2025
|
+2.58%
+2.62
|
104.33
11,700
|
104.34
4,900
|
+34.12% |
|
USD | US2567461080
|
105.66
22:00:00
|
100.25
11/25/2025
|
+5.40%
+5.41
|
105.67
400
|
105.69
2,400
|
+33.77% |
|
USD | US25746U1097
|
61.54
22:15:00
|
61.60
11/24/2025
|
-0.10%
-0.06
|
61.54
6,600
|
61.55
10,500
|
+14.37% |
|
USD | US25754A2015
|
417.62
22:00:00
|
402.67
11/25/2025
|
+3.71%
+14.95
|
417.58
1,440
|
417.66
360
|
-4.07% |
|
USD | US25809K1051
|
195.49
22:00:00
|
188.08
11/25/2025
|
+3.94%
+7.41
|
195.43
320
|
195.49
1,080
|
+12.12% |
|
USD | US2600031080
|
186.02
22:15:00
|
183.04
11/24/2025
|
+1.63%
+2.98
|
186.04
1,000
|
186.05
14,900
|
-2.43% |
|
USD | US2605571031
|
23.20
22:15:00
|
22.53
11/24/2025
|
+2.97%
+0.67
|
23.19
31,100
|
23.21
98,200
|
-43.86% |
|
USD | US2333311072
|
136.07
22:15:00
|
136.07
11/24/2025
|
0.00%
0.00
|
136.03
1,800
|
136.04
2,400
|
+12.69% |
|
USD | US26441C2044
|
121.93
22:15:00
|
122.09
11/24/2025
|
-0.13%
-0.16
|
121.93
24,700
|
121.94
800
|
+13.32% |
|
USD | US26614N1028
|
38.78
22:15:00
|
38.47
11/24/2025
|
+0.81%
+0.31
|
38.78
33,200
|
38.81
3,300
|
+22.60% |
|
USD | IE00B8KQN827
|
336.65
22:15:00
|
330.43
11/24/2025
|
+1.88%
+6.22
|
336.80
3,440
|
336.81
520
|
-0.43% |
|
USD | US2786421030
|
82.79
22:00:00
|
80.89
11/25/2025
|
+2.35%
+1.90
|
82.75
900
|
82.77
1,200
|
+30.57% |
|
USD | US2788651006
|
273.46
22:15:00
|
268.80
11/24/2025
|
+1.73%
+4.66
|
273.47
440
|
273.61
760
|
+14.71% |
|
USD | US2810201077
|
58.50
22:15:00
|
59.18
11/24/2025
|
-1.15%
-0.68
|
58.46
10,600
|
58.47
1,100
|
-25.88% |
|
USD | US28176E1082
|
86.82
22:15:00
|
84.71
11/24/2025
|
+2.49%
+2.11
|
86.81
26,900
|
86.82
21,000
|
+14.43% |
|
USD | US2855121099
|
201.66
22:00:00
|
201.05
11/25/2025
|
+0.30%
+0.61
|
201.66
4,300
|
201.70
100
|
+37.42% |
|
USD | US0367521038
|
336.27
22:15:00
|
329.60
11/24/2025
|
+2.02%
+6.67
|
336.41
640
|
336.42
1,400
|
-10.65% |
|
USD | US5324571083
|
1,109.94
22:15:00
|
1,070.16
11/24/2025
|
+3.72%
+39.78
|
1,109.58
200
|
1,109.59
5,280
|
+38.62% |
|
USD | US29084Q1004
|
605.61
22:15:00
|
602.84
11/24/2025
|
+0.46%
+2.77
|
605.61
320
|
605.62
4,800
|
+32.81% |
|
USD | US2910111044
|
130.90
22:15:00
|
128.62
11/24/2025
|
+1.77%
+2.28
|
130.96
16,300
|
131.01
2,400
|
+3.78% |
|
USD | US29364G1031
|
95.27
22:15:00
|
95.48
11/24/2025
|
-0.22%
-0.21
|
95.27
1,900
|
95.29
300
|
+25.93% |
|
USD | US26875P1012
|
105.47
22:15:00
|
106.59
11/24/2025
|
-1.05%
-1.12
|
105.48
600
|
105.50
14,900
|
-13.04% |
|
USD | US29414B1044
|
185.80
22:15:00
|
183.23
11/24/2025
|
+1.40%
+2.57
|
185.61
1,100
|
185.62
600
|
-21.64% |
|
USD | US26884L1098
|
56.76
22:15:00
|
57.54
11/24/2025
|
-1.36%
-0.78
|
56.74
40,400
|
56.75
14,800
|
+24.79% |
|
USD | US29476L1070
|
61.10
22:15:00
|
60.55
11/24/2025
|
+0.91%
+0.55
|
61.10
4,400
|
61.11
1,500
|
-15.62% |
|
USD | US2944291051
|
214.88
22:15:00
|
209.62
11/24/2025
|
+2.51%
+5.26
|
215.01
6,520
|
215.02
560
|
-17.75% |
|
USD | US29444U7000
|
748.15
22:00:00
|
760.62
11/25/2025
|
-1.64%
-12.47
|
748.04
1,080
|
748.68
40
|
-19.33% |
|
USD | US29530P1021
|
295.63
22:00:00
|
291.92
11/25/2025
|
+1.27%
+3.71
|
295.58
800
|
295.88
40
|
-29.19% |
|
USD | US2971781057
|
261.16
22:15:00
|
260.25
11/24/2025
|
+0.35%
+0.91
|
261.16
1,800
|
261.30
1,360
|
-8.82% |
|
USD | US5184391044
|
91.94
22:15:00
|
93.39
11/24/2025
|
-1.55%
-1.45
|
91.95
2,000
|
91.96
200
|
+24.55% |
|
USD | BMG3223R1088
|
314.04
22:15:00
|
309.99
11/24/2025
|
+1.31%
+4.05
|
313.95
2,760
|
314.14
640
|
-14.48% |
|
USD | US30034W1062
|
76.57
22:00:00
|
77.02
11/25/2025
|
-0.58%
-0.45
|
76.55
600
|
76.56
1,500
|
+25.13% |
|
USD | US30040W1080
|
65.94
22:15:00
|
65.68
11/24/2025
|
+0.40%
+0.26
|
65.93
2,000
|
65.94
24,700
|
+14.37% |
|
USD | US30161N1019
|
45.78
22:00:00
|
46.23
11/25/2025
|
-0.97%
-0.45
|
45.76
8,500
|
45.77
7,000
|
+22.82% |
|
USD | US1651677353
|
116.01
22:00:00
|
116.55
11/25/2025
|
-0.46%
-0.54
|
115.95
200
|
116.00
200
|
+17.08% |
|
USD | US30212P3038
|
258.14
22:00:00
|
249.14
11/25/2025
|
+3.61%
+9.00
|
257.96
100
|
258.19
400
|
+33.71% |
|
USD | US3021301094
|
147.58
22:15:00
|
144.26
11/24/2025
|
+2.30%
+3.32
|
147.60
4,300
|
147.61
19,500
|
+30.23% |
|
USD | US30225T1025
|
132.37
22:15:00
|
130.35
11/24/2025
|
+1.55%
+2.02
|
132.41
700
|
132.42
2,600
|
-12.87% |
|
USD | US30231G1022
|
114.51
22:15:00
|
115.97
11/24/2025
|
-1.26%
-1.46
|
114.51
73,100
|
114.52
400
|
+7.81% |
|
USD | US3156161024
|
240.01
22:00:00
|
236.14
11/25/2025
|
+1.64%
+3.87
|
240.01
1,240
|
240.15
440
|
-6.10% |
|
USD | US3030751057
|
278.73
22:15:00
|
271.76
11/24/2025
|
+2.56%
+6.97
|
278.90
10,280
|
278.91
40
|
-43.42% |
|
USD | US3032501047
|
1,810.00
22:15:00
|
1,748.25
11/24/2025
|
+3.53%
+61.75
|
1,810.88
90
|
1,810.89
150
|
-12.19% |
|
USD | US3119001044
|
40.09
22:00:00
|
39.59
11/25/2025
|
+1.26%
+0.50
|
40.08
5,300
|
40.09
100
|
+10.11% |
|
USD | US3137451015
|
98.38
22:15:00
|
97.14
11/24/2025
|
+1.28%
+1.24
|
98.38
2,700
|
98.39
1,900
|
-13.23% |
|
USD | US31428X1063
|
273.87
22:15:00
|
266.98
11/24/2025
|
+2.58%
+6.89
|
273.92
300
|
273.93
5,300
|
