FTI2023Z,20231213,1314,789.35,789.35,789.35,789.35,1,1
FTI2023Z,20231213,1315,789.35,789.35,789.15,789.25,3,4
FTI2023Z,20231213,1316,789.45,789.45,789.15,789.15,3,3
FTI2023Z,20231213,1317,789.25,789.45,789.20,789.20,4,5
FTI2023Z,20231213,1318,789.40,789.40,789.40,789.40,1,1
FTI2023Z,20231213,1319,789.15,789.55,789.10,789.35,7,9
FTI2023Z,20231213,1320,789.55,789.75,789.45,789.75,6,19
FTI2023Z,20231213,1321,789.55,789.85,789.55,789.55,3,4
FTI2023Z,20231213,1324,789.55,789.55,789.50,789.50,1,2
FTI2023Z,20231213,1325,789.42,789.45,789.30,789.45,4,4
FTI2023Z,20231213,1326,789.45,789.45,789.45,789.45,0,1
FTI2023Z,20231213,1327,789.50,789.50,789.50,789.50,1,1
FTI2023Z,20231213,1328,789.40,789.45,789.40,789.45,2,3
FTI2023Z,20231213,1329,789.75,789.75,789.75,789.75,1,1
FTI2023Z,20231213,1331,789.25,789.25,789.25,789.25,1,1
FTI2023Z,20231213,1333,789.35,789.35,789.35,789.35,1,1
FTI2023Z,20231213,1334,789.75,790.20,789.75,790.15,3,3
FTI2023Z,20231213,1335,790.35,790.55,790.25,790.45,5,5
FTI2023Z,20231213,1336,790.55,790.55,790.05,790.10,12,17
FTI2023Z,20231213,1337,790.45,790.55,790.45,790.45,3,3
FTI2023Z,20231213,1338,790.30,790.60,790.30,790.60,3,3
FTI2023Z,20231213,1339,790.70,790.90,790.45,790.90,7,13
FTI2023Z,20231213,1340,790.95,790.95,790.65,790.65,3,3
FTI2023Z,20231213,1341,790.95,791.00,790.95,791.00,2,4
FTI2023Z,20231213,1342,791.25,791.45,791.10,791.45,9,24
FTI2023Z,20231213,1343,791.35,791.40,791.00,791.05,5,7
FTI2023Z,20231213,1344,791.25,791.50,791.25,791.50,5,8
FTI2023Z,20231213,1345,791.30,791.30,791.12,791.12,4,8
FTI2023Z,20231213,1347,791.75,791.75,791.75,791.75,1,1
FTI2023Z,20231213,1348,791.70,791.70,791.35,791.35,2,6
FTI2023Z,20231213,1349,791.50,791.65,791.40,791.40,8,10
FTI2023Z,20231213,1350,791.30,791.40,791.25,791.40,5,7
FTI2023Z,20231213,1351,791.50,791.60,791.45,791.45,3,3
FTI2023Z,20231213,1352,791.75,791.75,791.75,791.75,1,1
FTI2023Z,20231213,1353,791.80,792.00,791.80,792.00,3,4
FTI2023Z,20231213,1354,792.10,792.25,792.10,792.25,2,3
FTI2023Z,20231213,1355,792.40,792.90,792.40,792.90,5,7
FTI2023Z,20231213,1356,792.85,792.85,792.65,792.70,3,4
FTI2023Z,20231213,1357,792.75,793.10,792.75,793.10,2,3
FTI2023Z,20231213,1359,793.15,793.15,793.00,793.00,2,2
FTI2023Z,20231213,1400,792.60,792.75,792.55,792.75,3,3
FTI2023Z,20231213,1401,792.80,792.85,792.65,792.85,5,5
FTI2023Z,20231213,1403,792.50,792.70,792.50,792.70,2,3
FTI2023Z,20231213,1404,793.00,793.10,793.00,793.10,3,9
FTI2023Z,20231213,1405,793.10,793.10,793.10,793.10,0,1
FTI2023Z,20231213,1406,793.15,793.25,793.10,793.10,4,4
FTI2023Z,20231213,1407,792.90,792.90,792.90,792.90,1,1
FTI2023Z,20231213,1409,792.70,792.70,792.70,792.70,1,2
FTI2023Z,20231213,1410,792.50,792.50,792.50,792.50,1,1
FTI2023Z,20231213,1411,792.35,792.35,792.10,792.10,2,2
FTI2023Z,20231213,1412,792.40,792.40,792.10,792.10,4,4
FTI2023Z,20231213,1413,792.25,792.30,792.20,792.20,3,3
FTI2023Z,20231213,1414,792.00,792.10,792.00,792.10,2,2
FTI2023Z,20231213,1415,791.75,791.75,791.75,791.75,1,1
FTI2023Z,20231213,1416,792.10,792.10,792.10,792.10,1,1
FTI2023Z,20231213,1420,791.65,791.65,791.65,791.65,1,1
FTI2023Z,20231213,1421,792.05,792.05,792.05,792.05,1,1
FTI2023Z,20231213,1423,791.40,791.65,791.40,791.65,3,4
FTI2023Z,20231213,1425,791.00,791.00,790.90,790.90,2,3
FTI2023Z,20231213,1426,790.95,790.95,790.95,790.95,1,1
FTI2023Z,20231213,1427,790.95,791.30,790.95,791.30,4,8
FTI2023Z,20231213,1428,791.25,791.35,791.25,791.35,3,4
FTI2023Z,20231213,1429,791.45,791.45,791.45,791.45,1,1
FTI2023Z,20231213,1430,791.45,791.45,791.45,791.45,0,1
FTI2023Z,20231213,1431,791.55,791.55,791.55,791.55,1,1
FTI2023Z,20231213,1435,791.95,791.95,791.95,791.95,1,1
FTI2023Z,20231213,1436,791.70,792.10,791.70,792.10,2,2
FTI2023Z,20231213,1438,792.60,792.60,792.60,792.60,1,1
FTI2023Z,20231213,1439,792.60,792.60,792.45,792.50,3,6
FTI2023Z,20231213,1440,792.50,792.50,792.35,792.35,2,3
FTI2023Z,20231213,1445,792.50,792.50,792.30,792.30,4,5
FTI2023Z,20231213,1446,792.30,792.35,792.30,792.30,2,5
FTI2023Z,20231213,1447,792.25,792.35,792.25,792.35,2,5
FTI2023Z,20231213,1448,792.25,792.25,792.25,792.25,1,1
FTI2023Z,20231213,1449,792.35,792.35,792.35,792.35,1,2
FTI2023Z,20231213,1451,792.15,792.20,792.15,792.20,2,3
FTI2023Z,20231213,1453,792.15,792.15,792.15,792.15,1,4
FTI2023Z,20231213,1454,792.50,792.50,792.50,792.50,1,1
FTI2023Z,20231213,1455,792.55,792.55,792.55,792.55,1,3
FTI2023Z,20231213,1456,792.60,792.60,792.60,792.60,1,1
FTI2023Z,20231213,1457,792.60,792.65,792.50,792.50,3,6
FTI2023Z,20231213,1458,792.65,792.95,792.50,792.70,7,9
FTI2023Z,20231213,1459,792.55,792.55,792.50,792.55,5,11
FTI2023Z,20231214,0100,796.85,796.85,794.60,795.30,10,64
FTI2023Z,20231214,0101,795.30,795.50,795.02,795.15,9,100
FTI2023Z,20231214,0102,795.20,795.20,794.87,794.92,10,27
FTI2023Z,20231214,0103,795.00,795.15,795.00,795.00,6,8
FTI2023Z,20231214,0104,794.95,795.00,794.95,795.00,2,3
FTI2023Z,20231214,0105,795.00,795.00,794.20,794.30,13,26
FTI2023Z,20231214,0106,794.40,794.65,794.35,794.65,5,9
FTI2023Z,20231214,0109,794.90,794.90,794.90,794.90,1,1
FTI2023Z,20231214,0110,795.00,795.00,795.00,795.00,1,1
FTI2023Z,20231214,0112,795.00,795.00,794.80,794.80,2,4
FTI2023Z,20231214,0113,794.85,794.85,794.85,794.85,1,6
FTI2023Z,20231214,0114,794.75,795.00,794.75,794.75,4,5
FTI2023Z,20231214,0115,794.80,794.80,794.60,794.60,4,9
FTI2023Z,20231214,0116,794.45,794.45,794.45,794.45,1,3
FTI2023Z,20231214,0118,794.20,794.25,794.20,794.25,2,4
FTI2023Z,20231214,0119,794.35,794.35,794.30,794.30,2,6
FTI2023Z,20231214,0120,794.35,794.40,794.35,794.40,2,6
FTI2023Z,20231214,0123,794.65,794.70,794.50,794.50,5,10
FTI2023Z,20231214,0125,794.40,794.40,794.40,794.40,1,4
FTI2023Z,20231214,0127,794.45,794.45,794.45,794.45,1,1
FTI2023Z,20231214,0128,794.35,794.55,794.30,794.55,6,13
FTI2023Z,20231214,0129,794.60,794.60,794.55,794.55,2,3
FTI2023Z,20231214,0132,794.60,794.60,794.60,794.60,1,4
FTI2023Z,20231214,0133,794.70,794.70,794.55,794.55,4,8
FTI2023Z,20231214,0134,794.55,794.55,794.55,794.55,0,4
FTI2023Z,20231214,0135,794.45,794.45,794.25,794.25,3,8
FTI2023Z,20231214,0136,794.40,794.40,794.40,794.40,1,1
FTI2023Z,20231214,0138,794.60,794.60,794.50,794.50,2,2
FTI2023Z,20231214,0139,794.75,794.75,794.70,794.70,4,55
FTI2023Z,20231214,0140,794.50,794.50,794.35,794.35,4,11
FTI2023Z,20231214,0141,794.45,794.45,794.40,794.40,2,2
FTI2023Z,20231214,0142,794.55,794.60,794.55,794.60,2,3
FTI2023Z,20231214,0143,794.50,794.65,794.45,794.60,6,9
FTI2023Z,20231214,0144,794.65,794.65,794.65,794.65,1,1
FTI2023Z,20231214,0145,794.80,794.80,794.55,794.55,4,5
FTI2023Z,20231214,0146,794.50,794.60,794.45,794.60,6,7
FTI2023Z,20231214,0147,794.50,794.60,794.45,794.60,4,10
FTI2023Z,20231214,0148,794.55,794.55,794.55,794.55,1,1
FTI2023Z,20231214,0149,794.50,794.50,794.50,794.50,1,1
FTI2023Z,20231214,0150,794.60,794.75,794.60,794.75,4,4
FTI2023Z,20231214,0152,794.90,794.95,794.85,794.95,3,5
FTI2023Z,20231214,0153,795.00,795.10,794.90,795.10,8,15
FTI2023Z,20231214,0155,795.25,795.25,795.25,795.25,1,1
