ZG2023Z,20231226,0923,277.75,277.75,277.75,277.75,1,1
ZG2023Z,20231226,0930,277.55,277.65,277.55,277.65,2,4
ZG2023Z,20231226,0934,277.80,277.80,277.80,277.80,1,1
ZG2023Z,20231226,0936,277.80,277.80,277.80,277.80,0,1
ZG2023Z,20231226,0949,277.90,277.90,277.90,277.90,1,1
ZG2023Z,20231226,0950,277.85,277.85,277.85,277.85,1,2
ZG2023Z,20231226,0951,277.80,277.80,277.75,277.75,2,8
ZG2023Z,20231226,0955,277.80,277.80,277.80,277.80,1,1
ZG2023Z,20231226,1000,277.95,277.95,277.95,277.95,1,1
ZG2023Z,20231226,1002,277.95,277.95,277.95,277.95,0,2
ZG2023Z,20231226,1004,277.90,277.90,277.90,277.90,1,1
ZG2023Z,20231226,1008,277.90,277.90,277.90,277.90,0,1
ZG2023Z,20231226,1013,277.90,277.90,277.90,277.90,0,3
ZG2023Z,20231226,1015,277.90,277.90,277.90,277.90,0,4
ZG2023Z,20231226,1016,277.90,277.90,277.90,277.90,0,1
ZG2023Z,20231226,1017,277.80,277.80,277.70,277.70,3,6
ZG2023Z,20231226,1018,277.70,277.70,277.70,277.70,0,1
ZG2023Z,20231226,1030,277.75,277.75,277.75,277.75,1,1
ZG2023Z,20231226,1031,277.75,277.75,277.75,277.75,0,2
ZG2023Z,20231226,1034,277.70,277.70,277.70,277.70,1,2
ZG2023Z,20231226,1036,277.70,277.70,277.70,277.70,0,1
ZG2023Z,20231226,1048,277.70,277.80,277.70,277.80,1,4
ZG2023Z,20231226,1102,277.75,277.75,277.70,277.70,2,4
ZG2023Z,20231226,1103,277.75,277.75,277.75,277.75,1,1
ZG2023Z,20231226,1116,277.85,277.85,277.85,277.85,1,1
ZG2023Z,20231226,1121,277.85,277.85,277.85,277.85,0,3
ZG2023Z,20231226,1130,277.80,277.80,277.80,277.80,1,2
ZG2023Z,20231226,1138,277.90,277.90,277.90,277.90,1,1
ZG2023Z,20231226,1155,278.00,278.00,278.00,278.00,1,3
ZG2023Z,20231226,1156,278.00,278.00,278.00,278.00,0,1
ZG2023Z,20231226,1202,277.95,277.95,277.95,277.95,1,4
ZG2023Z,20231226,1203,278.05,278.05,278.05,278.05,1,3
ZG2023Z,20231226,1207,278.05,278.05,278.05,278.05,0,3
ZG2023Z,20231226,1208,278.05,278.05,278.05,278.05,0,6
ZG2023Z,20231226,1226,278.05,278.05,278.05,278.05,0,4
ZG2023Z,20231226,1230,278.10,278.15,278.10,278.15,2,14
ZG2023Z,20231226,1233,278.10,278.10,278.10,278.10,1,5
ZG2023Z,20231226,1247,278.00,278.00,278.00,278.00,1,5
ZG2023Z,20231226,1253,278.10,278.10,278.10,278.10,1,4
ZG2023Z,20231226,1256,278.10,278.10,278.10,278.10,0,1
ZG2023Z,20231226,1300,278.05,278.05,278.05,278.05,1,5
ZG2023Z,20231226,1303,278.15,278.15,278.15,278.15,1,1
ZG2023Z,20231226,1307,278.10,278.10,278.10,278.10,1,2
ZG2023Z,20231226,1308,278.10,278.10,278.10,278.10,0,1
ZG2023Z,20231226,1315,278.15,278.15,278.15,278.15,1,1
ZG2023Z,20231226,1320,278.15,278.15,278.15,278.15,0,1
ZG2023Z,20231226,1321,278.15,278.15,278.15,278.15,0,1
ZG2023Z,20231226,1327,278.15,278.15,278.15,278.15,0,2