-5.10% |
|
USD | US31620M1062
|
65.65
22:15:00
|
64.41
11/24/2025
|
+1.93%
+1.24
|
65.67
8,700
|
65.68
3,200
|
-20.26% |
|
USD | US3167731005
|
43.28
22:00:00
|
42.33
11/25/2025
|
+2.24%
+0.95
|
43.27
1,200
|
43.28
600
|
+0.12% |
|
USD | US3364331070
|
260.36
22:00:00
|
259.85
11/25/2025
|
+0.20%
+0.51
|
259.94
1,000
|
260.35
100
|
+47.44% |
|
USD | US3379321074
|
46.92
22:15:00
|
47.34
11/24/2025
|
-0.89%
-0.42
|
46.90
77,100
|
46.91
3,500
|
+19.00% |
|
USD | US3377381088
|
60.76
22:00:00
|
60.67
11/25/2025
|
+0.15%
+0.09
|
60.75
2,200
|
60.76
200
|
-70.47% |
|
USD | US3453708600
|
13.17
22:15:00
|
12.96
11/24/2025
|
+1.62%
+0.21
|
13.15
59,700
|
13.16
117,000
|
+30.91% |
|
USD | US34959E1091
|
80.87
22:00:00
|
79.77
11/25/2025
|
+1.38%
+1.10
|
80.87
2,800
|
80.88
1,300
|
-15.57% |
|
USD | US34959J1088
|
53.28
22:15:00
|
52.46
11/24/2025
|
+1.56%
+0.82
|
53.28
22,800
|
53.29
100
|
-6.74% |
|
USD | US35137L1052
|
64.73
22:00:00
|
64.30
11/25/2025
|
+0.67%
+0.43
|
64.72
1,500
|
64.73
2,400
|
+32.36% |
|
USD | US35137L2043
|
57.97
22:00:00
|
57.71
11/25/2025
|
+0.45%
+0.26
|
57.98
600
|
57.99
1,600
|
+26.17% |
|
USD | US3546131018
|
22.26
22:15:00
|
22.03
11/24/2025
|
+1.04%
+0.23
|
22.25
2,600
|
22.26
108,100
|
+8.58% |
|
USD | US35671D8570
|
41.07
22:15:00
|
40.79
11/24/2025
|
+0.69%
+0.28
|
41.05
8,000
|
41.07
34,100
|
+7.12% |
|
USD | CH0114405324
|
192.93
22:15:00
|
192.40
11/24/2025
|
+0.28%
+0.53
|
192.82
600
|
192.83
600
|
-6.72% |
|
USD | US3666511072
|
235.38
22:15:00
|
230.24
11/24/2025
|
+2.23%
+5.14
|
235.33
40
|
235.34
440
|
-52.48% |
|
USD | US3696043013
|
293.44
22:15:00
|
294.05
11/24/2025
|
-0.21%
-0.61
|
293.31
120
|
293.34
10,480
|
+76.30% |
|
USD | US36266G1076
|
79.96
22:00:00
|
78.24
11/25/2025
|
+2.20%
+1.72
|
79.96
5,400
|
79.97
500
|
+0.08% |
|
USD | US36828A1016
|
572.56
22:15:00
|
580.49
11/24/2025
|
-1.37%
-7.93
|
572.38
3,160
|
572.39
200
|
+76.48% |
|
USD | US6687711084
|
26.68
22:00:00
|
26.15
11/25/2025
|
+2.03%
+0.53
|
26.68
31,100
|
26.69
2,500
|
-4.49% |
|
USD | US3687361044
|
148.56
22:15:00
|
144.73
11/24/2025
|
+2.65%
+3.83
|
148.55
10,300
|
148.60
1,600
|
-6.66% |
|
USD | US3703341046
|
46.95
22:15:00
|
46.95
11/24/2025
|
0.00%
0.00
|
46.94
600
|
46.95
34,200
|
-26.38% |
|
USD | US37045V1008
|
72.78
22:15:00
|
71.00
11/24/2025
|
+2.51%
+1.78
|
72.76
6,100
|
72.77
16,400
|
+33.28% |
|
USD | US3695501086
|
341.07
22:15:00
|
338.13
11/24/2025
|
+0.87%
+2.94
|
341.20
4,200
|
341.21
480
|
+28.33% |
|
USD | US3724601055
|
128.87
22:15:00
|
126.51
11/24/2025
|
+1.87%
+2.36
|
128.89
1,500
|
128.90
20,200
|
+8.35% |
|
USD | US3755581036
|
127.12
22:00:00
|
125.27
11/25/2025
|
+1.48%
+1.85
|
127.09
700
|
127.10
2,000
|
+35.62% |
|
USD | US37940X1028
|
74.02
22:15:00
|
72.80
11/24/2025
|
+1.68%
+1.22
|
74.00
13,300
|
74.01
3,100
|
-35.03% |
|
USD | US37959E1029
|
135.37
22:15:00
|
133.27
11/24/2025
|
+1.58%
+2.10
|
135.31
500
|
135.32
2,200
|
+19.50% |
|
USD | US3802371076
|
126.40
22:15:00
|
125.28
11/24/2025
|
+0.89%
+1.12
|
126.41
4,400
|
126.42
4,000
|
-36.53% |
|
USD | US38141G1040
|
802.32
22:15:00
|
790.71
11/24/2025
|
+1.47%
+11.61
|
802.28
1,240
|
802.51
80
|
+38.09% |
|
USD | US4062161017
|
25.69
22:15:00
|
25.67
11/24/2025
|
+0.08%
+0.02
|
25.69
45,700
|
25.70
49,100
|
-5.59% |
|
USD | US4165151048
|
137.57
22:15:00
|
136.64
11/24/2025
|
+0.68%
+0.93
|
137.59
4,700
|
137.62
2,100
|
+24.90% |
|
USD | US4180561072
|
81.57
22:00:00
|
79.35
11/25/2025
|
+2.80%
+2.22
|
81.57
100
|
81.58
600
|
+41.92% |
|
USD | US40412C1018
|
515.85
22:15:00
|
501.04
11/24/2025
|
+2.96%
+14.81
|
515.95
320
|
515.96
1,440
|
+66.93% |
|
USD | US42250P1030
|
18.11
22:15:00
|
17.85
11/24/2025
|
+1.46%
+0.26
|
18.11
46,000
|
18.12
24,000
|
-11.94% |
|
USD | US8064071025
|
75.50
22:00:00
|
74.46
11/25/2025
|
+1.40%
+1.04
|
75.49
1,000
|
75.50
400
|
+7.60% |
|
USD | US4278661081
|
186.75
22:15:00
|
185.80
11/24/2025
|
+0.51%
+0.95
|
186.74
1,000
|
186.75
5,100
|
+9.71% |
|
USD | US43300A2033
|
284.73
22:15:00
|
274.33
11/24/2025
|
+3.79%
+10.40
|
284.75
3,720
|
284.76
3,160
|
+10.99% |
|
USD | US4364401012
|
74.88
22:00:00
|
74.76
11/25/2025
|
+0.16%
+0.12
|
74.88
1,700
|
74.90
2,700
|
+3.70% |
|
USD | US4370761029
|
351.07
22:15:00
|
336.58
11/24/2025
|
+4.31%
+14.49
|
351.17
5,200
|
351.18
840
|
-13.47% |
|
USD | US4385161066
|
191.02
22:00:00
|
188.66
11/25/2025
|
+1.25%
+2.36
|
190.88
200
|
190.99
600
|
-16.48% |
|
USD | US4404521001
|
22.98
22:15:00
|
22.60
11/24/2025
|
+1.68%
+0.38
|
22.98
3,800
|
22.99
87,500
|
-27.96% |
|
USD | US44107P1049
|
17.79
22:00:00
|
17.33
11/25/2025
|
+2.65%
+0.46
|
17.79
24,700
|
17.80
4,400
|
-1.08% |
|
USD | US4432011082
|
203.68
22:15:00
|
200.12
11/24/2025
|
+1.78%
+3.56
|
203.55
7,400
|
203.56
7,100
|
+82.98% |
|
USD | US42824C1099
|
21.36
22:15:00
|
21.09
11/24/2025
|
+1.28%
+0.27
|
21.35
62,600
|
21.36
7,800
|
-1.22% |
|
USD | US40434L1052
|
24.32
22:15:00
|
24.38
11/24/2025
|
-0.25%
-0.06
|
24.30
4,900
|
24.31
1,500
|
-25.28% |
|
USD | US4435106079
|
429.82
22:15:00
|
424.08
11/24/2025
|
+1.35%
+5.74
|