FTI2023Z,20231214,0156,795.25,795.25,794.95,794.95,8,25
FTI2023Z,20231214,0157,795.00,795.00,794.85,794.90,9,32
FTI2023Z,20231214,0159,794.80,794.80,793.85,793.85,14,24
FTI2023Z,20231214,0200,794.03,794.80,793.20,793.50,170,268
FTI2023Z,20231214,0201,793.40,794.10,793.20,793.95,62,119
FTI2023Z,20231214,0202,793.95,794.30,793.85,794.05,35,78
FTI2023Z,20231214,0203,794.20,794.65,794.05,794.65,32,50
FTI2023Z,20231214,0204,794.55,794.85,794.00,794.80,34,46
FTI2023Z,20231214,0205,794.75,795.50,794.65,795.15,43,80
FTI2023Z,20231214,0206,795.20,795.65,795.20,795.45,26,50
FTI2023Z,20231214,0207,795.50,795.80,795.00,795.15,28,39
FTI2023Z,20231214,0208,795.05,795.55,795.00,795.40,26,46
FTI2023Z,20231214,0209,795.40,795.50,795.05,795.05,17,36
FTI2023Z,20231214,0210,794.95,795.60,794.90,795.50,26,59
FTI2023Z,20231214,0211,795.45,795.95,795.45,795.85,16,31
FTI2023Z,20231214,0212,795.90,796.45,795.75,796.45,29,56
FTI2023Z,20231214,0213,796.45,796.55,796.32,796.55,17,34
FTI2023Z,20231214,0214,796.60,796.90,796.60,796.70,20,44
FTI2023Z,20231214,0215,796.60,796.75,796.30,796.35,14,27
FTI2023Z,20231214,0216,796.30,796.45,795.90,795.95,12,22
FTI2023Z,20231214,0217,795.80,796.25,795.75,796.10,21,44
FTI2023Z,20231214,0218,796.10,796.50,796.05,796.50,15,28
FTI2023Z,20231214,0219,796.60,796.60,796.20,796.30,23,47
FTI2023Z,20231214,0220,796.35,796.45,796.10,796.45,26,45
FTI2023Z,20231214,0221,796.50,796.80,796.40,796.80,24,64
FTI2023Z,20231214,0222,796.80,796.80,796.50,796.70,14,31
FTI2023Z,20231214,0223,796.65,796.85,796.55,796.70,11,18
FTI2023Z,20231214,0224,796.60,796.90,796.50,796.90,11,22
FTI2023Z,20231214,0225,796.85,796.85,796.35,796.35,16,24
FTI2023Z,20231214,0226,796.35,796.35,795.70,795.90,22,35
FTI2023Z,20231214,0227,795.90,796.10,795.70,795.90,22,36
FTI2023Z,20231214,0228,795.90,796.45,795.90,796.35,8,22
FTI2023Z,20231214,0229,796.40,796.45,796.12,796.40,20,38
FTI2023Z,20231214,0230,796.45,796.85,796.45,796.75,10,21
FTI2023Z,20231214,0231,796.75,796.75,796.50,796.70,16,26
FTI2023Z,20231214,0232,796.75,797.10,796.70,797.05,26,53
FTI2023Z,20231214,0233,797.15,797.50,797.10,797.20,31,83
FTI2023Z,20231214,0234,797.10,797.20,796.55,796.70,19,36
FTI2023Z,20231214,0235,796.75,796.95,796.50,796.85,15,30
FTI2023Z,20231214,0236,796.75,796.95,796.65,796.77,14,20
FTI2023Z,20231214,0237,796.80,796.80,796.50,796.50,12,27
FTI2023Z,20231214,0238,796.55,796.55,796.15,796.15,11,19
FTI2023Z,20231214,0239,796.15,796.65,796.05,796.60,14,32
FTI2023Z,20231214,0240,796.65,797.10,796.60,797.05,15,29
FTI2023Z,20231214,0241,797.15,797.70,797.12,797.52,20,87
FTI2023Z,20231214,0242,797.52,797.90,797.52,797.80,17,38
FTI2023Z,20231214,0243,797.85,798.10,797.65,798.00,18,47
FTI2023Z,20231214,0244,798.10,798.15,798.00,798.15,23,50
FTI2023Z,20231214,0245,798.15,798.35,798.10,798.25,30,98
FTI2023Z,20231214,0246,798.20,798.25,798.05,798.15,22,66
FTI2023Z,20231214,0247,798.05,798.10,797.90,798.00,12,18
FTI2023Z,20231214,0248,797.95,798.20,797.95,798.10,6,8
FTI2023Z,20231214,0249,798.00,798.10,797.75,797.75,9,19
FTI2023Z,20231214,0250,797.85,797.85,797.55,797.60,7,9
FTI2023Z,20231214,0251,797.55,797.65,797.40,797.65,15,28
FTI2023Z,20231214,0252,797.80,797.95,797.80,797.95,5,30
FTI2023Z,20231214,0253,797.95,798.00,797.85,797.85,7,65
FTI2023Z,20231214,0254,797.80,797.80,797.40,797.40,12,46
FTI2023Z,20231214,0255,797.33,797.40,797.20,797.20,6,20
FTI2023Z,20231214,0256,797.10,797.28,797.10,797.10,9,27
FTI2023Z,20231214,0257,797.05,797.10,796.60,796.60,8,27
FTI2023Z,20231214,0258,796.50,796.60,796.40,796.40,13,39
FTI2023Z,20231214,0259,796.30,796.35,796.20,796.35,15,33
FTI2023Z,20231214,0300,796.40,796.60,796.30,796.40,18,27
FTI2023Z,20231214,0301,796.35,796.35,796.05,796.05,18,36
FTI2023Z,20231214,0302,796.00,796.05,795.35,795.40,26,49
FTI2023Z,20231214,0303,795.35,795.55,795.20,795.40,14,36
FTI2023Z,20231214,0304,795.25,795.50,795.20,795.25,11,20
FTI2023Z,20231214,0305,795.25,795.45,795.20,795.20,7,25
FTI2023Z,20231214,0306,795.20,795.20,794.92,795.15,15,24
FTI2023Z,20231214,0307,795.15,795.15,794.30,794.50,28,77
FTI2023Z,20231214,0308,794.45,795.30,794.45,795.30,17,37
FTI2023Z,20231214,0309,795.35,795.65,795.35,795.65,12,16
FTI2023Z,20231214,0310,795.65,795.90,795.55,795.90,9,18
FTI2023Z,20231214,0311,795.80,795.80,795.35,795.40,7,17
FTI2023Z,20231214,0312,795.55,795.60,795.20,795.20,8,11
FTI2023Z,20231214,0313,795.10,795.45,795.10,795.45,7,14
FTI2023Z,20231214,0314,795.50,795.72,795.47,795.47,8,21
FTI2023Z,20231214,0315,795.50,795.50,795.20,795.40,14,46
FTI2023Z,20231214,0316,795.40,795.40,795.00,795.05,9,13
FTI2023Z,20231214,0317,795.05,795.15,794.92,794.95,6,13
FTI2023Z,20231214,0318,794.90,795.10,794.50,794.60,26,43
FTI2023Z,20231214,0319,794.50,794.50,794.10,794.30,21,42
FTI2023Z,20231214,0320,794.20,794.50,794.20,794.45,7,9
FTI2023Z,20231214,0321,794.80,794.80,794.42,794.55,13,29
FTI2023Z,20231214,0322,794.55,794.55,793.65,793.75,39,74
FTI2023Z,20231214,0323,793.85,794.25,793.75,794.25,17,39
FTI2023Z,20231214,0324,794.25,794.40,794.20,794.20,16,34
FTI2023Z,20231214,0325,794.30,794.45,794.10,794.30,22,47
FTI2023Z,20231214,0326,794.30,794.60,794.30,794.50,13,26
FTI2023Z,20231214,0327,794.45,794.65,794.45,794.55,14,29
FTI2023Z,20231214,0328,794.60,794.60,794.35,794.35,17,34
FTI2023Z,20231214,0329,794.30,794.40,794.05,794.15,13,29
FTI2023Z,20231214,0330,794.15,794.35,793.92,794.10,23,52
FTI2023Z,20231214,0331,794.15,794.50,794.15,794.40,8,18
FTI2023Z,20231214,0332,794.45,794.45,793.70,793.77,26,74
FTI2023Z,20231214,0333,793.80,793.95,793.60,793.70,16,33
FTI2023Z,20231214,0334,793.80,793.85,793.55,793.60,28,74
FTI2023Z,20231214,0335,793.60,793.75,793.05,793.10,26,54
FTI2023Z,20231214,0336,793.25,793.30,793.00,793.25,14,30
FTI2023Z,20231214,0337,793.30,793.30,793.05,793.13,14,50
FTI2023Z,20231214,0338,793.00,793.20,792.80,793.20,17,33
FTI2023Z,20231214,0339,793.25,793.33,793.20,793.25,7,17
FTI2023Z,20231214,0340,793.35,793.50,793.30,793.40,15,37
FTI2023Z,20231214,0341,793.45,793.50,793.25,793.32,18,46
FTI2023Z,20231214,0342,793.45,793.45,793.07,793.30,18,47
FTI2023Z,20231214,0343,793.30,793.30,793.00,793.07,14,46
FTI2023Z,20231214,0344,793.05,793.30,793.05,793.05,10,24
FTI2023Z,20231214,0345,793.10,793.10,792.75,792.80,21,64
FTI2023Z,20231214,0346,792.85,793.20,792.85,793.20,12,21
FTI2023Z,20231214,0347,793.10,793.20,792.90,792.90,18,46
FTI2023Z,20231214,0348,792.95,793.05,792.80,792.80,19,52
FTI2023Z,20231214,0349,792.90,792.90,792.75,792.88,12,45
FTI2023Z,20231214,0350,792.90,792.90,792.65,792.65,16,30
FTI2023Z,20231214,0351,792.65,793.15,792.50,793.10,18,30
FTI2023Z,20231214,0352,793.15,793.58,793.15,793.58,20,51
FTI2023Z,20231214,0353,793.50,793.55,793.35,793.35,18,45
FTI2023Z,20231214,0354,793.30,793.40,793.20,793.40,10,26
FTI2023Z,20231214,0355,793.30,793.60,793.25,793.60,10,22
FTI2023Z,20231214,0356,793.55,793.55,793.30,793.45,19,38
FTI2023Z,20231214,0357,793.45,793.65,793.40,793.60,11,29
FTI2023Z,20231214,0358,793.60,793.70,793.45,793.70,11,25
FTI2023Z,20231214,0359,793.70,794.25,793.70,794.25,16,34