ZG2023Z,20231226,1331,278.10,278.15,278.10,278.15,2,7
ZG2023Z,20231226,1343,278.20,278.20,278.10,278.10,3,5
ZG2023Z,20231226,1350,278.20,278.20,278.20,278.20,1,1
ZG2023Z,20231226,1400,278.20,278.20,278.05,278.05,3,8
ZG2023Z,20231226,1406,278.20,278.25,278.20,278.25,2,2
ZG2023Z,20231226,1408,278.15,278.35,278.15,278.35,2,2
ZG2023Z,20231226,1413,278.20,278.20,278.20,278.20,1,2
ZG2023Z,20231226,1417,278.20,278.30,278.20,278.30,1,2
ZG2023Z,20231226,1421,278.30,278.30,278.30,278.30,0,1
ZG2023Z,20231226,1426,278.40,278.40,278.40,278.40,1,1
ZG2023Z,20231226,1429,278.25,278.25,278.15,278.15,3,17
ZG2023Z,20231226,1434,278.45,278.45,278.45,278.45,1,1
ZG2023Z,20231226,1436,278.20,278.20,278.20,278.20,1,1
ZG2023Z,20231226,1438,278.15,278.15,278.15,278.15,1,2
ZG2023Z,20231226,1439,278.30,278.30,278.30,278.30,1,1
ZG2023Z,20231226,1443,278.20,278.20,278.20,278.20,1,1
ZG2023Z,20231226,1447,278.25,278.25,278.25,278.25,1,1
ZG2023Z,20231226,1450,278.10,278.10,278.10,278.10,1,2
ZG2023Z,20231226,1451,278.00,278.00,278.00,278.00,1,1
ZG2023Z,20231226,1455,278.10,278.10,278.10,278.10,1,1
ZG2023Z,20231226,1457,278.00,278.10,278.00,278.10,4,8
ZG2023Z,20231226,1458,278.00,278.00,277.90,277.90,2,5
ZG2023Z,20231226,1459,278.00,278.00,277.90,277.90,2,5
ZG2023Z,20231226,1508,278.00,278.00,277.90,277.90,2,7
ZG2023Z,20231226,1509,277.95,278.00,277.85,277.85,4,12
ZG2023Z,20231226,1510,277.85,277.85,277.85,277.85,0,2
ZG2023Z,20231226,1514,277.90,277.90,277.90,277.90,1,2
ZG2023Z,20231226,1830,278.30,278.30,277.95,278.25,19,42
ZG2023Z,20231226,1831,278.30,278.50,278.25,278.50,4,9
ZG2023Z,20231226,1832,278.60,278.65,278.30,278.60,16,41
ZG2023Z,20231226,1833,278.65,278.80,278.65,278.80,3,12
ZG2023Z,20231226,1834,278.85,278.95,278.85,278.95,3,14
ZG2023Z,20231226,1835,278.95,279.15,278.95,279.10,12,26
ZG2023Z,20231226,1836,279.15,279.35,279.10,279.10,14,61
ZG2023Z,20231226,1837,279.10,279.35,279.10,279.35,7,14
ZG2023Z,20231226,1838,279.35,279.65,279.35,279.50,9,31
ZG2023Z,20231226,1839,279.45,279.45,279.25,279.25,11,35
ZG2023Z,20231226,1840,279.25,279.35,279.25,279.30,3,7
ZG2023Z,20231226,1842,279.30,279.30,279.10,279.20,6,35
ZG2023Z,20231226,1843,279.30,279.35,279.30,279.35,2,21
ZG2023Z,20231226,1844,279.30,279.30,278.95,278.95,9,52
ZG2023Z,20231226,1845,279.00,279.15,279.00,279.15,4,16
ZG2023Z,20231226,1846,279.15,279.15,278.90,278.90,6,36
ZG2023Z,20231226,1847,278.85,278.95,278.85,278.95,3,22
ZG2023Z,20231226,1848,279.00,279.00,278.80,278.80,5,45
ZG2023Z,20231226,1849,278.75,278.75,278.75,278.75,1,4
ZG2023Z,20231226,1850,278.65,278.70,278.50,278.50,8,38
ZG2023Z,20231226,1851,278.45,278.55,278.45,278.45,5,18