429.63
280
|
429.64
800
|
+1.24% |
|
USD | US4448591028
|
237.88
22:15:00
|
229.20
11/24/2025
|
+3.79%
+8.68
|
237.88
840
|
237.89
2,280
|
-9.66% |
|
USD | US4464131063
|
314.73
22:15:00
|
309.92
11/24/2025
|
+1.55%
+4.81
|
314.73
3,360
|
314.74
720
|
+64.00% |
|
USD | US4461501045
|
16.18
22:00:00
|
15.91
11/25/2025
|
+1.70%
+0.27
|
16.19
69,500
|
16.20
48,400
|
-2.21% |
|
USD | US4592001014
|
304.48
22:15:00
|
304.12
11/24/2025
|
+0.12%
+0.36
|
304.41
320
|
304.42
16,480
|
+38.34% |
|
USD | US45167R1041
|
173.65
22:15:00
|
169.91
11/24/2025
|
+2.20%
+3.74
|
173.74
2,100
|
173.75
1,700
|
-18.82% |
|
USD | US45168D1046
|
766.68
22:00:00
|
752.14
11/25/2025
|
+1.93%
+14.54
|
766.24
80
|
766.69
40
|
+81.92% |
|
USD | US4523081093
|
248.35
22:15:00
|
242.53
11/24/2025
|
+2.40%
+5.82
|
248.41
600
|
248.42
3,200
|
-4.35% |
|
USD | US45337C1027
|
105.55
22:00:00
|
106.24
11/25/2025
|
-0.65%
-0.69
|
105.53
1,800
|
105.56
300
|
+53.81% |
|
USD | US45687V1061
|
79.46
22:15:00
|
77.74
11/24/2025
|
+2.21%
+1.72
|
79.49
9,800
|
79.50
500
|
-14.06% |
|
USD | US45784P1012
|
328.85
22:00:00
|
337.53
11/25/2025
|
-2.57%
-8.68
|
328.72
960
|
328.85
120
|
+29.29% |
|
USD | US4581401001
|
35.83
22:00:00
|
35.79
11/25/2025
|
+0.11%
+0.04
|
35.80
35,900
|
35.81
23,200
|
+78.50% |
|
USD | US45841N1072
|
63.17
22:00:00
|
62.43
11/25/2025
|
+1.19%
+0.74
|
63.16
100
|
63.17
1,200
|
+41.35% |
|
USD | US45866F1049
|
155.96
22:15:00
|
152.90
11/24/2025
|
+2.00%
+3.06
|
155.97
13,500
|
155.99
100
|
+2.61% |
|
USD | US4606901001
|
25.06
22:15:00
|
25.71
11/24/2025
|
-2.53%
-0.65
|
25.05
45,700
|
25.06
32,300
|
-8.24% |
|
USD | US4595061015
|
69.20
22:15:00
|
67.45
11/24/2025
|
+2.59%
+1.75
|
69.20
49,800
|
69.21
3,200
|
-20.22% |
|
USD | US4601461035
|
39.13
22:15:00
|
37.59
11/24/2025
|
+4.10%
+1.54
|
39.12
5,100
|
39.13
30,500
|
-30.16% |
|
USD | US4612021034
|
648.07
22:00:00
|
653.23
11/25/2025
|
-0.79%
-5.16
|
648.02
40
|
648.23
40
|
+3.93% |
|
USD | US46120E6023
|
578.87
22:00:00
|
568.48
11/25/2025
|
+1.83%
+10.39
|
578.75
120
|
579.05
40
|
+8.91% |
|
USD | BMG491BT1088
|
24.23
22:15:00
|
23.81
11/24/2025
|
+1.76%
+0.42
|
24.22
24,300
|
24.23
4,800
|
+36.21% |
|
USD | US46187W1071
|
28.04
22:15:00
|
28.14
11/24/2025
|
-0.36%
-0.10
|
28.04
22,100
|
28.05
14,200
|
-11.98% |
|
USD | US46266C1053
|
231.92
22:15:00
|
228.18
11/24/2025
|
+1.64%
+3.74
|
231.92
8,900
|
231.93
4,300
|
+16.12% |
|
USD | US46284V1017
|
85.66
22:15:00
|
84.73
11/24/2025
|
+1.10%
+0.93
|
85.69
2,500
|
85.70
600
|
-19.39% |
|
USD | US4456581077
|
172.03
22:00:00
|
166.65
11/25/2025
|
+3.23%
+5.38
|
172.04
200
|
172.07
500
|
-2.35% |
|
USD | US4663131039
|
203.98
22:15:00
|
197.15
11/24/2025
|
+3.46%
+6.83
|
204.00
7,700
|
204.06
5,500
|
+37.00% |
|
USD | US4262811015
|
173.62
22:00:00
|
170.58
11/25/2025
|
+1.78%
+3.04
|
173.62
100
|
173.67
600
|
-2.69% |
|
USD | US46982L1089
|
133.54
22:15:00
|
132.87
11/24/2025
|
+0.50%
+0.67
|
133.30
3,200
|
133.46
400
|
+0.43% |
|
USD | US8326964058
|
100.38
22:15:00
|
104.27
11/24/2025
|
-3.73%
-3.89
|
100.45
11,300
|
100.46
500
|
-5.31% |
|
USD | IE00BY7QL619
|
114.65
22:15:00
|
114.19
11/24/2025
|
+0.40%
+0.46
|
114.64
24,400
|
114.66
2,200
|
+44.67% |
|
USD | US4781601046
|
206.67
22:15:00
|
206.05
11/24/2025
|
+0.30%
+0.62
|
206.67
58,900
|
206.68
2,800
|
+42.48% |
|
USD | US46625H1005
|
303.00
22:15:00
|
298.00
11/24/2025
|
+1.68%
+5.00
|
302.99
3,760
|
303.00
27,560
|
+24.32% |
|
USD | US4878361082
|
83.49
22:15:00
|
83.45
11/24/2025
|
+0.05%
+0.04
|
83.49
37,300
|
83.50
8,200
|
+3.06% |
|
USD | US49177J1025
|
17.03
22:15:00
|
16.76
11/24/2025
|
+1.61%
+0.27
|
17.03
500
|
17.04
225,000
|
-21.50% |
|
USD | US49271V1008
|
27.05
22:00:00
|
27.36
11/25/2025
|
-1.13%
-0.31
|
27.03
36,000
|
27.04
36,700
|
-14.82% |
|
USD | US4932671088
|
18.37
22:15:00
|
17.89
11/24/2025
|
+2.68%
+0.48
|
18.36
56,900
|
18.37
68,300
|
+4.38% |
|
USD | US49338L1035
|
195.46
22:15:00
|
177.67
11/24/2025
|
+10.01%
+17.79
|
195.38
8,400
|
195.39
4,200
|
+10.61% |
|
USD | US4943681035
|
106.01
22:00:00
|
105.03
11/25/2025
|
+0.93%
+0.98
|
105.99
100
|
106.00
100
|
-19.85% |
|
USD | US49446R1095
|
20.68
22:15:00
|
20.45
11/24/2025
|
+1.12%
+0.23
|
20.67
7,000
|
20.68
113,800
|
-12.72% |
|
USD | US49456B1017
|
26.52
22:15:00
|
26.82
11/24/2025
|
-1.12%
-0.30
|
26.50
72,900
|
26.51
25,700
|
-2.12% |
|
USD | US48251W1045
|
120.81
22:15:00
|
117.85
11/24/2025
|
+2.51%
+2.96
|
120.74
1,100
|
120.75
7,300
|
-20.32% |
|
USD | US4824801009
|
1,145.89
22:00:00
|
1,136.73
11/25/2025
|
+0.81%
+9.16
|
1,145.57
200
|
1,146.02
480
|
+80.40% |
|
USD | US5010441013
|
66.15
22:15:00
|
64.29
11/24/2025
|
+2.89%
+1.86
|
66.15
37,700
|
66.16
7,700
|
+5.13% |
|
USD | US5024311095
|
276.33
22:15:00
|
275.40
11/24/2025
|
+0.34%
+0.93
|
276.38
1,320
|
276.39
720
|
+30.97% |
|
USD | US5049221055
|
269.83
22:15:00
|
265.31
11/24/2025
|
+1.70%
+4.52
|
269.74
120
|
269.77
2,920
|
+15.69% |
|
USD | US5128073062
|
151.93
22:00:00
|
150.38
11/25/2025
|
+1.03%
+1.55
|
151.91
400
|
151.95
200
|
+108.20% |
|
USD | US5132721045
|
59.01