FTI2023Z,20231214,0400,794.25,794.35,794.15,794.20,19,45
FTI2023Z,20231214,0401,794.15,794.15,793.90,794.05,12,25
FTI2023Z,20231214,0402,794.05,794.05,793.85,793.85,13,35
FTI2023Z,20231214,0403,793.80,793.85,793.60,793.70,13,35
FTI2023Z,20231214,0404,793.73,793.73,793.50,793.65,9,19
FTI2023Z,20231214,0405,793.55,793.80,793.55,793.75,6,11
FTI2023Z,20231214,0406,793.75,793.95,793.75,793.90,7,21
FTI2023Z,20231214,0407,793.90,793.90,793.70,793.70,6,18
FTI2023Z,20231214,0408,793.65,793.93,793.65,793.80,6,20
FTI2023Z,20231214,0409,793.75,793.80,793.65,793.70,6,17
FTI2023Z,20231214,0410,793.70,794.00,793.70,793.95,12,34
FTI2023Z,20231214,0411,793.92,793.95,793.70,793.70,12,58
FTI2023Z,20231214,0412,793.67,793.90,793.67,793.80,14,30
FTI2023Z,20231214,0413,793.85,793.90,793.75,793.80,14,24
FTI2023Z,20231214,0414,793.85,794.00,793.85,793.95,5,21
FTI2023Z,20231214,0415,793.90,794.10,793.90,794.05,8,14
FTI2023Z,20231214,0416,794.10,794.20,794.00,794.10,13,31
FTI2023Z,20231214,0417,794.10,794.40,794.10,794.35,8,14
FTI2023Z,20231214,0418,794.37,794.60,794.37,794.50,7,13
FTI2023Z,20231214,0419,794.55,794.75,794.50,794.75,15,26
FTI2023Z,20231214,0420,794.85,795.05,794.85,794.95,21,46
FTI2023Z,20231214,0421,794.90,795.30,794.85,795.20,19,24
FTI2023Z,20231214,0422,795.20,795.35,795.15,795.20,14,34
FTI2023Z,20231214,0423,795.20,795.40,795.12,795.35,10,14
FTI2023Z,20231214,0424,795.30,795.55,795.30,795.47,16,25
FTI2023Z,20231214,0425,795.50,795.55,795.25,795.55,16,28
FTI2023Z,20231214,0426,795.50,795.60,795.30,795.30,13,28
FTI2023Z,20231214,0427,795.25,795.30,795.10,795.10,15,98
FTI2023Z,20231214,0428,795.15,795.30,795.00,795.20,21,93
FTI2023Z,20231214,0429,795.30,795.30,795.05,795.10,22,69
FTI2023Z,20231214,0430,795.10,795.35,795.05,795.20,23,81
FTI2023Z,20231214,0431,795.20,795.35,795.15,795.20,28,112
FTI2023Z,20231214,0432,795.25,795.30,795.10,795.20,16,26
FTI2023Z,20231214,0433,795.20,795.30,795.10,795.30,9,36
FTI2023Z,20231214,0434,795.30,795.65,795.30,795.37,12,39
FTI2023Z,20231214,0435,795.45,795.45,795.40,795.40,8,20
FTI2023Z,20231214,0436,795.50,795.50,795.37,795.45,12,39
FTI2023Z,20231214,0437,795.45,795.65,795.45,795.60,7,26
FTI2023Z,20231214,0438,795.55,795.70,795.50,795.70,8,13
FTI2023Z,20231214,0439,795.80,795.95,795.75,795.95,5,8
FTI2023Z,20231214,0440,795.90,796.25,795.90,796.25,8,23
FTI2023Z,20231214,0441,796.25,796.30,796.15,796.20,11,46
FTI2023Z,20231214,0442,796.20,796.20,796.10,796.15,6,11
FTI2023Z,20231214,0443,796.15,796.30,796.05,796.30,6,14
FTI2023Z,20231214,0444,796.35,796.35,796.27,796.30,6,11
FTI2023Z,20231214,0445,796.20,796.25,795.85,795.85,13,29
FTI2023Z,20231214,0446,795.80,795.85,795.45,795.55,13,29
FTI2023Z,20231214,0447,795.60,795.65,795.55,795.55,8,25
FTI2023Z,20231214,0448,795.50,795.65,795.50,795.55,14,25
FTI2023Z,20231214,0449,795.60,795.80,795.60,795.75,8,25
FTI2023Z,20231214,0450,795.70,795.75,795.60,795.65,10,26
FTI2023Z,20231214,0451,795.60,795.70,795.45,795.45,14,26
FTI2023Z,20231214,0452,795.45,795.50,795.40,795.45,8,20
FTI2023Z,20231214,0453,795.40,795.50,795.40,795.45,14,24
FTI2023Z,20231214,0454,795.40,795.40,795.20,795.25,8,26
FTI2023Z,20231214,0455,795.25,795.30,795.20,795.25,5,20
FTI2023Z,20231214,0456,795.25,795.30,795.20,795.30,5,12
FTI2023Z,20231214,0457,795.30,795.40,795.20,795.20,6,14
FTI2023Z,20231214,0458,795.20,795.50,795.20,795.40,16,51
FTI2023Z,20231214,0459,795.45,795.55,795.45,795.45,13,61
FTI2023Z,20231214,0500,795.45,795.45,795.05,795.10,8,20
FTI2023Z,20231214,0501,795.15,795.20,794.97,795.00,11,25
FTI2023Z,20231214,0502,795.00,795.15,795.00,795.15,3,8
FTI2023Z,20231214,0503,795.05,795.10,794.95,794.95,6,9
FTI2023Z,20231214,0504,794.95,795.00,794.90,795.00,2,6
FTI2023Z,20231214,0505,795.15,795.15,794.85,794.90,8,12
FTI2023Z,20231214,0506,794.95,794.95,794.75,794.75,9,19
FTI2023Z,20231214,0507,794.65,794.70,794.60,794.60,6,15
FTI2023Z,20231214,0508,794.50,794.50,794.40,794.40,5,14
FTI2023Z,20231214,0509,794.50,794.62,794.50,794.55,5,6
FTI2023Z,20231214,0510,794.55,794.85,794.55,794.85,8,15
FTI2023Z,20231214,0511,794.85,795.05,794.80,795.00,15,46
FTI2023Z,20231214,0512,795.00,795.00,794.90,794.90,2,6
FTI2023Z,20231214,0513,794.90,794.95,794.75,794.95,8,20
FTI2023Z,20231214,0514,794.90,794.92,794.75,794.92,5,8
FTI2023Z,20231214,0515,794.92,795.00,794.92,795.00,2,6
FTI2023Z,20231214,0516,795.10,795.15,795.00,795.00,4,11
FTI2023Z,20231214,0517,794.95,794.95,794.85,794.85,2,3
FTI2023Z,20231214,0518,794.85,794.95,794.85,794.95,4,9
FTI2023Z,20231214,0519,794.95,795.10,794.95,794.95,9,23
FTI2023Z,20231214,0520,795.00,795.25,795.00,795.05,11,21
FTI2023Z,20231214,0521,795.00,795.10,795.00,795.10,5,12
FTI2023Z,20231214,0522,795.10,795.20,795.05,795.05,6,16
FTI2023Z,20231214,0523,795.00,795.00,794.90,795.00,5,8
FTI2023Z,20231214,0524,794.95,795.05,794.90,795.05,5,9
FTI2023Z,20231214,0525,795.05,795.25,795.00,795.25,8,13
FTI2023Z,20231214,0526,795.15,795.20,794.70,794.70,8,17
FTI2023Z,20231214,0527,794.75,795.05,794.75,795.05,9,22
FTI2023Z,20231214,0528,795.05,795.05,794.85,794.95,4,10
FTI2023Z,20231214,0529,794.95,794.95,794.90,794.95,2,3
FTI2023Z,20231214,0530,794.90,795.10,794.80,794.80,20,43
FTI2023Z,20231214,0531,794.80,795.10,794.80,795.10,3,10
FTI2023Z,20231214,0532,795.10,795.30,795.10,795.30,5,9
FTI2023Z,20231214,0533,795.25,795.25,795.15,795.15,5,13
FTI2023Z,20231214,0534,795.20,795.25,794.95,795.00,9,16
FTI2023Z,20231214,0535,794.95,794.95,794.75,794.75,7,16
FTI2023Z,20231214,0536,794.70,794.70,794.50,794.60,7,14
FTI2023Z,20231214,0537,794.65,794.65,794.55,794.60,4,15
FTI2023Z,20231214,0538,794.57,794.70,794.55,794.65,12,19
FTI2023Z,20231214,0539,794.75,794.75,794.60,794.70,3,6
FTI2023Z,20231214,0540,794.80,794.85,794.80,794.85,4,12
FTI2023Z,20231214,0541,794.75,794.75,794.67,794.67,3,5
FTI2023Z,20231214,0542,794.70,794.70,794.55,794.55,5,10
FTI2023Z,20231214,0543,794.55,794.60,794.45,794.45,3,4
FTI2023Z,20231214,0544,794.45,794.45,794.25,794.30,4,10
FTI2023Z,20231214,0545,794.25,794.30,794.20,794.20,7,14
FTI2023Z,20231214,0546,794.20,794.40,794.17,794.30,11,23
FTI2023Z,20231214,0547,794.30,794.30,794.00,794.00,9,16
FTI2023Z,20231214,0548,794.05,794.05,793.95,793.95,3,3
FTI2023Z,20231214,0549,793.95,793.95,793.80,793.80,11,28
FTI2023Z,20231214,0550,793.80,794.05,793.80,793.85,10,33
FTI2023Z,20231214,0551,793.85,793.85,793.70,793.70,7,11
FTI2023Z,20231214,0552,793.65,793.75,793.65,793.65,4,7
FTI2023Z,20231214,0553,793.60,793.80,793.60,793.80,5,6
FTI2023Z,20231214,0554,793.75,793.90,793.75,793.80,9,30
FTI2023Z,20231214,0555,793.70,793.70,793.60,793.65,3,3
FTI2023Z,20231214,0556,793.65,793.90,793.65,793.70,9,25
FTI2023Z,20231214,0557,793.70,793.80,793.65,793.75,10,25
FTI2023Z,20231214,0558,793.70,793.70,793.50,793.50,6,19
FTI2023Z,20231214,0559,793.45,793.50,792.65,792.80,65,136
FTI2023Z,20231214,0600,792.80,793.55,792.80,793.20,49,102
FTI2023Z,20231214,0601,793.30,793.65,793.30,793.65,17,32
FTI2023Z,20231214,0602,793.60,793.60,793.30,793.30,9,12
FTI2023Z,20231214,0603,793.40,793.75,793.30,793.75,11,26