ZG2023Z,20231226,1852,278.45,278.45,278.40,278.40,1,16
ZG2023Z,20231226,1853,278.40,278.40,278.40,278.40,0,10
ZG2023Z,20231226,1854,278.45,278.60,278.45,278.60,3,6
ZG2023Z,20231226,1855,278.65,278.90,278.65,278.90,3,6
ZG2023Z,20231226,1856,278.90,278.95,278.90,278.90,2,21
ZG2023Z,20231226,1857,278.85,278.85,278.65,278.70,5,25
ZG2023Z,20231226,1858,278.80,278.85,278.75,278.85,4,68
ZG2023Z,20231226,1859,278.85,278.85,278.85,278.85,0,10
ZG2023Z,20231226,1900,278.75,278.75,278.15,278.30,30,146
ZG2023Z,20231226,1901,278.20,278.20,278.00,278.05,15,79
ZG2023Z,20231226,1902,278.15,278.25,278.15,278.15,7,31
ZG2023Z,20231226,1903,278.15,278.20,277.95,278.00,9,52
ZG2023Z,20231226,1904,278.05,278.05,277.85,277.90,7,14
ZG2023Z,20231226,1905,277.85,277.85,277.85,277.85,1,10
ZG2023Z,20231226,1906,277.75,277.85,277.75,277.85,3,19
ZG2023Z,20231226,1907,277.80,277.80,277.75,277.80,3,15
ZG2023Z,20231226,1908,277.90,277.90,277.80,277.80,3,15
ZG2023Z,20231226,1909,277.70,277.70,277.65,277.65,2,8
ZG2023Z,20231226,1910,277.75,277.85,277.75,277.85,4,40
ZG2023Z,20231226,1911,277.90,278.05,277.85,278.05,9,31
ZG2023Z,20231226,1913,278.10,278.20,278.05,278.20,6,17
ZG2023Z,20231226,1914,278.20,278.20,278.10,278.20,4,11
ZG2023Z,20231226,1915,278.20,278.20,278.05,278.10,7,20
ZG2023Z,20231226,1916,278.15,278.15,277.95,277.95,5,20
ZG2023Z,20231226,1917,278.05,278.35,278.05,278.35,8,25
ZG2023Z,20231226,1918,278.35,278.40,278.30,278.35,3,11
ZG2023Z,20231226,1919,278.30,278.30,278.20,278.20,5,28
ZG2023Z,20231226,1920,278.15,278.15,278.05,278.15,4,14
ZG2023Z,20231226,1921,278.20,278.35,278.20,278.30,5,15
ZG2023Z,20231226,1922,278.40,278.40,278.20,278.20,5,13
ZG2023Z,20231226,1923,278.15,278.15,278.10,278.10,4,8
ZG2023Z,20231226,1924,278.15,278.20,278.15,278.15,3,9
ZG2023Z,20231226,1925,278.20,278.25,278.20,278.25,2,11
ZG2023Z,20231226,1926,278.25,278.25,278.20,278.20,1,7
ZG2023Z,20231226,1927,278.05,278.05,278.05,278.05,1,2
ZG2023Z,20231226,1929,278.05,278.15,278.05,278.15,2,17
ZG2023Z,20231226,1930,278.20,278.25,278.10,278.25,8,32
ZG2023Z,20231226,1931,278.30,278.30,278.25,278.25,2,8
ZG2023Z,20231226,1932,278.20,278.20,278.15,278.15,2,12
ZG2023Z,20231226,1933,278.20,278.20,278.15,278.15,2,5
ZG2023Z,20231226,1934,278.10,278.10,278.00,278.00,3,5
ZG2023Z,20231226,1935,278.00,278.00,278.00,278.00,0,8
ZG2023Z,20231226,1936,278.05,278.05,277.95,277.95,3,13
ZG2023Z,20231226,1937,277.90,278.00,277.90,278.00,3,24
ZG2023Z,20231226,1938,277.95,277.95,277.80,277.80,4,10
ZG2023Z,20231226,1939,277.75,277.80,277.70,277.80,3,22
ZG2023Z,20231226,1940,277.80,277.80,277.80,277.80,0,7
ZG2023Z,20231226,1941,277.80,277.85,277.80,277.85,1,5