22:15:00
|
56.52
11/24/2025
|
+4.41%
+2.49
|
59.03
1,600
|
59.04
19,900
|
-15.43% |
|
USD | US5178341070
|
67.63
22:15:00
|
65.67
11/24/2025
|
+2.98%
+1.96
|
67.62
1,000
|
67.63
39,200
|
+27.86% |
|
USD | US5253271028
|
191.50
22:15:00
|
186.81
11/24/2025
|
+2.51%
+4.69
|
191.60
300
|
191.61
1,100
|
+29.68% |
|
USD | US5260571048
|
131.08
22:15:00
|
122.96
11/24/2025
|
+6.60%
+8.12
|
131.00
2,100
|
131.12
5,800
|
-9.83% |
|
USD | US5261071071
|
484.16
22:15:00
|
465.17
11/24/2025
|
+4.08%
+18.99
|
484.39
160
|
484.40
5,160
|
-23.66% |
|
USD | IE000S9YS762
|
407.85
22:00:00
|
407.67
11/25/2025
|
+0.04%
+0.18
|
407.77
2,840
|
407.84
120
|
-2.63% |
|
USD | US5380341090
|
129.56
22:15:00
|
125.61
11/24/2025
|
+3.14%
+3.95
|
129.58
2,800
|
129.65
2,500
|
-3.00% |
|
USD | US5018892084
|
29.75
22:00:00
|
29.15
11/25/2025
|
+2.06%
+0.60
|
29.74
3,000
|
29.75
5,200
|
-20.68% |
|
USD | US5398301094
|
452.41
22:15:00
|
451.06
11/24/2025
|
+0.30%
+1.35
|
452.55
2,800
|
452.56
80
|
-7.18% |
|
USD | US5404241086
|
107.95
22:15:00
|
107.20
11/24/2025
|
+0.70%
+0.75
|
107.93
1,200
|
107.95
5,300
|
+26.58% |
|
USD | US5486611073
|
238.10
22:15:00
|
228.76
11/24/2025
|
+4.08%
+9.34
|
238.05
3,280
|
238.06
2,560
|
-7.31% |
|
USD | US5500211090
|
177.51
22:00:00
|
169.67
11/25/2025
|
+4.62%
+7.84
|
177.51
1,600
|
177.60
2,600
|
-55.63% |
|
USD | NL0009434992
|
47.01
22:15:00
|
45.36
11/24/2025
|
+3.64%
+1.65
|
47.02
17,700
|
47.03
8,200
|
-38.93% |
|
USD | US55261F1049
|
191.58
22:15:00
|
187.58
11/24/2025
|
+2.13%
+4.00
|
191.59
900
|
191.72
4,100
|
-0.23% |
|
USD | US56585A1025
|
190.00
22:15:00
|
190.18
11/24/2025
|
-0.09%
-0.18
|
190.00
7,400
|
190.01
100
|
+36.33% |
|
USD | US5719032022
|
304.12
22:00:00
|
296.23
11/25/2025
|
+2.66%
+7.89
|
304.08
80
|
304.13
1,000
|
+6.20% |
|
USD | US5717481023
|
182.02
22:15:00
|
179.59
11/24/2025
|
+1.35%
+2.43
|
182.00
6,500
|
182.01
20,200
|
-15.45% |
|
USD | US5732841060
|
617.93
22:15:00
|
604.59
11/24/2025
|
+2.21%
+13.34
|
618.05
1,040
|
618.17
480
|
+17.06% |
|
USD | US5745991068
|
63.34
22:15:00
|
61.74
11/24/2025
|
+2.59%
+1.60
|
63.34
6,700
|
63.35
4,400
|
-14.92% |
|
USD | US57636Q1040
|
546.47
22:15:00
|
537.85
11/24/2025
|
+1.60%
+8.62
|
546.29
4,280
|
546.38
840
|
+2.14% |
|
USD | US57667L1070
|
33.39
22:00:00
|
32.55
11/25/2025
|
+2.58%
+0.84
|
33.40
1,900
|
33.41
6,200
|
-0.49% |
|
USD | US5797802064
|
67.15
22:15:00
|
66.92
11/24/2025
|
+0.34%
+0.23
|
67.13
600
|
67.14
14,000
|
-12.22% |
|
USD | US5801351017
|
310.45
22:15:00
|
304.90
11/24/2025
|
+1.82%
+5.55
|
310.37
40
|
310.38
4,960
|
+5.18% |
|
USD | US58155Q1031
|
889.28
22:15:00
|
870.21
11/24/2025
|
+2.19%
+19.07
|
889.60
2,280
|
889.61
600
|
+52.69% |
|
USD | IE00BTN1Y115
|
105.35
22:15:00
|
103.20
11/24/2025
|
+2.08%
+2.15
|
105.34
1,900
|
105.35
2,800
|
+29.19% |
|
USD | US58933Y1055
|
105.66
22:15:00
|
100.40
11/24/2025
|
+5.24%
+5.26
|
105.64
20,300
|
105.66
2,200
|
+0.92% |
|
USD | US30303M1027
|
636.22
22:00:00
|
613.05
11/25/2025
|
+3.78%
+23.17
|
636.14
80
|
636.23
120
|
+4.70% |
|
USD | US59156R1086
|
75.74
22:15:00
|
75.19
11/24/2025
|
+0.73%
+0.55
|
75.72
14,500
|
75.74
18,700
|
-8.17% |
|
USD | US5926881054
|
1,506.02
22:15:00
|
1,470.14
11/24/2025
|
+2.44%
+35.88
|
1,507.45
220
|
1,507.46
100
|
+20.14% |
|
USD | US5529531015
|
34.14
22:15:00
|
32.38
11/24/2025
|
+5.44%
+1.76
|
34.14
54,200
|
34.15
54,700
|
-6.55% |
|
USD | US5950171042
|
51.83
22:00:00
|
51.25
11/25/2025
|
+1.13%
+0.58
|
51.80
4,500
|
51.81
1,400
|
-10.64% |
|
USD | US5951121038
|
224.53
22:00:00
|
223.93
11/25/2025
|
+0.27%
+0.60
|
224.45
100
|
224.49
100
|
+166.08% |
|
USD | US5949181045
|
476.99
22:00:00
|
474.00
11/25/2025
|
+0.63%
+2.99
|
477.04
40
|
477.08
40
|
+12.46% |
|
USD | US59522J1034
|
135.06
22:15:00
|
133.31
11/24/2025
|
+1.31%
+1.75
|
135.06
9,900
|
135.10
2,800
|
-13.75% |
|
USD | US60770K1079
|
24.75
22:00:00
|
24.15
11/25/2025
|
+2.48%
+0.60
|
24.75
12,900
|
24.76
2,800
|
-41.92% |
|
USD | US6081901042
|
114.42
22:15:00
|
109.53
11/24/2025
|
+4.46%
+4.89
|
114.40
1,800
|
114.42
5,400
|
-8.06% |
|
USD | US60855R1005
|
146.77
22:15:00
|
145.30
11/24/2025
|
+1.01%
+1.47
|
146.82
11,500
|
146.84
2,600
|
-50.08% |
|
USD | US60871R2094
|
46.39
22:15:00
|
46.23
11/24/2025
|
+0.35%
+0.16
|
46.40
28,800
|
46.41
4,800
|
-19.35% |
|
USD | US6092071058
|
56.53
22:00:00
|
56.19
11/25/2025
|
+0.61%
+0.34
|
56.51
3,900
|
56.52
1,100
|
-5.93% |
|
USD | US6098391054
|
908.61
22:00:00
|
892.97
11/25/2025
|
+1.75%
+15.64
|
907.73
1,800
|
908.78
40
|
+50.92% |
|
USD | US61174X1090
|
74.82
22:00:00
|
73.24
11/25/2025
|
+2.16%
+1.58
|
74.81
4,500
|
74.82
900
|
+39.35% |
|
USD | US6153691059
|
485.67
22:15:00
|
478.75
11/24/2025
|
+1.45%
+6.92
|
485.74
2,720
|
485.92
120
|
+1.14% |
|
USD | US6174464486
|
165.43
22:15:00
|
162.83
11/24/2025
|
+1.60%
+2.60
|
165.42
6,200
|
165.43
19,700
|
+29.52% |
|
USD | US61945C1036
|
24.16
22:15:00
|
23.60
11/24/2025
|
+2.37%
+0.56
|
24.15
70,900
|
24.16
47,000
|
-3.99% |
|
USD | US6200763075
|
369.51
22:15:00
|
368.33
11/24/2025
|
+0.32%
+1.18