FTI2023Z,20231214,0604,793.75,793.75,793.65,793.75,7,14
FTI2023Z,20231214,0605,793.65,793.65,793.55,793.65,5,5
FTI2023Z,20231214,0606,793.75,793.95,793.70,793.95,11,35
FTI2023Z,20231214,0607,794.05,794.20,794.05,794.20,5,5
FTI2023Z,20231214,0608,794.00,794.00,793.75,793.80,11,33
FTI2023Z,20231214,0609,793.65,793.65,793.35,793.35,6,11
FTI2023Z,20231214,0610,793.50,793.60,793.50,793.55,4,16
FTI2023Z,20231214,0611,793.70,793.75,793.55,793.70,9,18
FTI2023Z,20231214,0612,793.75,793.80,793.50,793.55,8,18
FTI2023Z,20231214,0613,793.55,793.55,793.40,793.45,2,8
FTI2023Z,20231214,0614,793.30,793.40,793.30,793.40,2,3
FTI2023Z,20231214,0615,793.35,793.45,793.35,793.45,2,4
FTI2023Z,20231214,0616,793.50,793.55,793.50,793.50,3,4
FTI2023Z,20231214,0617,793.60,793.65,793.60,793.65,2,4
FTI2023Z,20231214,0618,793.70,794.00,793.70,793.90,10,22
FTI2023Z,20231214,0619,793.85,793.85,793.70,793.80,5,11
FTI2023Z,20231214,0620,793.70,793.70,793.60,793.65,4,10
FTI2023Z,20231214,0621,793.65,793.75,793.60,793.75,6,14
FTI2023Z,20231214,0622,793.70,793.85,793.70,793.80,11,18
FTI2023Z,20231214,0623,793.70,793.75,793.55,793.75,6,12
FTI2023Z,20231214,0624,793.80,793.95,793.80,793.95,4,11
FTI2023Z,20231214,0625,793.95,794.00,793.85,793.85,7,15
FTI2023Z,20231214,0626,793.75,793.90,793.75,793.90,4,10
FTI2023Z,20231214,0627,793.95,793.95,793.85,793.85,2,6
FTI2023Z,20231214,0628,793.65,793.65,793.45,793.45,4,7
FTI2023Z,20231214,0629,793.45,793.45,793.35,793.35,1,5
FTI2023Z,20231214,0630,793.50,793.50,793.40,793.40,2,3
FTI2023Z,20231214,0631,793.40,793.48,793.40,793.45,4,8
FTI2023Z,20231214,0632,793.53,793.55,793.45,793.45,4,7
FTI2023Z,20231214,0633,793.50,793.65,793.50,793.65,2,3
FTI2023Z,20231214,0634,793.60,793.65,793.50,793.65,7,13
FTI2023Z,20231214,0635,793.65,793.65,793.60,793.60,1,3
FTI2023Z,20231214,0636,793.65,793.65,793.60,793.60,2,5
FTI2023Z,20231214,0637,793.65,793.65,793.50,793.50,3,6
FTI2023Z,20231214,0638,793.55,793.55,793.55,793.55,1,2
FTI2023Z,20231214,0639,793.60,793.65,793.60,793.65,2,3
FTI2023Z,20231214,0640,793.50,793.50,793.50,793.50,1,1
FTI2023Z,20231214,0641,793.55,793.55,793.55,793.55,1,3
FTI2023Z,20231214,0642,793.55,793.55,793.35,793.35,1,3
FTI2023Z,20231214,0643,793.25,793.25,793.25,793.25,1,1
FTI2023Z,20231214,0644,793.40,793.40,793.25,793.25,2,2
FTI2023Z,20231214,0645,793.35,793.40,793.35,793.35,4,4
FTI2023Z,20231214,0646,793.35,793.40,793.35,793.40,1,5
FTI2023Z,20231214,0647,793.50,793.50,793.50,793.50,1,1
FTI2023Z,20231214,0648,793.55,793.55,793.50,793.50,2,4
FTI2023Z,20231214,0649,793.45,793.55,793.45,793.45,4,9
FTI2023Z,20231214,0650,793.35,793.45,793.35,793.45,3,3
FTI2023Z,20231214,0651,793.50,793.50,793.50,793.50,1,1
FTI2023Z,20231214,0652,793.45,793.45,793.35,793.35,2,2
FTI2023Z,20231214,0653,793.25,793.30,793.10,793.30,7,18
FTI2023Z,20231214,0654,793.30,793.35,793.30,793.30,2,7
FTI2023Z,20231214,0655,793.20,793.20,793.15,793.15,4,7
FTI2023Z,20231214,0656,793.15,793.15,793.05,793.05,5,23
FTI2023Z,20231214,0657,792.95,793.00,792.95,793.00,2,2
FTI2023Z,20231214,0658,793.10,793.10,793.10,793.10,1,1
FTI2023Z,20231214,0659,793.15,793.15,793.05,793.05,2,5
FTI2023Z,20231214,0700,793.10,793.30,793.10,793.30,4,6
FTI2023Z,20231214,0701,793.25,793.40,793.25,793.30,4,7
FTI2023Z,20231214,0702,793.33,793.40,793.25,793.25,4,7
FTI2023Z,20231214,0703,793.20,793.30,793.20,793.30,2,6
FTI2023Z,20231214,0704,793.30,793.50,793.25,793.25,8,33
FTI2023Z,20231214,0705,793.30,793.30,793.25,793.25,2,5
FTI2023Z,20231214,0706,793.00,793.10,793.00,793.10,5,7
FTI2023Z,20231214,0707,793.15,793.15,793.15,793.15,1,1
FTI2023Z,20231214,0708,793.15,793.20,793.05,793.10,4,15
FTI2023Z,20231214,0709,793.05,793.05,792.85,792.90,3,5
FTI2023Z,20231214,0710,792.90,793.00,792.90,793.00,1,6
FTI2023Z,20231214,0711,792.95,793.05,792.95,792.95,4,5
FTI2023Z,20231214,0712,792.90,793.00,792.85,792.85,7,12
FTI2023Z,20231214,0713,792.90,793.03,792.90,793.00,4,7
FTI2023Z,20231214,0714,793.00,793.15,793.00,793.15,5,16
FTI2023Z,20231214,0715,793.15,793.35,792.50,792.85,38,57
FTI2023Z,20231214,0716,792.80,793.45,792.70,793.40,19,32
FTI2023Z,20231214,0717,793.45,793.45,793.05,793.05,7,13
FTI2023Z,20231214,0718,792.85,792.90,792.25,792.25,21,40
FTI2023Z,20231214,0719,792.28,792.28,791.95,792.00,7,11
FTI2023Z,20231214,0720,791.95,792.20,791.95,792.10,11,19
FTI2023Z,20231214,0721,792.15,792.45,792.15,792.40,6,12
FTI2023Z,20231214,0722,792.35,792.45,792.35,792.35,5,7
FTI2023Z,20231214,0723,792.20,792.30,792.20,792.30,6,10
FTI2023Z,20231214,0724,792.30,792.50,792.20,792.20,8,31
FTI2023Z,20231214,0725,792.20,792.25,792.10,792.25,4,9
FTI2023Z,20231214,0726,792.25,792.60,792.25,792.60,7,13
FTI2023Z,20231214,0727,792.65,792.75,792.65,792.75,2,2
FTI2023Z,20231214,0728,792.75,792.85,792.65,792.85,4,11
FTI2023Z,20231214,0729,792.75,792.85,792.60,792.85,8,15
FTI2023Z,20231214,0730,792.65,792.80,792.35,792.75,35,58
FTI2023Z,20231214,0731,792.90,793.05,792.55,792.60,13,16
FTI2023Z,20231214,0732,792.60,792.65,792.30,792.55,8,13
FTI2023Z,20231214,0733,792.60,792.80,792.60,792.80,4,8
FTI2023Z,20231214,0734,792.75,793.15,792.75,793.05,13,35
FTI2023Z,20231214,0735,793.00,793.15,792.90,793.15,7,15
FTI2023Z,20231214,0736,793.15,793.40,793.15,793.25,15,38
FTI2023Z,20231214,0737,793.20,793.40,793.20,793.25,9,12
FTI2023Z,20231214,0738,793.30,793.40,793.30,793.35,6,10
FTI2023Z,20231214,0739,793.30,793.50,793.30,793.50,7,9
FTI2023Z,20231214,0740,793.55,793.60,793.45,793.45,6,7
FTI2023Z,20231214,0741,793.50,793.80,793.45,793.75,17,29
FTI2023Z,20231214,0742,793.70,793.75,793.60,793.75,6,11
FTI2023Z,20231214,0743,793.85,794.05,793.85,793.95,9,13
FTI2023Z,20231214,0744,793.90,793.90,793.55,793.55,6,11
FTI2023Z,20231214,0745,793.55,793.75,793.50,793.65,12,31
FTI2023Z,20231214,0746,793.60,793.65,793.50,793.65,10,11
FTI2023Z,20231214,0747,793.75,793.85,793.70,793.80,6,13
FTI2023Z,20231214,0748,793.95,794.15,793.95,794.10,6,18
FTI2023Z,20231214,0749,794.10,794.10,793.95,794.00,5,12
FTI2023Z,20231214,0750,794.05,794.05,793.60,793.75,8,14
FTI2023Z,20231214,0751,793.60,793.60,793.40,793.60,16,42
FTI2023Z,20231214,0752,793.60,793.60,793.45,793.50,5,14
FTI2023Z,20231214,0753,793.55,793.70,793.50,793.65,6,8
FTI2023Z,20231214,0754,793.65,793.80,793.50,793.80,8,19
FTI2023Z,20231214,0755,793.80,794.05,793.80,793.95,6,15
FTI2023Z,20231214,0756,793.90,793.90,793.70,793.85,6,15
FTI2023Z,20231214,0757,793.90,793.95,793.65,793.65,7,16
FTI2023Z,20231214,0758,793.60,793.70,793.55,793.70,3,3
FTI2023Z,20231214,0759,793.80,794.00,793.80,794.00,7,11
FTI2023Z,20231214,0800,794.05,794.05,793.50,793.60,12,29
FTI2023Z,20231214,0801,793.65,793.65,793.40,793.45,5,16
FTI2023Z,20231214,0802,793.45,793.50,793.30,793.35,7,20
FTI2023Z,20231214,0803,793.35,793.45,793.35,793.40,2,8
FTI2023Z,20231214,0804,793.35,793.50,793.35,793.50,7,23
FTI2023Z,20231214,0805,793.50,793.70,793.50,793.60,7,15
FTI2023Z,20231214,0806,793.55,793.95,793.55,793.85,28,69
FTI2023Z,20231214,0807,793.85,793.95,793.70,793.80,8,20
FTI2023Z,20231214,0808,793.85,793.90,793.80,793.80,3,3
FTI2023Z,20231214,0809,793.80,793.90,793.55,793.55,10,36