ZG2023Z,20231226,1942,277.85,277.85,277.75,277.75,2,8
ZG2023Z,20231226,1943,277.75,277.75,277.70,277.70,1,5
ZG2023Z,20231226,1944,277.70,277.75,277.70,277.75,1,8
ZG2023Z,20231226,1945,277.75,277.75,277.75,277.75,0,6
ZG2023Z,20231226,1946,277.75,277.75,277.70,277.70,1,20
ZG2023Z,20231226,1947,277.75,277.75,277.70,277.70,2,7
ZG2023Z,20231226,1948,277.65,277.65,277.60,277.65,3,4
ZG2023Z,20231226,1949,277.70,277.75,277.70,277.75,2,6
ZG2023Z,20231226,1950,277.70,277.75,277.70,277.70,3,10
ZG2023Z,20231226,1951,277.70,277.75,277.70,277.75,1,4
ZG2023Z,20231226,1952,277.75,277.75,277.75,277.75,0,3
ZG2023Z,20231226,1953,277.75,277.75,277.75,277.75,0,3
ZG2023Z,20231226,1954,277.70,277.75,277.60,277.60,5,29
ZG2023Z,20231226,1955,277.65,277.65,277.65,277.65,1,12
ZG2023Z,20231226,1956,277.70,277.75,277.65,277.75,4,35
ZG2023Z,20231226,1957,277.75,277.75,277.70,277.75,2,15
ZG2023Z,20231226,1958,277.75,277.80,277.75,277.80,1,20
ZG2023Z,20231226,1959,277.75,277.75,277.70,277.70,18,191
ZG2023Z,20231226,2000,277.70,277.70,277.70,277.70,0,3
ZG2023Z,20231226,2001,277.65,277.65,277.55,277.60,6,30
ZG2023Z,20231226,2002,277.50,277.50,277.45,277.50,3,20
ZG2023Z,20231226,2003,277.50,277.50,277.50,277.50,0,9
ZG2023Z,20231226,2004,277.55,277.60,277.55,277.60,2,6
ZG2023Z,20231226,2005,277.60,277.60,277.60,277.60,0,2
ZG2023Z,20231226,2007,277.65,277.65,277.60,277.60,2,38
ZG2023Z,20231226,2008,277.65,277.65,277.60,277.65,3,22
ZG2023Z,20231226,2009,277.65,277.75,277.65,277.75,2,20
ZG2023Z,20231226,2010,277.80,277.85,277.80,277.85,2,11
ZG2023Z,20231226,2011,277.85,277.85,277.85,277.85,0,26
ZG2023Z,20231226,2012,277.80,277.85,277.80,277.85,2,15
ZG2023Z,20231226,2013,277.75,277.75,277.75,277.75,1,1
ZG2023Z,20231226,2014,277.75,277.75,277.75,277.75,0,5
ZG2023Z,20231226,2016,277.75,277.75,277.75,277.75,0,1
ZG2023Z,20231226,2018,277.70,277.70,277.65,277.65,2,22
ZG2023Z,20231226,2019,277.65,277.75,277.65,277.75,2,9
ZG2023Z,20231226,2020,277.75,277.75,277.75,277.75,0,5
ZG2023Z,20231226,2021,277.75,277.75,277.70,277.70,1,14
ZG2023Z,20231226,2023,277.65,277.70,277.65,277.65,3,9
ZG2023Z,20231226,2024,277.65,277.70,277.65,277.70,1,5
ZG2023Z,20231226,2025,277.65,277.65,277.55,277.55,2,19
ZG2023Z,20231226,2026,277.60,277.60,277.60,277.60,1,7
ZG2023Z,20231226,2027,277.60,277.60,277.60,277.60,0,1
ZG2023Z,20231226,2028,277.60,277.60,277.55,277.55,1,7
ZG2023Z,20231226,2029,277.60,277.60,277.60,277.60,1,3
ZG2023Z,20231226,2030,277.60,277.60,277.60,277.60,0,2
ZG2023Z,20231226,2031,277.65,277.65,277.65,277.65,1,2
ZG2023Z,20231226,2032,277.70,277.70,277.70,277.70,1,5
ZG2023Z,20231226,2033,277.70,277.70,277.65,277.65,1,11