|
369.36
800
|
369.41
280
|
-20.31% |
|
USD | US55354G1004
|
562.92
22:15:00
|
556.60
11/24/2025
|
+1.14%
+6.32
|
562.63
40
|
562.92
5,360
|
-7.23% |
|
USD | US6311031081
|
89.14
22:00:00
|
88.44
11/25/2025
|
+0.79%
+0.70
|
89.13
1,100
|
89.14
3,100
|
+14.40% |
|
USD | US64110D1046
|
111.48
22:00:00
|
108.96
11/25/2025
|
+2.31%
+2.52
|
111.55
200
|
111.63
200
|
-6.13% |
|
USD | US64110L1061
|
104.40
22:00:00
|
106.97
11/25/2025
|
-2.40%
-2.57
|
104.35
870
|
104.36
10
|
+20.01% |
|
USD | US6516391066
|
86.27
22:15:00
|
86.53
11/24/2025
|
-0.30%
-0.26
|
86.30
11,100
|
86.31
1,000
|
+132.48% |
|
USD | US65249B1098
|
25.41
22:00:00
|
25.23
11/25/2025
|
+0.71%
+0.18
|
25.40
10,900
|
25.41
1,300
|
-8.39% |
|
USD | US65249B2088
|
29.06
22:00:00
|
28.86
11/25/2025
|
+0.69%
+0.20
|
29.07
2,400
|
29.08
1,400
|
-5.16% |
|
USD | US65339F1012
|
84.83
22:15:00
|
84.23
11/24/2025
|
+0.71%
+0.60
|
84.83
19,300
|
84.84
3,000
|
+17.49% |
|
USD | US6541061031
|
63.68
22:15:00
|
61.93
11/24/2025
|
+2.83%
+1.75
|
63.71
15,600
|
63.72
29,400
|
-18.16% |
|
USD | US65473P1057
|
43.14
22:15:00
|
43.41
11/24/2025
|
-0.62%
-0.27
|
43.12
13,300
|
43.13
16,600
|
+18.09% |
|
USD | US6556631025
|
238.33
22:00:00
|
233.04
11/25/2025
|
+2.27%
+5.29
|
238.32
300
|
238.51
200
|
+11.37% |
|
USD | US6558441084
|
289.06
22:15:00
|
283.11
11/24/2025
|
+2.10%
+5.95
|
289.26
880
|
289.27
1,720
|
+20.63% |
|
USD | US6658591044
|
129.93
22:00:00
|
128.75
11/25/2025
|
+0.92%
+1.18
|
129.91
1,000
|
129.97
100
|
+25.61% |
|
USD | US6668071029
|
569.42
22:15:00
|
565.56
11/24/2025
|
+0.68%
+3.86
|
569.64
640
|
569.70
880
|
+20.51% |
|
USD | BMG667211046
|
18.35
22:15:00
|
17.75
11/24/2025
|
+3.38%
+0.60
|
18.35
90,300
|
18.36
55,900
|
-31.01% |
|
USD | US6293775085
|
163.81
22:15:00
|
166.85
11/24/2025
|
-1.82%
-3.04
|
163.71
1,700
|
163.72
3,700
|
+84.94% |
|
USD | US6703461052
|
156.25
22:15:00
|
153.65
11/24/2025
|
+1.69%
+2.60
|
156.25
7,200
|
156.26
1,400
|
+31.65% |
|
USD | US67066G1040
|
177.82
22:00:00
|
182.55
11/25/2025
|
-2.59%
-4.73
|
177.80
100
|
177.81
200
|
+35.94% |
|
USD | US62944T1051
|
7,453.38
22:15:00
|
7,263.52
11/24/2025
|
+2.61%
+189.86
|
7,447.19
10
|
7,447.20
50
|
-11.19% |
|
USD | NL0009538784
|
191.02
22:00:00
|
191.56
11/25/2025
|
-0.28%
-0.54
|
190.98
1,700
|
191.08
400
|
-7.84% |
|
USD | US67103H1077
|
101.38
22:00:00
|
99.00
11/25/2025
|
+2.40%
+2.38
|
101.36
8,700
|
101.38
5,500
|
+25.23% |
|
USD | US6745991058
|
41.41
22:15:00
|
41.43
11/24/2025
|
-0.05%
-0.02
|
41.42
46,100
|
41.43
300
|
-16.15% |
|
USD | US6795801009
|
134.33
22:00:00
|
132.33
11/25/2025
|
+1.51%
+2.00
|
134.29
500
|
134.34
200
|
-24.98% |
|
USD | US6819191064
|
72.85
22:15:00
|
74.83
11/24/2025
|
-2.65%
-1.98
|
72.84
27,300
|
72.85
19,800
|
-13.03% |
|
USD | US6821891057
|
48.31
22:00:00
|
47.39
11/25/2025
|
+1.94%
+0.92
|
48.30
300
|
48.31
15,100
|
-24.84% |
|
USD | US6826801036
|
70.88
22:15:00
|
70.23
11/24/2025
|
+0.93%
+0.65
|
70.88
200
|
70.89
10,700
|
-30.05% |
|
USD | US68389X1054
|
197.03
22:15:00
|
200.28
11/24/2025
|
-1.62%
-3.25
|
196.92
440
|
196.93
27,640
|
+20.19% |
|
USD | US68902V1070
|
88.44
22:15:00
|
86.96
11/24/2025
|
+1.70%
+1.48
|
88.44
15,900
|
88.45
600
|
-6.10% |
|
USD | US6937181088
|
104.92
22:00:00
|
102.46
11/25/2025
|
+2.40%
+2.46
|
104.91
800
|
104.94
3,600
|
-1.50% |
|
USD | US6951561090
|
201.26
22:15:00
|
197.32
11/24/2025
|
+2.00%
+3.94
|
201.17
4,400
|
201.18
300
|
-12.35% |
|
USD | US69608A1088
|
163.55
22:00:00
|
162.25
11/25/2025
|
+0.80%
+1.30
|
163.55
1,300
|
163.57
200
|
+114.53% |
|
USD | US6974351057
|
186.27
22:00:00
|
183.89
11/25/2025
|
+1.29%
+2.38
|
186.28
100
|
186.29
300
|
+1.06% |
|
USD | US69932A2042
|
15.64
22:00:00
|
15.06
11/25/2025
|
+3.85%
+0.58
|
15.65
1,100
|
15.66
35,900
|
- |
|
USD | US7010941042
|
852.04
22:15:00
|
840.02
11/24/2025
|
+1.43%
+12.02
|
852.26
360
|
852.27
200
|
+32.07% |
|
USD | US7043261079
|
112.11
22:00:00
|
109.91
11/25/2025
|
+2.00%
+2.20
|
112.11
700
|
112.13
300
|
-21.62% |
|
USD | US70432V1026
|
164.34
22:15:00
|
159.21
11/24/2025
|
+3.22%
+5.13
|
164.30
3,600
|
164.32
1,000
|
-22.33% |
|
USD | US70450Y1038
|
61.22
22:00:00
|
60.56
11/25/2025
|
+1.09%
+0.66
|
61.22
11,500
|
61.23
2,300
|
-29.05% |
|
USD | IE00BLS09M33
|
106.03
22:15:00
|
104.11
11/24/2025
|
+1.84%
+1.92
|
106.06
3,300
|
106.07
15,100
|
+3.45% |
|
USD | US7134481081
|
146.11
22:00:00
|
145.50
11/25/2025
|
+0.42%
+0.61
|
146.10
100
|
146.11
3,700
|
-4.31% |
|
USD | US7170811035
|
25.72
22:15:00
|
25.22
11/24/2025
|
+1.98%
+0.50
|
25.71
39,000
|
25.72
80,800
|
-4.94% |
|
USD | US69331C1080
|
15.73
22:15:00
|
15.95
11/24/2025
|
-1.38%
-0.22
|
15.73
228,000
|
15.74
105,900
|
-20.96% |
|
USD | US7181721090
|
157.41
22:15:00
|
151.06
11/24/2025
|
+4.20%
+6.35
|
157.40
7,200
|
157.41
500
|
+25.52% |
|
USD | US7185461040
|
134.13
22:15:00
|
133.20
11/24/2025
|
+0.70%
+0.93
|
134.15
1,900
|
134.16
1,500
|
+16.91% |
|
USD | US7234841010
|
89.50
22:15:00
|
89.44
11/24/2025
|
+0.07%
+0.06
|
89.49
8,600
|
89.50
11,500
|
+5.51% |
|
USD | US6934751057
|
192.59
22:15:00