FTI2023Z,20231214,0810,793.65,793.65,793.30,793.30,5,34
FTI2023Z,20231214,0811,793.10,793.25,793.00,793.05,13,22
FTI2023Z,20231214,0812,793.05,793.10,792.85,793.10,15,29
FTI2023Z,20231214,0813,793.10,793.10,792.50,792.55,19,64
FTI2023Z,20231214,0814,792.45,792.65,792.45,792.65,8,15
FTI2023Z,20231214,0815,792.50,792.50,792.40,792.50,4,12
FTI2023Z,20231214,0816,792.30,792.30,792.10,792.10,6,14
FTI2023Z,20231214,0817,792.10,792.40,792.05,792.30,7,26
FTI2023Z,20231214,0818,792.25,792.30,792.00,792.00,11,18
FTI2023Z,20231214,0819,792.00,792.00,791.70,791.75,13,27
FTI2023Z,20231214,0820,791.75,792.05,791.75,791.85,16,47
FTI2023Z,20231214,0821,791.80,791.80,791.35,791.35,15,26
FTI2023Z,20231214,0822,791.35,791.40,791.10,791.35,17,37
FTI2023Z,20231214,0823,791.35,791.35,791.20,791.20,3,6
FTI2023Z,20231214,0824,791.20,791.25,791.10,791.10,10,23
FTI2023Z,20231214,0825,791.05,791.30,791.05,791.15,16,33
FTI2023Z,20231214,0826,791.25,791.30,791.10,791.15,13,52
FTI2023Z,20231214,0827,791.30,791.35,791.25,791.30,11,25
FTI2023Z,20231214,0828,791.25,791.25,790.85,790.85,23,49
FTI2023Z,20231214,0829,790.85,791.05,790.80,790.80,20,50
FTI2023Z,20231214,0830,790.85,792.20,790.85,792.05,45,90
FTI2023Z,20231214,0831,792.05,792.55,792.05,792.50,38,207
FTI2023Z,20231214,0832,792.50,792.50,791.85,791.85,23,47
FTI2023Z,20231214,0833,791.85,791.85,791.35,791.40,21,36
FTI2023Z,20231214,0834,791.40,791.55,791.25,791.35,29,68
FTI2023Z,20231214,0835,791.35,791.35,791.05,791.05,22,44
FTI2023Z,20231214,0836,791.05,791.20,790.80,790.80,20,39
FTI2023Z,20231214,0837,790.75,790.85,790.55,790.85,17,46
FTI2023Z,20231214,0838,790.85,790.95,790.80,790.85,9,28
FTI2023Z,20231214,0839,790.70,790.80,790.50,790.70,12,22
FTI2023Z,20231214,0840,790.70,790.95,790.65,790.80,21,38
FTI2023Z,20231214,0841,790.85,791.05,790.70,791.00,22,59
FTI2023Z,20231214,0842,790.95,791.00,790.60,790.60,10,21
FTI2023Z,20231214,0843,790.65,790.70,790.15,790.35,25,50
FTI2023Z,20231214,0844,790.30,790.70,790.30,790.60,14,33
FTI2023Z,20231214,0845,790.60,790.70,790.50,790.55,20,47
FTI2023Z,20231214,0846,790.55,790.80,790.50,790.75,14,40
FTI2023Z,20231214,0847,790.75,790.80,790.45,790.45,15,32
FTI2023Z,20231214,0848,790.50,790.70,789.95,789.95,20,38
FTI2023Z,20231214,0849,789.95,789.95,789.40,789.45,17,32
FTI2023Z,20231214,0850,789.40,789.50,789.15,789.15,28,62
FTI2023Z,20231214,0851,789.15,789.50,789.05,789.20,15,27
FTI2023Z,20231214,0852,789.25,789.30,788.90,788.95,24,45
FTI2023Z,20231214,0853,788.95,789.55,788.95,789.45,14,34
FTI2023Z,20231214,0854,789.50,789.50,788.90,788.90,27,60
FTI2023Z,20231214,0855,788.95,789.30,788.95,789.20,30,100
FTI2023Z,20231214,0856,789.20,789.40,789.15,789.40,10,47
FTI2023Z,20231214,0857,789.30,789.55,789.30,789.30,18,52
FTI2023Z,20231214,0858,789.30,789.50,789.15,789.25,21,56
FTI2023Z,20231214,0859,789.15,789.80,789.15,789.70,15,31
FTI2023Z,20231214,0900,789.65,789.65,789.30,789.45,32,67
FTI2023Z,20231214,0901,789.50,789.50,789.10,789.10,16,35
FTI2023Z,20231214,0902,789.15,789.40,788.95,788.95,14,26
FTI2023Z,20231214,0903,789.00,789.00,788.90,788.95,7,23
FTI2023Z,20231214,0904,788.90,789.25,788.85,788.90,23,38
FTI2023Z,20231214,0905,788.85,788.93,788.55,788.70,17,38
FTI2023Z,20231214,0906,788.65,788.70,788.50,788.65,21,48
FTI2023Z,20231214,0907,788.65,789.00,788.65,788.75,12,20
FTI2023Z,20231214,0908,788.75,788.80,788.40,788.50,14,32
FTI2023Z,20231214,0909,788.60,788.85,788.55,788.65,17,41
FTI2023Z,20231214,0910,788.65,788.80,788.60,788.70,10,19
FTI2023Z,20231214,0911,788.75,788.80,788.55,788.65,13,25
FTI2023Z,20231214,0912,788.75,788.80,788.50,788.60,14,39
FTI2023Z,20231214,0913,788.70,788.70,788.45,788.55,10,23
FTI2023Z,20231214,0914,788.50,788.50,788.15,788.15,19,56
FTI2023Z,20231214,0915,788.20,788.20,787.60,787.60,24,76
FTI2023Z,20231214,0916,787.60,787.70,787.15,787.30,35,80
FTI2023Z,20231214,0917,787.30,787.35,786.30,786.50,70,189
FTI2023Z,20231214,0918,786.55,787.20,786.55,787.15,45,90
FTI2023Z,20231214,0919,787.15,787.15,786.35,786.55,25,50
FTI2023Z,20231214,0920,786.60,786.65,786.45,786.45,20,35
FTI2023Z,20231214,0921,786.50,786.70,786.35,786.65,19,54
FTI2023Z,20231214,0922,786.70,786.75,786.45,786.55,26,89
FTI2023Z,20231214,0923,786.55,786.80,786.50,786.70,15,28
FTI2023Z,20231214,0924,786.85,787.00,786.65,786.75,23,33
FTI2023Z,20231214,0925,786.85,787.05,786.45,786.45,23,54
FTI2023Z,20231214,0926,786.50,787.05,786.50,787.00,18,24
FTI2023Z,20231214,0927,787.00,787.40,787.00,787.05,25,74
FTI2023Z,20231214,0928,787.15,787.50,787.00,787.45,19,66
FTI2023Z,20231214,0929,787.50,787.65,787.30,787.65,18,32
FTI2023Z,20231214,0930,787.65,787.95,787.60,787.85,10,27
FTI2023Z,20231214,0931,787.95,788.65,787.90,788.60,16,44
FTI2023Z,20231214,0932,788.65,788.85,788.65,788.85,5,11
FTI2023Z,20231214,0933,788.90,789.45,788.85,789.35,19,32
FTI2023Z,20231214,0934,789.35,789.40,789.20,789.40,11,54
FTI2023Z,20231214,0935,789.40,789.65,789.20,789.45,25,92
FTI2023Z,20231214,0936,789.45,789.45,788.70,788.75,17,26
FTI2023Z,20231214,0937,788.75,788.75,788.20,788.20,12,27
FTI2023Z,20231214,0938,788.15,788.55,788.10,788.35,13,32
FTI2023Z,20231214,0939,788.35,788.35,788.15,788.30,7,10
FTI2023Z,20231214,0940,788.60,788.65,788.40,788.40,5,13
FTI2023Z,20231214,0941,788.50,788.70,788.50,788.65,9,12
FTI2023Z,20231214,0942,788.60,788.75,788.45,788.75,5,13
FTI2023Z,20231214,0943,788.75,788.90,788.40,788.40,6,15
FTI2023Z,20231214,0944,788.40,788.65,788.35,788.65,3,5
FTI2023Z,20231214,0945,788.85,788.85,788.70,788.75,6,18
FTI2023Z,20231214,0946,788.65,788.70,788.60,788.65,8,9
FTI2023Z,20231214,0947,788.65,788.75,788.40,788.40,7,11
FTI2023Z,20231214,0948,788.40,788.55,788.40,788.55,7,24
FTI2023Z,20231214,0949,788.50,788.80,788.50,788.80,5,12
FTI2023Z,20231214,0950,788.75,789.20,788.70,789.20,6,12
FTI2023Z,20231214,0951,789.20,789.65,789.15,789.60,9,17
FTI2023Z,20231214,0952,789.65,789.70,789.45,789.45,10,16
FTI2023Z,20231214,0953,789.35,789.45,789.25,789.35,7,15
FTI2023Z,20231214,0954,789.35,789.55,789.30,789.50,10,35
FTI2023Z,20231214,0955,789.55,789.85,789.55,789.80,12,37
FTI2023Z,20231214,0956,789.75,789.90,789.65,789.80,18,45
FTI2023Z,20231214,0957,789.80,789.80,789.45,789.65,13,40
FTI2023Z,20231214,0958,789.65,790.10,789.65,790.05,19,34
FTI2023Z,20231214,0959,790.00,790.10,789.95,789.95,9,21
FTI2023Z,20231214,1000,790.00,790.05,789.80,789.80,10,14
FTI2023Z,20231214,1001,789.80,790.05,789.80,789.95,13,35
FTI2023Z,20231214,1002,790.00,790.10,789.95,789.95,9,16
FTI2023Z,20231214,1003,790.05,790.05,789.80,789.80,5,10
FTI2023Z,20231214,1004,789.80,789.80,789.50,789.55,8,23
FTI2023Z,20231214,1005,789.70,789.70,789.50,789.55,7,18
FTI2023Z,20231214,1006,789.50,789.85,789.50,789.80,8,21
FTI2023Z,20231214,1007,789.80,789.80,789.45,789.60,7,13
FTI2023Z,20231214,1008,789.60,789.80,789.55,789.60,8,19
FTI2023Z,20231214,1009,789.60,789.65,789.35,789.52,8,12
FTI2023Z,20231214,1010,789.55,789.80,789.55,789.80,9,16
FTI2023Z,20231214,1011,789.80,790.20,789.80,790.20,14,26