ZG2023Z,20231226,2034,277.65,277.65,277.65,277.65,0,7
ZG2023Z,20231226,2035,277.75,277.75,277.75,277.75,1,5
ZG2023Z,20231226,2036,277.70,277.70,277.70,277.70,1,3
ZG2023Z,20231226,2037,277.70,277.70,277.70,277.70,0,2
ZG2023Z,20231226,2038,277.80,277.80,277.80,277.80,1,1
ZG2023Z,20231226,2039,277.90,277.90,277.90,277.90,1,1
ZG2023Z,20231226,2040,277.95,277.95,277.95,277.95,1,8
ZG2023Z,20231226,2041,277.95,277.95,277.95,277.95,0,1
ZG2023Z,20231226,2043,277.90,277.90,277.85,277.90,3,12
ZG2023Z,20231226,2044,277.90,277.90,277.90,277.90,0,2
ZG2023Z,20231226,2045,277.80,277.85,277.80,277.80,3,12
ZG2023Z,20231226,2046,277.85,277.90,277.85,277.90,2,8
ZG2023Z,20231226,2047,277.90,277.90,277.85,277.85,1,4
ZG2023Z,20231226,2048,277.90,277.90,277.85,277.90,3,10
ZG2023Z,20231226,2049,277.85,277.85,277.85,277.85,1,2
ZG2023Z,20231226,2050,277.75,277.75,277.65,277.75,4,13
ZG2023Z,20231226,2051,277.80,277.80,277.80,277.80,1,5
ZG2023Z,20231226,2052,277.75,277.75,277.70,277.70,2,5
ZG2023Z,20231226,2053,277.75,277.75,277.70,277.70,2,9
ZG2023Z,20231226,2054,277.75,277.75,277.75,277.75,1,2
ZG2023Z,20231226,2055,277.75,277.75,277.65,277.70,3,7
ZG2023Z,20231226,2056,277.75,277.85,277.75,277.85,3,23
ZG2023Z,20231226,2057,277.85,277.85,277.85,277.85,0,3
ZG2023Z,20231226,2058,277.80,277.85,277.80,277.80,3,18
ZG2023Z,20231226,2059,277.80,277.85,277.80,277.85,1,8
ZG2023Z,20231226,2100,277.75,277.75,277.75,277.75,1,7
ZG2023Z,20231226,2101,277.70,277.70,277.70,277.70,1,3
ZG2023Z,20231226,2102,277.75,277.75,277.75,277.75,1,11
ZG2023Z,20231226,2103,277.70,277.70,277.65,277.65,2,8
ZG2023Z,20231226,2104,277.65,277.70,277.60,277.70,3,26
ZG2023Z,20231226,2105,277.75,277.75,277.70,277.70,2,9
ZG2023Z,20231226,2106,277.70,277.70,277.70,277.70,0,4
ZG2023Z,20231226,2107,277.65,277.65,277.60,277.65,3,17
ZG2023Z,20231226,2108,277.65,277.65,277.60,277.60,1,6
ZG2023Z,20231226,2109,277.55,277.55,277.50,277.50,2,13
ZG2023Z,20231226,2110,277.55,277.55,277.55,277.55,1,9
ZG2023Z,20231226,2111,277.50,277.55,277.45,277.55,4,24
ZG2023Z,20231226,2112,277.60,277.65,277.60,277.65,2,3
ZG2023Z,20231226,2113,277.65,277.70,277.60,277.65,4,25
ZG2023Z,20231226,2114,277.60,277.60,277.55,277.55,2,12
ZG2023Z,20231226,2115,277.50,277.55,277.50,277.55,2,18
ZG2023Z,20231226,2116,277.60,277.65,277.60,277.65,2,11
ZG2023Z,20231226,2117,277.65,277.65,277.65,277.65,0,7
ZG2023Z,20231226,2118,277.70,277.70,277.70,277.70,1,9
ZG2023Z,20231226,2119,277.70,277.80,277.70,277.80,2,14
ZG2023Z,20231226,2121,277.70,277.75,277.65,277.70,5,21
ZG2023Z,20231226,2122,277.75,277.95,277.75,277.90,6,30