|
188.52
11/24/2025
|
+2.16%
+4.07
|
192.52
3,000
|
192.53
300
|
-2.25% |
|
USD | US73278L1052
|
243.89
22:00:00
|
236.71
11/25/2025
|
+3.03%
+7.18
|
243.80
480
|
244.10
40
|
-30.57% |
|
USD | US6935061076
|
99.60
22:15:00
|
97.16
11/24/2025
|
+2.51%
+2.44
|
99.58
1,600
|
99.60
9,000
|
-18.66% |
|
USD | US69351T1060
|
36.41
22:15:00
|
36.48
11/24/2025
|
-0.19%
-0.07
|
36.39
100
|
36.42
34,800
|
+12.38% |
|
USD | US74251V1026
|
84.69
22:00:00
|
84.56
11/25/2025
|
+0.15%
+0.13
|
84.69
1,700
|
84.72
100
|
+9.24% |
|
USD | US7427181091
|
148.49
22:15:00
|
146.98
11/24/2025
|
+1.03%
+1.51
|
148.48
12,300
|
148.49
19,300
|
-12.33% |
|
USD | US7433151039
|
226.41
22:15:00
|
225.08
11/24/2025
|
+0.59%
+1.33
|
226.34
8,200
|
226.35
1,000
|
-6.06% |
|
USD | US74340W1036
|
127.39
22:15:00
|
126.45
11/24/2025
|
+0.74%
+0.94
|
127.39
17,600
|
127.42
24,900
|
+19.63% |
|
USD | US7443201022
|
108.35
22:15:00
|
107.19
11/24/2025
|
+1.08%
+1.16
|
108.37
3,500
|
108.38
12,300
|
-9.57% |
|
USD | US69370C1009
|
173.44
22:00:00
|
170.16
11/25/2025
|
+1.93%
+3.28
|
173.42
500
|
173.47
500
|
-7.46% |
|
USD | US7445731067
|
82.16
22:15:00
|
82.14
11/24/2025
|
+0.02%
+0.02
|
82.12
5,300
|
82.13
10,700
|
-2.78% |
|
USD | US74460D1090
|
272.33
22:15:00
|
269.17
11/24/2025
|
+1.17%
+3.16
|
272.26
1,280
|
272.39
1,520
|
-10.11% |
|
USD | US7458671010
|
125.71
22:15:00
|
119.28
11/24/2025
|
+5.39%
+6.43
|
125.74
19,300
|
125.76
800
|
+9.53% |
|
USD | US74743L1008
|
78.01
22:15:00
|
73.54
11/24/2025
|
+6.08%
+4.47
|
78.10
2,600
|
78.12
4,400
|
- |
|
USD | US7475251036
|
163.30
22:00:00
|
165.06
11/25/2025
|
-1.07%
-1.76
|
163.33
1,000
|
163.34
200
|
+7.45% |
|
USD | US74762E1029
|
450.14
22:15:00
|
442.64
11/24/2025
|
+1.69%
+7.50
|
450.14
480
|
450.15
9,280
|
+40.05% |
|
USD | US74834L1008
|
192.35
22:15:00
|
190.58
11/24/2025
|
+0.93%
+1.77
|
192.32
7,000
|
192.33
500
|
+26.33% |
|
USD | US7512121010
|
364.50
22:15:00
|
349.98
11/24/2025
|
+4.15%
+14.52
|
364.53
2,480
|
364.54
1,200
|
+51.52% |
|
USD | US7547301090
|
154.54
22:15:00
|
153.15
11/24/2025
|
+0.91%
+1.39
|
154.55
600
|
154.56
5,400
|
-1.40% |
|
USD | US7561091049
|
56.72
22:15:00
|
56.49
11/24/2025
|
+0.41%
+0.23
|
56.73
35,000
|
56.74
29,700
|
+5.77% |
|
USD | US7588491032
|
71.07
22:00:00
|
71.17
11/25/2025
|
-0.14%
-0.10
|
71.07
10,700
|
71.08
1,400
|
-3.73% |
|
USD | US75886F1075
|
787.32
22:00:00
|
761.45
11/25/2025
|
+3.40%
+25.87
|
787.28
40
|
787.83
280
|
+6.90% |
|
USD | US7591EP1005
|
25.42
22:15:00
|
24.85
11/24/2025
|
+2.29%
+0.57
|
25.42
116,600
|
25.43
6,700
|
+5.65% |
|
USD | US7607591002
|
217.09
22:15:00
|
215.16
11/24/2025
|
+0.90%
+1.93
|
217.10
9,200
|
217.11
200
|
+6.95% |
|
USD | US7611521078
|
255.80
22:15:00
|
250.52
11/24/2025
|
+2.11%
+5.28
|
255.95
4,960
|
255.96
1,560
|
+9.55% |
|
USD | US7140461093
|
105.57
22:15:00
|
100.58
11/24/2025
|
+4.96%
+4.99
|
105.63
20,200
|
105.64
2,400
|
-9.88% |
|
USD | US7707001027
|
115.57
22:00:00
|
114.97
11/25/2025
|
+0.52%
+0.60
|
115.61
11,100
|
115.64
3,200
|
+208.56% |
|
USD | US7739031091
|
391.30
22:15:00
|
384.37
11/24/2025
|
+1.80%
+6.93
|
391.30
3,000
|
391.43
1,400
|
+34.49% |
|
USD | US7757111049
|
61.22
22:15:00
|
60.12
11/24/2025
|
+1.83%
+1.10
|
61.23
12,700
|
61.24
100
|
+29.71% |
|
USD | US7766961061
|
446.41
22:00:00
|
439.64
11/25/2025
|
+1.54%
+6.77
|
446.14
120
|
446.29
1,600
|
-15.43% |
|
USD | US7782961038
|
176.50
22:00:00
|
174.13
11/25/2025
|
+1.36%
+2.37
|
176.47
2,400
|
176.50
2,600
|
+15.11% |
|
USD | US75513E1010
|
172.15
22:15:00
|
173.21
11/24/2025
|
-0.61%
-1.06
|
172.18
3,800
|
172.19
100
|
+49.68% |
|
USD | LR0008862868
|
266.41
22:15:00
|
255.57
11/24/2025
|
+4.24%
+10.84
|
266.56
7,000
|
266.57
5,160
|
+10.79% |
|
USD | US78409V1044
|
494.19
22:15:00
|
489.24
11/24/2025
|
+1.01%
+4.95
|
494.24
2,040
|
494.25
6,200
|
-1.76% |
|
USD | US79466L3024
|
234.12
22:15:00
|
226.82
11/24/2025
|
+3.22%
+7.30
|
234.00
1,900
|
234.01
8,800
|
-32.16% |
|
USD | US78410G1040
|
193.30
22:00:00
|
193.09
11/25/2025
|
+0.11%
+0.21
|
193.31
400
|
193.39
100
|
-5.26% |
|
USD | IE00BKVD2N49
|
261.89
22:00:00
|
253.38
11/25/2025
|
+3.36%
+8.51
|
261.89
300
|
262.03
200
|
+193.57% |
|
USD | US8168511090
|
92.47
22:15:00
|
93.91
11/24/2025
|
-1.53%
-1.44
|
92.46
100
|
92.47
28,800
|
+7.06% |
|
USD | US81762P1021
|
825.31
22:15:00
|
815.84
11/24/2025
|
+1.16%
+9.47
|
824.88
520
|
824.89
2,760
|
-23.04% |
|
USD | US8243481061
|
342.65
22:15:00
|
338.00
11/24/2025
|
+1.38%
+4.65
|
342.64
4,080
|
342.65
2,960
|
-0.57% |
|
USD | US83088M1027
|
63.51
22:00:00
|
63.05
11/25/2025
|
+0.73%
+0.46
|
63.49
400
|
63.50
1,600
|
-28.90% |
|
USD | AN8068571086
|
35.90
22:15:00
|
35.71
11/24/2025
|
+0.53%
+0.19
|
35.90
38,700
|
35.91
21,600
|
-6.86% |
|
USD | US8288061091
|
185.13
22:15:00
|
182.66
11/24/2025
|
+1.35%
+2.47
|
185.15
3,200
|
185.16
300
|
+6.07% |
|
USD | IE00028FXN24
|
34.96
22:15:00
|
33.71
11/24/2025
|
+3.71%
+1.25
|
34.95
14,000
|
34.96
39,100
|
-37.41% |
|
USD | US8330341012
|
340.29
22:15:00
|
333.02
11/24/2025
|
+2.18%
+7.27
|
340.59
80
|