FTI2023Z,20231214,1012,790.20,790.45,790.15,790.15,13,38
FTI2023Z,20231214,1013,790.10,790.10,789.50,789.50,10,25
FTI2023Z,20231214,1014,789.40,789.45,789.25,789.25,10,17
FTI2023Z,20231214,1015,789.40,789.50,789.20,789.40,14,25
FTI2023Z,20231214,1016,789.45,789.65,789.40,789.55,8,16
FTI2023Z,20231214,1017,789.45,789.55,789.35,789.40,11,16
FTI2023Z,20231214,1018,789.35,789.50,789.25,789.50,15,24
FTI2023Z,20231214,1019,789.50,789.85,789.50,789.80,7,14
FTI2023Z,20231214,1020,789.85,790.00,789.85,790.00,12,26
FTI2023Z,20231214,1021,789.90,790.05,789.85,790.05,14,26
FTI2023Z,20231214,1022,790.10,790.15,790.00,790.05,11,37
FTI2023Z,20231214,1023,790.05,790.15,789.95,790.00,12,31
FTI2023Z,20231214,1024,790.05,790.25,790.05,790.25,13,41
FTI2023Z,20231214,1025,790.30,790.35,790.05,790.30,20,52
FTI2023Z,20231214,1026,790.25,790.35,790.15,790.30,19,73
FTI2023Z,20231214,1027,790.25,790.35,790.25,790.25,9,26
FTI2023Z,20231214,1028,790.30,790.90,790.30,790.90,21,57
FTI2023Z,20231214,1029,790.80,790.90,790.75,790.85,15,40
FTI2023Z,20231214,1030,790.85,791.15,790.65,790.95,39,118
FTI2023Z,20231214,1031,790.95,791.30,790.85,791.30,18,42
FTI2023Z,20231214,1032,791.30,791.30,790.45,790.55,39,97
FTI2023Z,20231214,1033,790.65,790.88,790.15,790.35,19,37
FTI2023Z,20231214,1034,790.30,790.55,789.70,790.05,46,101
FTI2023Z,20231214,1035,789.75,790.15,789.75,790.08,34,87
FTI2023Z,20231214,1036,790.05,790.05,789.80,789.85,14,28
FTI2023Z,20231214,1037,789.75,789.90,789.70,789.75,14,29
FTI2023Z,20231214,1038,789.75,789.80,789.75,789.80,1,6
FTI2023Z,20231214,1039,789.70,789.90,789.60,789.80,6,11
FTI2023Z,20231214,1040,789.80,790.05,789.80,790.00,6,15
FTI2023Z,20231214,1041,790.25,790.35,790.25,790.25,4,11
FTI2023Z,20231214,1042,790.35,790.50,790.35,790.40,5,6
FTI2023Z,20231214,1044,790.35,790.60,790.35,790.60,3,4
FTI2023Z,20231214,1045,790.60,790.80,790.55,790.80,11,56
FTI2023Z,20231214,1046,790.90,791.30,790.90,791.20,5,19
FTI2023Z,20231214,1047,791.30,791.30,791.28,791.30,3,18
FTI2023Z,20231214,1048,791.30,791.35,791.20,791.30,4,8
FTI2023Z,20231214,1049,791.33,791.33,791.33,791.33,1,1
FTI2023Z,20231214,1050,791.40,791.40,791.20,791.20,2,3
FTI2023Z,20231214,1051,791.35,791.35,791.35,791.35,1,1
FTI2023Z,20231214,1052,791.35,791.35,791.25,791.25,1,3
FTI2023Z,20231214,1053,791.35,791.40,791.35,791.40,2,2
FTI2023Z,20231214,1055,791.35,791.40,791.35,791.40,2,4
FTI2023Z,20231214,1057,791.40,791.40,791.40,791.40,0,1
FTI2023Z,20231214,1059,791.45,791.45,791.45,791.45,1,1
FTI2023Z,20231214,1100,791.55,791.55,791.55,791.55,1,1
FTI2023Z,20231214,1102,791.73,791.88,791.73,791.88,3,4
FTI2023Z,20231214,1103,792.00,792.05,792.00,792.05,2,4
FTI2023Z,20231214,1104,792.05,792.05,792.05,792.05,0,2
FTI2023Z,20231214,1107,791.80,791.80,791.80,791.80,1,19
FTI2023Z,20231214,1109,791.90,791.90,791.90,791.90,1,1
FTI2023Z,20231214,1113,792.10,792.10,792.10,792.10,1,2
FTI2023Z,20231214,1115,792.10,792.10,792.10,792.10,0,1
FTI2023Z,20231214,1116,792.10,792.15,792.10,792.15,1,3
FTI2023Z,20231214,1118,791.95,792.00,791.95,792.00,2,7
FTI2023Z,20231214,1120,792.30,792.35,792.30,792.35,2,2
FTI2023Z,20231214,1122,792.60,792.60,792.60,792.60,1,1
FTI2023Z,20231214,1123,792.60,792.60,792.60,792.60,0,1
FTI2023Z,20231214,1124,792.55,792.55,792.55,792.55,1,1
FTI2023Z,20231214,1125,792.55,792.60,792.45,792.45,2,8
FTI2023Z,20231214,1126,792.55,792.55,792.45,792.45,2,2
FTI2023Z,20231214,1128,792.30,792.30,792.30,792.30,1,1
FTI2023Z,20231214,1129,792.35,792.35,792.35,792.35,1,1
FTI2023Z,20231214,1130,792.30,792.30,792.30,792.30,1,1
FTI2023Z,20231214,1135,792.35,792.40,792.20,792.20,4,5
FTI2023Z,20231214,1136,792.15,792.15,792.10,792.10,2,3
FTI2023Z,20231214,1137,792.00,792.10,792.00,792.10,2,4
FTI2023Z,20231214,1139,791.90,791.90,791.70,791.70,3,3
FTI2023Z,20231214,1140,791.80,791.90,791.80,791.90,3,7
FTI2023Z,20231214,1142,791.70,791.70,791.70,791.70,1,7
FTI2023Z,20231214,1143,791.80,791.80,791.80,791.80,1,1
FTI2023Z,20231214,1144,791.95,792.00,791.95,792.00,2,3
FTI2023Z,20231214,1145,791.95,791.95,791.95,791.95,1,1
FTI2023Z,20231214,1146,792.00,792.00,792.00,792.00,1,5
FTI2023Z,20231214,1148,792.05,792.10,792.05,792.10,2,2
FTI2023Z,20231214,1152,791.95,791.95,791.95,791.95,1,1
FTI2023Z,20231214,1153,791.95,791.95,791.85,791.85,1,4
FTI2023Z,20231214,1154,791.70,791.70,791.70,791.70,1,1
FTI2023Z,20231214,1155,791.50,791.50,791.50,791.50,1,15
FTI2023Z,20231214,1158,791.25,791.25,791.25,791.25,1,4
FTI2023Z,20231214,1200,790.75,790.75,790.25,790.40,4,7
FTI2023Z,20231214,1203,790.35,790.35,790.25,790.25,2,10
FTI2023Z,20231214,1205,790.40,790.40,790.35,790.35,2,2
FTI2023Z,20231214,1207,790.40,790.55,790.40,790.55,3,3
FTI2023Z,20231214,1209,790.55,790.55,790.55,790.55,0,1
FTI2023Z,20231214,1214,790.65,790.65,790.65,790.65,1,1
FTI2023Z,20231214,1216,790.60,790.60,790.60,790.60,1,1
FTI2023Z,20231214,1218,790.55,790.55,790.55,790.55,1,1
FTI2023Z,20231214,1219,790.50,790.50,790.50,790.50,1,1
FTI2023Z,20231214,1224,790.45,790.45,790.45,790.45,1,1
FTI2023Z,20231214,1228,790.40,790.40,790.40,790.40,1,1
FTI2023Z,20231214,1229,790.30,790.30,790.20,790.20,3,4
FTI2023Z,20231214,1231,789.70,789.70,789.70,789.70,1,9
FTI2023Z,20231214,1239,789.85,789.90,789.85,789.90,2,4
FTI2023Z,20231214,1240,789.95,790.20,789.95,790.20,5,6
FTI2023Z,20231214,1241,790.35,790.35,790.35,790.35,1,1
FTI2023Z,20231214,1243,790.15,790.15,790.15,790.15,1,2
FTI2023Z,20231214,1244,790.18,790.18,790.18,790.18,1,2
FTI2023Z,20231214,1245,790.00,790.00,790.00,790.00,1,1
FTI2023Z,20231214,1248,789.85,789.85,789.85,789.85,1,1
FTI2023Z,20231214,1249,789.88,789.88,789.88,789.88,1,1
FTI2023Z,20231214,1250,789.50,789.50,789.40,789.40,2,2
FTI2023Z,20231214,1251,789.00,789.00,789.00,789.00,1,2
FTI2023Z,20231214,1252,788.75,788.75,788.75,788.75,1,1
FTI2023Z,20231214,1253,788.55,788.55,788.55,788.55,1,1
FTI2023Z,20231214,1255,788.93,788.95,788.93,788.95,2,6
FTI2023Z,20231214,1256,789.00,789.20,789.00,789.20,3,3
FTI2023Z,20231214,1258,789.15,789.15,789.15,789.15,1,3
FTI2023Z,20231214,1259,789.20,789.25,789.20,789.25,2,2
FTI2023Z,20231214,1300,789.45,789.85,789.45,789.85,3,3
FTI2023Z,20231214,1301,789.55,789.55,789.55,789.55,1,1
FTI2023Z,20231214,1312,790.20,790.45,790.20,790.40,3,3
FTI2023Z,20231214,1314,790.10,790.13,790.10,790.13,2,2
FTI2023Z,20231214,1315,790.00,790.00,789.95,789.95,2,2
FTI2023Z,20231214,1330,790.40,790.40,790.25,790.30,3,3
FTI2023Z,20231214,1334,790.45,790.60,790.45,790.60,2,2
FTI2023Z,20231214,1336,790.55,790.55,790.55,790.55,1,1
FTI2023Z,20231214,1340,790.30,790.30,790.30,790.30,1,2
FTI2023Z,20231214,1351,790.55,790.55,790.55,790.55,1,1
FTI2023Z,20231214,1354,790.35,790.35,790.35,790.35,1,1
FTI2023Z,20231214,1357,790.25,790.25,790.00,790.15,5,6
FTI2023Z,20231214,1358,790.15,790.15,790.05,790.15,2,3
FTI2023Z,20231214,1359,790.15,790.15,790.10,790.10,1,2
FTI2023Z,20231214,1401,790.75,790.75,790.75,790.75,1,1
FTI2023Z,20231214,1421,790.75,790.75,790.75,790.75,0,1
FTI2023Z,20231214,1446,791.00,791.00,791.00,791.00,1,1
FTI2023Z,20231214,1448,791.30,791.30,791.30,791.30,1,1