ZG2023Z,20231226,2123,277.85,277.90,277.80,277.80,4,15
ZG2023Z,20231226,2124,277.85,277.85,277.85,277.85,1,15
ZG2023Z,20231226,2125,277.85,277.85,277.85,277.85,0,18
ZG2023Z,20231226,2126,277.85,277.85,277.80,277.80,1,13
ZG2023Z,20231226,2127,277.85,277.85,277.80,277.80,2,11
ZG2023Z,20231226,2128,277.85,277.85,277.85,277.85,1,6
ZG2023Z,20231226,2129,277.85,277.85,277.85,277.85,0,3
ZG2023Z,20231226,2130,277.90,277.90,277.85,277.85,2,3
ZG2023Z,20231226,2131,277.95,277.95,277.95,277.95,1,4
ZG2023Z,20231226,2132,278.00,278.00,278.00,278.00,1,5
ZG2023Z,20231226,2133,278.00,278.05,278.00,278.05,1,6
ZG2023Z,20231226,2134,278.10,278.10,278.10,278.10,1,4
ZG2023Z,20231226,2135,278.15,278.15,278.15,278.15,1,4
ZG2023Z,20231226,2136,278.25,278.25,278.25,278.25,1,5
ZG2023Z,20231226,2137,278.25,278.25,278.25,278.25,0,3
ZG2023Z,20231226,2138,278.30,278.35,278.30,278.35,2,4
ZG2023Z,20231226,2139,278.30,278.30,278.30,278.30,1,1
ZG2023Z,20231226,2140,278.25,278.25,278.25,278.25,1,4
ZG2023Z,20231226,2141,278.25,278.25,278.25,278.25,0,14
ZG2023Z,20231226,2142,278.30,278.30,278.30,278.30,1,2
ZG2023Z,20231226,2143,278.25,278.25,278.25,278.25,1,2
ZG2023Z,20231226,2144,278.20,278.25,278.20,278.25,2,4
ZG2023Z,20231226,2145,278.30,278.30,278.25,278.25,2,9
ZG2023Z,20231226,2147,278.20,278.20,278.20,278.20,1,1
ZG2023Z,20231226,2148,278.15,278.20,278.15,278.20,2,2
ZG2023Z,20231226,2150,278.20,278.40,278.20,278.40,2,8
ZG2023Z,20231226,2152,278.45,278.50,278.45,278.50,2,10
ZG2023Z,20231226,2153,278.50,278.50,278.50,278.50,0,3
ZG2023Z,20231226,2154,278.50,278.50,278.50,278.50,0,1
ZG2023Z,20231226,2155,278.50,278.50,278.50,278.50,0,1
ZG2023Z,20231226,2156,278.45,278.45,278.45,278.45,1,1
ZG2023Z,20231226,2158,278.50,278.50,278.50,278.50,1,1
ZG2023Z,20231226,2159,278.50,278.50,278.50,278.50,0,5
ZG2023Z,20231226,2200,278.55,278.60,278.55,278.60,2,9
ZG2023Z,20231226,2201,278.70,278.75,278.70,278.75,2,15
ZG2023Z,20231226,2202,278.65,278.65,278.65,278.65,1,5
ZG2023Z,20231226,2203,278.65,278.70,278.65,278.70,1,3
ZG2023Z,20231226,2204,278.75,278.75,278.70,278.70,2,7
ZG2023Z,20231226,2206,278.75,278.75,278.75,278.75,1,1
ZG2023Z,20231226,2207,278.80,278.80,278.80,278.80,1,14
ZG2023Z,20231226,2208,278.80,278.80,278.80,278.80,0,1
ZG2023Z,20231226,2209,278.85,278.85,278.85,278.85,1,1
ZG2023Z,20231226,2210,278.85,278.85,278.85,278.85,0,3
ZG2023Z,20231226,2211,278.90,278.90,278.90,278.90,1,2
ZG2023Z,20231226,2212,278.90,278.95,278.90,278.90,2,7
ZG2023Z,20231226,2213,278.90,278.90,278.90,278.90,0,1
ZG2023Z,20231226,2214,278.90,278.90,278.90,278.90,0,1
ZG2023Z,20231226,2215,278.90,278.90,278.90,278.90,0,4
ZG2023Z,20231226,2216,278.90,278.90,278.90,278.90,0,1