340.60
1,400
|
-1.90% |
|
USD | US83443Q1031
|
46.89
22:00:00
|
45.47
11/25/2025
|
+3.12%
+1.42
|
46.85
700
|
46.88
500
|
- |
|
USD | US83444M1018
|
85.77
22:15:00
|
83.38
11/24/2025
|
+2.87%
+2.39
|
85.82
2,600
|
85.83
200
|
+26.22% |
|
USD | US8425871071
|
89.29
22:15:00
|
89.14
11/24/2025
|
+0.17%
+0.15
|
89.29
6,000
|
89.30
54,800
|
+8.28% |
|
USD | US8447411088
|
34.36
22:15:00
|
33.28
11/24/2025
|
+3.25%
+1.08
|
34.35
28,400
|
34.36
600
|
-1.01% |
|
USD | US8552441094
|
85.91
22:00:00
|
83.34
11/25/2025
|
+3.08%
+2.57
|
85.90
200
|
85.91
10,700
|
-8.67% |
|
USD | US8574771031
|
116.09
22:15:00
|
115.10
11/24/2025
|
+0.86%
+0.99
|
116.08
100
|
116.09
14,600
|
+17.27% |
|
USD | US8581191009
|
164.25
22:00:00
|
161.19
11/25/2025
|
+1.90%
+3.06
|
164.25
1,000
|
164.28
2,000
|
+41.31% |
|
USD | IE00BFY8C754
|
267.79
22:15:00
|
263.08
11/24/2025
|
+1.79%
+4.71
|
267.55
300
|
267.80
1,900
|
+27.98% |
|
USD | US8545021011
|
70.73
22:15:00
|
67.19
11/24/2025
|
+5.27%
+3.54
|
70.73
4,700
|
70.74
39,500
|
-16.32% |
|
USD | US8636671013
|
375.08
22:15:00
|
370.22
11/24/2025
|
+1.31%
+4.86
|
374.99
4,560
|
375.13
200
|
+2.82% |
|
USD | US86800U3023
|
32.48
22:00:00
|
33.32
11/25/2025
|
-2.52%
-0.84
|
32.49
1,400
|
32.50
2,700
|
+9.32% |
|
USD | US87165B1035
|
76.51
22:15:00
|
74.52
11/24/2025
|
+2.67%
+1.99
|
76.51
22,400
|
76.52
2,000
|
+14.65% |
|
USD | US8716071076
|
401.61
22:00:00
|
404.63
11/25/2025
|
-0.75%
-3.02
|
401.68
200
|
401.71
40
|
-16.63% |
|
USD | US8718291078
|
75.91
22:15:00
|
74.70
11/24/2025
|
+1.62%
+1.21
|
75.90
7,700
|
75.91
14,000
|
-2.30% |
|
USD | US74144T1088
|
101.13
22:00:00
|
100.45
11/25/2025
|
+0.68%
+0.68
|
101.11
700
|
101.12
200
|
-11.18% |
|
USD | US8725901040
|
206.90
22:00:00
|
207.34
11/25/2025
|
-0.21%
-0.44
|
206.85
1,000
|
206.88
400
|
-6.07% |
|
USD | US8740541094
|
241.84
22:00:00
|
239.07
11/25/2025
|
+1.16%
+2.77
|
241.74
100
|
241.78
2,100
|
+29.87% |
|
USD | US8760301072
|
107.68
22:15:00
|
105.69
11/24/2025
|
+1.88%
+1.99
|
107.68
11,900
|
107.69
400
|
+61.78% |
|
USD | US87612G1013
|
171.06
22:15:00
|
169.86
11/24/2025
|
+0.71%
+1.20
|
171.05
3,900
|
171.06
24,200
|
-4.84% |
|
USD | US87612E1064
|
86.58
22:15:00
|
84.54
11/24/2025
|
+2.41%
+2.04
|
86.52
800
|
86.54
9,900
|
-37.46% |
|
USD | IE000IVNQZ81
|
222.26
22:15:00
|
220.23
11/24/2025
|
+0.92%
+2.03
|
222.21
4,900
|
222.22
18,100
|
+54.04% |
|
USD | US8793601050
|
497.77
22:15:00
|
492.35
11/24/2025
|
+1.10%
+5.42
|
497.77
1,680
|
498.21
40
|
+6.08% |
|
USD | US8807701029
|
167.67
22:00:00
|
165.97
11/25/2025
|
+1.02%
+1.70
|
167.65
100
|
167.66
100
|
+31.81% |
|
USD | US88160R1014
|
419.40
22:00:00
|
417.78
11/25/2025
|
+0.39%
+1.62
|
419.31
720
|
419.35
520
|
+3.45% |
|
USD | US8825081040
|
161.77
22:00:00
|
161.26
11/25/2025
|
+0.32%
+0.51
|
161.73
1,500
|
161.75
300
|
-14.00% |
|
USD | US8832031012
|
82.92
22:15:00
|
82.39
11/24/2025
|
+0.64%
+0.53
|
82.91
4,000
|
82.92
12,000
|
+7.71% |
|
USD | US1344291091
|
30.42
22:00:00
|
30.61
11/25/2025
|
-0.62%
-0.19
|
30.42
2,900
|
30.44
12,100
|
-26.91% |
|
USD | US1255231003
|
278.20
22:15:00
|
271.47
11/24/2025
|
+2.48%
+6.73
|
278.18
1,760
|
278.20
7,240
|
-1.69% |
|
USD | US5007541064
|
25.44
22:00:00
|
25.23
11/25/2025
|
+0.83%
+0.21
|
25.43
7,200
|
25.44
23,600
|
-17.84% |
|
USD | US88339J1051
|
39.09
22:00:00
|
39.06
11/25/2025
|
+0.08%
+0.03
|
39.08
11,500
|
39.09
30,400
|
-66.77% |
|
USD | US8835561023
|
597.78
22:15:00
|
586.07
11/24/2025
|
+2.00%
+11.71
|
597.57
1,320
|
597.62
360
|
+12.66% |
|
USD | US8725401090
|
152.39
22:15:00
|
148.86
11/24/2025
|
+2.37%
+3.53
|
152.38
6,100
|
152.40
5,200
|
+23.22% |
|
USD | US87256C1018
|
187.42
22:15:00
|
181.65
11/24/2025
|
+3.18%
+5.77
|
187.36
5,000
|
187.40
200
|
+27.82% |
|
USD | US8923561067
|
54.42
22:00:00
|
53.03
11/25/2025
|
+2.62%
+1.39
|
54.41
5,600
|
54.43
1,000
|
-0.06% |
|
USD | IE00BK9ZQ967
|
418.82
22:15:00
|
409.94
11/24/2025
|
+2.17%
+8.88
|
418.80
4,000
|
418.81
5,080
|
+10.99% |
|
USD | US8936411003
|
1,352.54
22:15:00
|
1,335.76
11/24/2025
|
+1.26%
+16.78
|
1,353.24
50
|
1,353.25
20
|
+5.40% |
|
USD | US89417E1091
|
293.70
22:15:00
|
290.84
11/24/2025
|
+0.98%
+2.86
|
293.69
1,560
|
293.70
5,200
|
+20.74% |
|
USD | US8962391004
|
80.85
22:00:00
|
79.055
11/25/2025
|
+2.27%
+1.795
|
80.85
1,000
|
80.86
2,400
|
+11.88% |
|
USD | US89832Q1094
|
46.32
22:15:00
|
45.50
11/24/2025
|
+1.80%
+0.82
|
46.32
55,200
|
46.33
6,300
|
+4.89% |
|
USD | US88262P1021
|
864.41
22:15:00
|
876.72
11/24/2025
|
-1.40%
-12.31
|
864.41
320
|
864.42
800
|
-20.73% |
|
USD | US9022521051
|
470.69
22:15:00
|
453.04
11/24/2025
|
+3.90%
+17.65
|
470.68
80
|
470.69
1,560
|
-21.43% |
|
USD | US9024941034
|
57.14
22:15:00
|
57.17
11/24/2025
|
-0.05%
-0.03
|
57.13
3,800
|
57.14
41,700
|
-0.47% |
|
USD | US90353T1007
|
83.69
22:15:00
|
83.69
11/24/2025
|
0.00%
0.00
|
83.67
3,700
|
83.68
28,500
|
+38.74% |
|
USD | US9026531049
|
36.08
22:15:00
|
35.63
11/24/2025
|
+1.26%
+0.45
|
36.08
9,000
|
36.09
3,800
|
-17.92% |
|
USD | US90384S3031
|
521.02
22:00:00
|
514.59
11/25/2025
|