FTI2023Z,20231214,1449,790.85,790.85,790.85,790.85,1,1
FTI2023Z,20231214,1453,790.75,790.75,790.30,790.35,6,11
FTI2023Z,20231214,1454,790.30,790.55,790.30,790.55,2,2
FTI2023Z,20231214,1456,790.65,790.65,790.65,790.65,1,1
FTI2023Z,20231214,1459,790.30,790.35,790.10,790.35,5,5
FTI2023Z,20231215,0100,790.95,790.95,790.85,790.85,2,2
FTI2023Z,20231215,0110,791.50,792.70,791.50,792.70,3,3
FTI2023Z,20231215,0115,792.50,792.50,792.50,792.50,1,1
FTI2023Z,20231215,0132,792.50,792.50,792.40,792.40,1,2
FTI2023Z,20231215,0143,792.95,793.00,792.95,792.95,3,3
FTI2023Z,20231215,0144,793.25,793.25,793.00,793.00,2,2
FTI2023Z,20231215,0149,792.90,792.90,792.90,792.90,1,1
FTI2023Z,20231215,0152,793.10,793.18,793.10,793.18,3,107
FTI2023Z,20231215,0153,793.40,793.50,793.10,793.10,3,3
FTI2023Z,20231215,0154,793.05,793.15,793.05,793.15,2,4
FTI2023Z,20231215,0155,793.23,793.23,793.15,793.15,2,11
FTI2023Z,20231215,0156,793.15,793.20,793.15,793.20,1,4
FTI2023Z,20231215,0159,793.40,793.40,793.40,793.40,1,1
FTI2023Z,20231215,0200,793.30,793.30,793.30,793.30,1,1
FTI2023Z,20231215,0202,793.80,793.80,793.80,793.80,1,1
FTI2023Z,20231215,0203,793.80,793.80,793.80,793.80,0,1
FTI2023Z,20231215,0204,793.58,793.60,793.58,793.60,2,10
FTI2023Z,20231215,0205,793.50,793.55,793.38,793.38,4,7
FTI2023Z,20231215,0206,793.70,793.85,793.70,793.85,3,10
FTI2023Z,20231215,0207,793.65,793.75,793.35,793.70,7,13
FTI2023Z,20231215,0208,793.50,793.50,793.40,793.40,2,5
FTI2023Z,20231215,0209,793.55,793.55,793.55,793.55,1,4
FTI2023Z,20231215,0210,793.60,793.60,793.60,793.60,1,6
FTI2023Z,20231215,0211,793.60,793.75,793.50,793.75,3,9
FTI2023Z,20231215,0212,793.50,793.50,793.40,793.45,3,5
FTI2023Z,20231215,0213,793.25,793.40,793.25,793.40,4,82
FTI2023Z,20231215,0214,793.30,793.35,793.28,793.35,4,10
FTI2023Z,20231215,0215,793.35,793.35,793.23,793.23,1,6
FTI2023Z,20231215,0216,793.20,793.20,793.10,793.10,2,4
FTI2023Z,20231215,0217,793.28,793.50,793.25,793.50,3,7
FTI2023Z,20231215,0218,793.50,793.68,793.50,793.68,1,5
FTI2023Z,20231215,0219,794.00,794.08,793.95,793.95,4,6
FTI2023Z,20231215,0220,793.75,793.75,793.75,793.75,1,2
FTI2023Z,20231215,0221,793.43,793.43,793.33,793.33,2,5
FTI2023Z,20231215,0222,793.20,793.20,793.10,793.10,2,5
FTI2023Z,20231215,0223,793.20,793.25,793.15,793.25,4,12
FTI2023Z,20231215,0224,793.35,793.35,793.30,793.30,2,5
FTI2023Z,20231215,0225,793.45,793.45,793.40,793.40,2,12
FTI2023Z,20231215,0226,793.45,793.70,793.45,793.70,3,9
FTI2023Z,20231215,0227,793.83,793.90,793.65,793.87,4,26
FTI2023Z,20231215,0228,793.85,793.95,793.55,793.58,7,58
FTI2023Z,20231215,0230,793.50,794.05,793.50,794.05,5,9
FTI2023Z,20231215,0231,794.28,794.28,794.08,794.08,4,9
FTI2023Z,20231215,0232,793.88,794.20,793.88,794.20,2,6
FTI2023Z,20231215,0233,794.15,794.15,794.15,794.15,1,2
FTI2023Z,20231215,0234,794.28,794.28,794.23,794.23,2,7
FTI2023Z,20231215,0235,793.95,793.95,793.70,793.80,4,19
FTI2023Z,20231215,0236,793.90,793.90,793.90,793.90,1,4
FTI2023Z,20231215,0237,793.63,793.63,793.53,793.53,3,12
FTI2023Z,20231215,0238,793.55,793.68,793.55,793.68,2,34
FTI2023Z,20231215,0239,793.70,793.70,793.70,793.70,1,3
FTI2023Z,20231215,0240,793.98,793.98,793.98,793.98,1,2
FTI2023Z,20231215,0241,794.28,794.30,794.15,794.25,4,43
FTI2023Z,20231215,0242,794.40,795.40,794.40,794.73,28,65
FTI2023Z,20231215,0243,794.60,794.63,794.50,794.50,4,42
FTI2023Z,20231215,0244,794.65,794.65,794.65,794.65,1,10
FTI2023Z,20231215,0245,794.70,794.70,794.58,794.58,2,5
FTI2023Z,20231215,0246,794.60,794.60,794.60,794.60,1,2
FTI2023Z,20231215,0247,794.50,794.68,794.43,794.68,3,21
FTI2023Z,20231215,0248,794.70,794.78,794.70,794.78,2,5
FTI2023Z,20231215,0250,794.55,794.55,794.48,794.48,3,21
FTI2023Z,20231215,0251,794.70,794.70,794.70,794.70,1,3
FTI2023Z,20231215,0252,794.50,794.60,794.50,794.60,2,44
FTI2023Z,20231215,0254,795.00,795.05,795.00,795.05,2,2
FTI2023Z,20231215,0255,795.13,795.25,795.13,795.25,4,19
FTI2023Z,20231215,0256,795.30,795.35,795.30,795.35,2,2
FTI2023Z,20231215,0257,795.10,795.10,795.10,795.10,1,2
FTI2023Z,20231215,0258,795.10,795.20,795.10,795.20,1,6
FTI2023Z,20231215,0259,795.00,795.00,795.00,795.00,1,3
FTI2023Z,20231215,0300,794.85,794.85,794.85,794.85,1,5
FTI2023Z,20231215,0301,794.95,794.95,794.95,794.95,1,3
FTI2023Z,20231215,0302,794.65,794.75,794.65,794.75,2,6
FTI2023Z,20231215,0303,794.60,794.60,794.60,794.60,1,1
FTI2023Z,20231215,0304,794.20,794.20,794.15,794.15,2,5
FTI2023Z,20231215,0305,794.20,794.20,794.20,794.20,1,1
FTI2023Z,20231215,0306,794.25,794.25,794.25,794.25,1,4
FTI2023Z,20231215,0307,794.35,794.35,794.35,794.35,1,3
FTI2023Z,20231215,0308,794.50,794.55,794.50,794.55,2,11
FTI2023Z,20231215,0309,794.60,794.60,794.60,794.60,1,2
FTI2023Z,20231215,0310,794.62,794.62,794.62,794.62,1,4
FTI2023Z,20231215,0311,794.60,794.62,794.60,794.60,3,44
FTI2023Z,20231215,0312,794.55,794.55,794.55,794.55,1,1
FTI2023Z,20231215,0313,794.45,794.63,794.45,794.63,3,137
FTI2023Z,20231215,0314,794.60,794.60,794.60,794.60,1,3
FTI2023Z,20231215,0315,794.65,794.65,794.65,794.65,1,2
FTI2023Z,20231215,0316,794.83,794.83,794.65,794.65,2,9
FTI2023Z,20231215,0317,794.60,794.60,794.60,794.60,1,2
FTI2023Z,20231215,0318,794.70,794.70,794.60,794.60,3,6
FTI2023Z,20231215,0319,794.67,794.67,794.67,794.67,1,2
FTI2023Z,20231215,0320,794.90,794.90,794.87,794.87,2,6
FTI2023Z,20231215,0321,794.97,794.97,794.92,794.92,2,6
FTI2023Z,20231215,0323,794.82,794.82,794.82,794.82,1,2
FTI2023Z,20231215,0324,794.72,794.72,794.72,794.72,1,3
FTI2023Z,20231215,0325,794.62,794.62,794.55,794.55,2,4
FTI2023Z,20231215,0326,794.50,794.50,794.50,794.50,1,8
FTI2023Z,20231215,0327,794.30,794.30,794.30,794.30,1,5
FTI2023Z,20231215,0330,794.32,794.32,794.32,794.32,1,3
FTI2023Z,20231215,0331,794.22,794.35,794.22,794.30,3,8
FTI2023Z,20231215,0332,794.15,794.15,794.15,794.15,1,4
FTI2023Z,20231215,0334,794.35,794.35,794.35,794.35,1,3
FTI2023Z,20231215,0335,794.40,794.40,794.40,794.40,1,4
FTI2023Z,20231215,0336,794.50,794.50,794.50,794.50,1,26
FTI2023Z,20231215,0337,794.27,794.27,794.27,794.27,1,3
FTI2023Z,20231215,0338,794.22,794.22,794.22,794.22,1,3
FTI2023Z,20231215,0339,794.02,794.02,794.02,794.02,1,4
FTI2023Z,20231215,0340,793.95,793.95,793.95,793.95,1,2
FTI2023Z,20231215,0341,793.80,793.80,793.60,793.75,6,14
FTI2023Z,20231215,0342,793.70,793.70,793.65,793.65,2,3
FTI2023Z,20231215,0343,793.55,793.55,793.55,793.55,1,1
FTI2023Z,20231215,0344,793.80,793.80,793.80,793.80,1,2
FTI2023Z,20231215,0345,793.80,793.80,793.80,793.80,0,2
FTI2023Z,20231215,0346,794.00,794.00,793.90,793.90,2,20
FTI2023Z,20231215,0347,793.85,793.85,793.85,793.85,1,2
FTI2023Z,20231215,0348,793.80,793.80,793.80,793.80,1,3
FTI2023Z,20231215,0349,793.80,793.80,793.80,793.80,0,4
FTI2023Z,20231215,0350,793.65,793.65,793.65,793.65,1,1
FTI2023Z,20231215,0351,793.60,793.60,793.60,793.60,1,3
FTI2023Z,20231215,0352,793.75,793.95,793.75,793.95,2,3
FTI2023Z,20231215,0353,794.10,794.10,794.10,794.10,1,2
FTI2023Z,20231215,0354,794.10,794.10,794.10,794.10,0,4
FTI2023Z,20231215,0356,794.45,794.45,794.42,794.45,3,6