ZG2023Z,20231226,2217,278.90,278.95,278.90,278.95,1,7
ZG2023Z,20231226,2219,278.90,278.90,278.90,278.90,1,1
ZG2023Z,20231226,2220,278.95,278.95,278.95,278.95,1,9
ZG2023Z,20231226,2221,278.90,278.90,278.90,278.90,1,13
ZG2023Z,20231226,2222,278.95,278.95,278.90,278.90,2,6
ZG2023Z,20231226,2223,278.90,278.90,278.90,278.90,0,1
ZG2023Z,20231226,2224,278.85,278.85,278.85,278.85,1,2
ZG2023Z,20231226,2225,278.90,278.90,278.90,278.90,1,5
ZG2023Z,20231226,2226,278.90,278.90,278.90,278.90,0,1
ZG2023Z,20231226,2227,278.95,278.95,278.95,278.95,1,6
ZG2023Z,20231226,2228,278.90,278.90,278.90,278.90,1,9
ZG2023Z,20231226,2230,278.90,278.95,278.90,278.95,1,2
ZG2023Z,20231226,2232,279.00,279.00,279.00,279.00,1,1
ZG2023Z,20231226,2234,278.90,278.95,278.90,278.95,2,4
ZG2023Z,20231226,2235,278.95,279.00,278.95,279.00,1,3
ZG2023Z,20231226,2236,279.00,279.00,279.00,279.00,0,2
ZG2023Z,20231226,2241,278.90,278.90,278.90,278.90,1,1
ZG2023Z,20231226,2242,278.95,278.95,278.95,278.95,1,2
ZG2023Z,20231226,2243,278.95,278.95,278.95,278.95,0,3
ZG2023Z,20231226,2245,278.95,279.00,278.95,279.00,1,11
ZG2023Z,20231226,2246,279.00,279.00,279.00,279.00,0,3
ZG2023Z,20231226,2247,279.05,279.05,279.05,279.05,1,1
ZG2023Z,20231226,2248,278.95,278.95,278.95,278.95,1,2
ZG2023Z,20231226,2249,278.90,278.90,278.90,278.90,1,1
ZG2023Z,20231226,2251,278.90,278.90,278.90,278.90,0,1
ZG2023Z,20231226,2254,278.95,278.95,278.95,278.95,1,5
ZG2023Z,20231226,2255,279.00,279.00,279.00,279.00,1,9
ZG2023Z,20231226,2256,278.95,278.95,278.95,278.95,1,1
ZG2023Z,20231226,2257,279.00,279.00,279.00,279.00,1,3
ZG2023Z,20231226,2259,279.00,279.00,279.00,279.00,0,1
ZG2023Z,20231226,2300,278.95,278.95,278.65,278.75,16,103
ZG2023Z,20231226,2301,278.75,278.75,278.70,278.70,1,10
ZG2023Z,20231226,2302,278.80,279.00,278.80,279.00,3,19
ZG2023Z,20231226,2303,279.00,279.00,279.00,279.00,0,8
ZG2023Z,20231226,2304,279.05,279.05,279.05,279.05,1,4
ZG2023Z,20231226,2305,279.10,279.25,279.10,279.25,3,9
ZG2023Z,20231226,2306,279.30,279.30,279.30,279.30,1,12
ZG2023Z,20231226,2307,279.35,279.35,279.25,279.25,2,9
ZG2023Z,20231226,2308,279.25,279.25,279.20,279.20,1,5
ZG2023Z,20231226,2309,279.25,279.35,279.25,279.35,3,9
ZG2023Z,20231226,2310,279.35,279.40,279.35,279.40,1,2
ZG2023Z,20231226,2311,279.45,279.45,279.40,279.40,2,3
ZG2023Z,20231226,2312,279.40,279.40,279.40,279.40,0,1
ZG2023Z,20231226,2314,279.50,279.50,279.45,279.45,2,8
ZG2023Z,20231226,2315,279.45,279.50,279.45,279.45,2,14
ZG2023Z,20231226,2316,279.45,279.55,279.45,279.55,2,6
ZG2023Z,20231226,2317,279.55,279.60,279.55,279.60,1,5
ZG2023Z,20231226,2318,279.55,279.55,279.45,279.45,3,6