+1.25%
+6.43
|
521.02
360
|
521.30
1,440
|
+18.32% |
|
USD | US9078181081
|
229.13
22:15:00
|
224.50
11/24/2025
|
+2.06%
+4.63
|
229.12
7,200
|
229.13
1,500
|
-1.55% |
|
USD | US9100471096
|
98.91
22:00:00
|
95.62
11/25/2025
|
+3.44%
+3.29
|
98.90
500
|
98.91
400
|
-1.52% |
|
USD | US9113631090
|
810.00
22:15:00
|
811.00
11/24/2025
|
-0.12%
-1.00
|
809.80
2,120
|
810.00
560
|
+15.13% |
|
USD | US91324P1021
|
326.28
22:15:00
|
319.05
11/24/2025
|
+2.27%
+7.23
|
326.29
200
|
326.30
3,200
|
-36.93% |
|
USD | US9139031002
|
243.74
22:15:00
|
236.95
11/24/2025
|
+2.87%
+6.79
|
243.84
600
|
243.85
6,800
|
+32.06% |
|
USD | US9029733048
|
48.91
22:15:00
|
47.75
11/24/2025
|
+2.43%
+1.16
|
48.91
52,800
|
48.93
20,800
|
-0.17% |
|
USD | US9113121068
|
94.54
22:15:00
|
93.56
11/24/2025
|
+1.05%
+0.98
|
94.58
7,500
|
94.59
100
|
-25.80% |
|
USD | US91913Y1001
|
174.10
22:15:00
|
174.37
11/24/2025
|
-0.15%
-0.27
|
174.06
8,600
|
174.07
3,400
|
+42.24% |
|
USD | US92276F1003
|
79.44
22:15:00
|
78.80
11/24/2025
|
+0.81%
+0.64
|
79.44
30,100
|
79.45
2,400
|
+33.81% |
|
USD | US92338C1036
|
103.96
22:15:00
|
98.14
11/24/2025
|
+5.93%
+5.82
|
103.97
5,100
|
103.98
200
|
-3.64% |
|
USD | US92343E1029
|
255.68
22:00:00
|
249.57
11/25/2025
|
+2.45%
+6.11
|
255.58
1,360
|
255.76
280
|
+20.59% |
|
USD | US92345Y1064
|
223.02
22:00:00
|
219.84
11/25/2025
|
+1.45%
+3.18
|
223.03
200
|
223.17
40
|
-20.18% |
|
USD | US92343V1044
|
40.59
22:15:00
|
40.21
11/24/2025
|
+0.95%
+0.38
|
40.61
18,200
|
40.62
77,100
|
+0.55% |
|
USD | US92532F1003
|
429.82
22:00:00
|
424.00
11/25/2025
|
+1.37%
+5.82
|
429.49
600
|
429.84
240
|
+5.29% |
|
USD | US92556V1061
|
10.56
22:00:00
|
10.57
11/25/2025
|
-0.09%
-0.01
|
10.55
12,600
|
10.56
9,800
|
-15.10% |
|
USD | US9256521090
|
28.75
22:15:00
|
28.72
11/24/2025
|
+0.10%
+0.03
|
28.74
4,500
|
28.75
147,500
|
-1.68% |
|
USD | US92826C8394
|
334.53
22:15:00
|
329.30
11/24/2025
|
+1.59%
+5.23
|
334.67
18,480
|
334.68
7,360
|
+4.20% |
|
USD | US92840M1027
|
170.84
22:15:00
|
175.14
11/24/2025
|
-2.46%
-4.30
|
170.79
5,200
|
170.80
4,200
|
+27.03% |
|
USD | US9291601097
|
292.72
22:15:00
|
287.19
11/24/2025
|
+1.93%
+5.53
|
292.77
1,200
|
292.78
1,120
|
+11.65% |
|
USD | US0844231029
|
77.92
22:15:00
|
77.53
11/24/2025
|
+0.50%
+0.39
|
77.93
9,000
|
77.94
14,700
|
+32.48% |
|
USD | US9311421039
|
107.00
22:15:00
|
104.06
11/24/2025
|
+2.83%
+2.94
|
106.94
3,200
|
106.95
26,900
|
+15.17% |
|
USD | US2546871060
|
103.31
22:15:00
|
101.94
11/24/2025
|
+1.34%
+1.37
|
103.28
3,200
|
103.29
38,900
|
-8.45% |
|
USD | US9344231041
|
22.96
22:00:00
|
22.86
11/25/2025
|
+0.44%
+0.10
|
22.94
14,000
|
22.95
18,400
|
+116.27% |
|
USD | US94106L1098
|
216.23
22:15:00
|
211.84
11/24/2025
|
+2.07%
+4.39
|
216.23
1,700
|
216.24
900
|
+4.98% |
|
USD | US9418481035
|
412.54
22:15:00
|
399.54
11/24/2025
|
+3.25%
+13.00
|
412.38
4,960
|
412.39
2,720
|
+7.70% |
|
USD | US92939U1060
|
111.22
22:15:00
|
111.02
11/24/2025
|
+0.18%
+0.20
|
111.21
12,100
|
111.22
13,200
|
+18.06% |
|
USD | US9497461015
|
85.10
22:15:00
|
84.66
11/24/2025
|
+0.52%
+0.44
|
85.08
9,000
|
85.09
58,900
|
+20.53% |
|
USD | US95040Q1040
|
204.59
22:15:00
|
202.30
11/24/2025
|
+1.13%
+2.29
|
204.59
6,700
|
204.63
3,600
|
+60.52% |
|
USD | US9553061055
|
280.84
22:15:00
|
273.99
11/24/2025
|
+2.50%
+6.85
|
280.89
480
|
280.90
1,240
|
-16.35% |
|
USD | US9581021055
|
155.41
22:00:00
|
150.93
11/25/2025
|
+2.97%
+4.48
|
155.39
100
|
155.46
1,200
|
+239.86% |
|
USD | US9297401088
|
206.08
22:15:00
|
200.01
11/24/2025
|
+3.03%
+6.07
|
206.09
600
|
206.15
300
|
+5.50% |
|
USD | US9621661043
|
22.14
22:15:00
|
21.51
11/24/2025
|
+2.93%
+0.63
|
22.13
2,500
|
22.14
34,000
|
-23.59% |
|
USD | US9694571004
|
59.37
22:15:00
|
59.43
11/24/2025
|
-0.10%
-0.06
|
59.36
13,400
|
59.37
14,000
|
+9.81% |
|
USD | US9699041011
|
179.58
22:15:00
|
173.73
11/24/2025
|
+3.37%
+5.85
|
179.58
1,300
|
179.64
1,600
|
-6.18% |
|
USD | IE00BDB6Q211
|
320.62
22:00:00
|
317.52
11/25/2025
|
+0.98%
+3.10
|
320.54
720
|
320.76
40
|
+1.37% |
|
USD | US98138H1014
|
233.69
22:00:00
|
226.64
11/25/2025
|
+3.11%
+7.05
|
234.34
200
|
234.46
100
|
-12.17% |
|
USD | US3848021040
|
941.75
22:15:00
|
929.96
11/24/2025
|
+1.27%
+11.79
|
941.94
520
|
941.95
1,360
|
-11.77% |
|
USD | US9831341071
|
127.47
22:00:00
|
123.24
11/25/2025
|
+3.43%
+4.23
|
127.40
1,700
|
127.46
200
|
+43.04% |
|
USD | US98389B1008
|
80.39
22:00:00
|
80.26
11/25/2025
|
+0.16%
+0.13
|
80.35
27,200
|
80.36
700
|
+18.87% |
|
USD | US98419M1009
|
141.51
22:15:00
|
141.83
11/24/2025
|
-0.23%
-0.32
|
141.45
1,900
|
141.51
8,000
|
+22.25% |
|
USD | US9884981013
|
154.00
22:15:00
|
151.08
11/24/2025
|
+1.93%
+2.92
|
154.02
800
|
154.05
3,200
|
+12.61% |
|
USD | US9892071054
|
249.31
22:00:00
|
242.45
11/25/2025
|
+2.83%
+6.86
|
249.01
80
|
249.35
600
|
-37.22% |
|
USD | US98956P1021
|
97.07
22:15:00
|
93.52
11/24/2025
|
+3.80%
+3.55
|
97.02
7,200
|
97.05
10,800
|
-11.46% |
|
USD | US98978V1035
|
127.89
22:15:00
|
122.87
11/24/2025
|
+4.09%
+5.02
|
127.83
8,600
|
127.84
1,600
|
-24.59% |