FTI2023Z,20231215,0358,794.20,794.20,794.15,794.15,2,3
FTI2023Z,20231215,0359,794.25,794.25,794.25,794.25,1,1
FTI2023Z,20231215,0403,794.35,794.50,794.35,794.50,2,2
FTI2023Z,20231215,0406,794.80,794.80,794.80,794.80,1,1
FTI2023Z,20231215,0407,795.00,795.00,795.00,795.00,1,1
FTI2023Z,20231215,0410,795.10,795.10,795.10,795.10,1,2
FTI2023Z,20231215,0415,795.65,795.65,795.65,795.65,1,1
FTI2023Z,20231215,0416,795.30,795.30,795.30,795.30,1,1
FTI2023Z,20231215,0425,795.10,795.10,795.10,795.10,1,1
FTI2023Z,20231215,0426,795.20,795.20,795.20,795.20,1,5
FTI2023Z,20231215,0428,795.75,795.75,795.70,795.70,2,8
FTI2023Z,20231215,0430,796.00,796.00,796.00,796.00,1,1
FTI2023Z,20231215,0431,795.63,795.65,795.55,795.55,3,143
FTI2023Z,20231215,0432,795.45,795.45,795.30,795.30,2,10
FTI2023Z,20231215,0433,795.25,795.50,795.25,795.50,2,17
FTI2023Z,20231215,0434,795.50,795.50,795.45,795.45,1,37
FTI2023Z,20231215,0435,795.50,795.50,795.50,795.50,1,1
FTI2023Z,20231215,0436,795.45,795.45,795.45,795.45,1,3
FTI2023Z,20231215,0437,795.45,795.45,795.43,795.45,2,16
FTI2023Z,20231215,0440,795.20,795.20,795.20,795.20,1,1
FTI2023Z,20231215,0441,795.20,795.20,795.20,795.20,0,1
FTI2023Z,20231215,0443,795.00,795.00,795.00,795.00,1,5
FTI2023Z,20231215,0449,795.10,795.10,795.10,795.10,1,2
FTI2023Z,20231215,0452,795.00,795.00,795.00,795.00,1,4
FTI2023Z,20231215,0459,794.80,794.80,794.60,794.60,3,3
FTI2023Z,20231215,0500,794.50,794.50,794.50,794.50,1,30
FTI2023Z,20231215,0501,794.40,794.50,794.35,794.35,3,5
FTI2023Z,20231215,0504,794.00,794.05,794.00,794.00,3,7
FTI2023Z,20231215,0505,794.05,794.05,794.05,794.05,1,3
FTI2023Z,20231215,0508,794.00,794.00,794.00,794.00,1,1
FTI2023Z,20231215,0510,794.05,794.05,794.05,794.05,1,5
FTI2023Z,20231215,0513,794.25,794.30,794.25,794.30,2,15
FTI2023Z,20231215,0514,794.25,794.25,794.25,794.25,1,1
FTI2023Z,20231215,0520,794.10,794.10,794.10,794.10,1,9
FTI2023Z,20231215,0521,794.10,794.10,794.10,794.10,0,1
FTI2023Z,20231215,0522,793.90,793.90,793.90,793.90,1,1
FTI2023Z,20231215,0523,793.90,793.90,793.90,793.90,0,2
FTI2023Z,20231215,0525,794.10,794.10,794.10,794.10,1,1
FTI2023Z,20231215,0534,793.60,793.60,793.53,793.53,2,3
FTI2023Z,20231215,0542,793.55,793.85,793.55,793.85,2,2
FTI2023Z,20231215,0547,794.05,794.05,794.05,794.05,1,1
FTI2023Z,20231215,0554,794.75,794.80,794.75,794.80,2,2
FTI2023Z,20231215,0603,794.30,794.30,794.30,794.30,1,1
FTI2023Z,20231215,0604,794.05,794.05,794.05,794.05,1,7
FTI2023Z,20231215,0614,794.00,794.00,794.00,794.00,1,1
FTI2023Z,20231215,0621,794.25,794.25,794.25,794.25,1,21
FTI2023Z,20231215,0622,794.10,794.10,794.10,794.10,1,30
FTI2023Z,20231215,0623,794.30,794.30,794.30,794.30,1,1
FTI2023Z,20231215,0624,794.40,794.40,794.40,794.40,1,1
FTI2023Z,20231215,0627,794.40,794.40,794.40,794.40,0,2
FTI2023Z,20231215,0628,794.40,794.40,794.40,794.40,0,3
FTI2023Z,20231215,0629,794.28,794.28,794.28,794.28,1,20
FTI2023Z,20231215,0631,794.25,794.25,794.25,794.25,1,4
FTI2023Z,20231215,0632,794.20,794.20,794.20,794.20,1,3
FTI2023Z,20231215,0633,794.00,794.00,794.00,794.00,1,1
FTI2023Z,20231215,0636,793.90,793.90,793.90,793.90,1,2
FTI2023Z,20231215,0637,794.05,794.05,794.05,794.05,1,1
FTI2023Z,20231215,0638,794.05,794.05,793.95,793.95,2,3
FTI2023Z,20231215,0639,793.90,793.90,793.90,793.90,1,3
FTI2023Z,20231215,0641,793.85,793.85,793.75,793.85,3,6
FTI2023Z,20231215,0642,793.90,793.90,793.85,793.85,2,3
FTI2023Z,20231215,0643,793.80,793.85,793.80,793.85,2,4
FTI2023Z,20231215,0644,793.75,793.75,793.75,793.75,1,1
FTI2023Z,20231215,0649,793.50,793.50,793.45,793.45,2,3
FTI2023Z,20231215,0650,793.35,793.35,793.35,793.35,1,1
FTI2023Z,20231215,0652,793.50,793.50,793.50,793.50,1,1
FTI2023Z,20231215,0658,793.35,793.35,793.35,793.35,1,1
FTI2023Z,20231215,0659,793.50,793.50,793.45,793.50,3,3
FTI2023Z,20231215,0700,793.50,793.50,793.40,793.47,3,13
FTI2023Z,20231215,0701,793.35,793.35,793.35,793.35,1,2
FTI2023Z,20231215,0703,793.00,793.00,793.00,793.00,1,2
FTI2023Z,20231215,0706,793.00,793.00,793.00,793.00,0,1
FTI2023Z,20231215,0708,792.65,792.65,792.65,792.65,1,1
FTI2023Z,20231215,0711,793.15,793.15,793.15,793.15,1,5
FTI2023Z,20231215,0713,792.85,792.85,792.85,792.85,1,5
FTI2023Z,20231215,0717,792.65,792.65,792.65,792.65,1,5
FTI2023Z,20231215,0718,792.60,792.60,792.50,792.55,4,8
FTI2023Z,20231215,0719,792.50,792.50,792.50,792.50,1,5
FTI2023Z,20231215,0720,792.40,792.55,792.40,792.55,2,4
FTI2023Z,20231215,0721,792.55,792.55,792.55,792.55,0,2
FTI2023Z,20231215,0722,792.47,792.47,792.45,792.45,2,5
FTI2023Z,20231215,0723,792.50,792.50,792.50,792.50,1,2
FTI2023Z,20231215,0724,792.55,792.55,792.55,792.55,1,20
FTI2023Z,20231215,0725,792.50,792.50,792.50,792.50,1,2
FTI2023Z,20231215,0726,792.85,792.85,792.85,792.85,1,1
FTI2023Z,20231215,0727,792.95,792.95,792.95,792.95,1,1
FTI2023Z,20231215,0729,793.00,793.10,793.00,793.05,3,4
FTI2023Z,20231215,0730,793.35,793.40,793.35,793.40,2,2
FTI2023Z,20231215,0731,793.40,793.40,793.40,793.40,0,1
FTI2023Z,20231215,0732,793.10,793.10,792.90,792.90,4,4
FTI2023Z,20231215,0736,792.90,792.90,792.85,792.85,1,10
FTI2023Z,20231215,0739,792.30,792.30,792.30,792.30,1,1
FTI2023Z,20231215,0740,792.30,792.30,792.25,792.25,1,2
FTI2023Z,20231215,0741,792.30,792.30,792.30,792.30,1,1
FTI2023Z,20231215,0742,792.05,792.05,791.80,791.88,4,6
FTI2023Z,20231215,0746,792.00,792.00,792.00,792.00,1,1
FTI2023Z,20231215,0753,791.93,791.93,791.93,791.93,1,2
FTI2023Z,20231215,0757,791.98,791.98,791.98,791.98,1,1
FTI2023Z,20231215,0801,792.00,792.00,792.00,792.00,1,1
FTI2023Z,20231215,0803,792.00,792.00,792.00,792.00,0,7
FTI2023Z,20231215,0804,792.05,792.05,791.70,791.70,4,5
FTI2023Z,20231215,0805,791.75,791.75,791.60,791.60,2,2
FTI2023Z,20231215,0806,791.85,791.85,791.85,791.85,1,1
FTI2023Z,20231215,0807,792.00,792.00,792.00,792.00,1,1
FTI2023Z,20231215,0808,791.98,791.98,791.98,791.98,1,4
FTI2023Z,20231215,0809,792.30,792.30,792.25,792.25,2,3
FTI2023Z,20231215,0810,792.23,792.23,792.23,792.23,1,3
FTI2023Z,20231215,0811,792.20,792.25,792.20,792.25,2,4
FTI2023Z,20231215,0814,792.40,792.40,792.40,792.40,1,1
FTI2023Z,20231215,0823,792.50,792.50,792.35,792.35,2,20
FTI2023Z,20231215,0828,791.45,791.45,791.40,791.40,2,2
FTI2023Z,20231215,0832,791.95,791.95,791.90,791.90,2,2
FTI2023Z,20231215,0835,791.95,791.95,791.95,791.95,1,3
FTI2023Z,20231215,0836,791.85,791.95,791.85,791.85,4,11
FTI2023Z,20231215,0837,791.60,791.85,791.60,791.85,3,4
FTI2023Z,20231215,0839,791.80,791.80,791.80,791.80,1,2
FTI2023Z,20231215,0840,791.80,791.80,791.80,791.80,0,1
FTI2023Z,20231215,0841,791.90,792.10,791.90,792.10,3,4
FTI2023Z,20231215,0844,791.65,791.65,791.65,791.65,1,1
FTI2023Z,20231215,0846,791.70,791.70,791.70,791.70,1,1
FTI2023Z,20231215,0847,791.65,791.65,791.50,791.60,5,6
FTI2023Z,20231215,0848,791.75,791.75,791.75,791.75,1,1
FTI2023Z,20231215,0852,791.70,791.70,791.70,791.70,1,1
FTI2023Z,20231215,0856,792.05,792.05,792.05,792.05,1,1
FTI2023Z,20231215,0858,792.00,792.00,792.00,792.00,1,2
FTI2023Z,20231215,0859,791.90,791.90,791.85,791.85,2,6
FTI2023Z,20231215,0950,791.98,791.98,791.98,791.98,1,0