ZG2023Z,20231226,2319,279.40,279.40,279.30,279.35,4,18
ZG2023Z,20231226,2320,279.35,279.35,279.30,279.30,1,5
ZG2023Z,20231226,2321,279.25,279.25,279.20,279.20,2,2
ZG2023Z,20231226,2324,279.15,279.15,279.15,279.15,1,2
ZG2023Z,20231226,2325,279.10,279.15,279.10,279.15,4,11
ZG2023Z,20231226,2326,279.20,279.30,279.20,279.30,3,10
ZG2023Z,20231226,2327,279.35,279.50,279.35,279.50,6,32
ZG2023Z,20231226,2328,279.55,279.60,279.55,279.60,2,8
ZG2023Z,20231226,2329,279.65,279.65,279.65,279.65,1,2
ZG2023Z,20231226,2330,279.65,279.75,279.65,279.70,3,39
ZG2023Z,20231226,2331,279.70,279.70,279.65,279.70,2,10
ZG2023Z,20231226,2332,279.80,279.95,279.80,279.80,8,114
ZG2023Z,20231226,2333,279.85,279.90,279.85,279.90,2,30
ZG2023Z,20231226,2334,279.90,279.90,279.85,279.90,2,9
ZG2023Z,20231226,2335,279.90,279.95,279.90,279.95,1,7
ZG2023Z,20231226,2336,279.95,279.95,279.95,279.95,0,4
ZG2023Z,20231226,2337,280.00,280.05,280.00,280.05,2,46
ZG2023Z,20231226,2338,280.00,280.00,279.90,279.90,3,14
ZG2023Z,20231226,2339,279.95,280.05,279.95,280.00,4,11
ZG2023Z,20231226,2340,280.00,280.00,280.00,280.00,0,4
ZG2023Z,20231226,2341,280.00,280.00,279.95,279.95,1,10
ZG2023Z,20231226,2342,280.05,280.05,280.05,280.05,1,2
ZG2023Z,20231226,2343,280.05,280.05,280.05,280.05,0,4
ZG2023Z,20231226,2344,280.05,280.10,280.05,280.10,1,3
ZG2023Z,20231226,2345,280.15,280.15,280.10,280.10,2,11
ZG2023Z,20231226,2346,280.10,280.20,280.10,280.20,1,9
ZG2023Z,20231226,2347,280.20,280.25,280.20,280.20,2,15
ZG2023Z,20231226,2348,280.15,280.15,280.15,280.15,1,1
ZG2023Z,20231226,2350,280.10,280.20,280.10,280.20,3,10
ZG2023Z,20231226,2351,280.20,280.20,280.15,280.20,2,3
ZG2023Z,20231226,2352,280.25,280.30,280.25,280.25,3,3
ZG2023Z,20231226,2353,280.25,280.35,280.25,280.30,3,9
ZG2023Z,20231226,2354,280.25,280.25,280.25,280.25,1,4
ZG2023Z,20231226,2355,280.40,280.40,280.40,280.40,1,9
ZG2023Z,20231226,2356,280.45,280.45,280.45,280.45,1,6
ZG2023Z,20231226,2357,280.35,280.35,280.25,280.25,3,10
ZG2023Z,20231226,2358,280.25,280.25,280.15,280.15,2,14
ZG2023Z,20231227,0000,280.10,280.25,280.10,280.25,3,19
ZG2023Z,20231227,0001,280.30,280.35,280.30,280.35,4,12
ZG2023Z,20231227,0002,280.25,280.25,280.20,280.20,2,6
ZG2023Z,20231227,0003,280.20,280.20,280.20,280.20,0,3
ZG2023Z,20231227,0004,280.15,280.15,280.15,280.15,1,1
ZG2023Z,20231227,0005,280.20,280.20,280.15,280.15,2,13
ZG2023Z,20231227,0006,280.15,280.15,280.15,280.15,0,4
ZG2023Z,20231227,0007,280.15,280.15,280.15,280.15,0,1
ZG2023Z,20231227,0009,280.10,280.10,280.10,280.10,1,1
ZG2023Z,20231227,0010,280.10,280.10,279.80,279.85,17,283
ZG2023Z,20231227,0011,279.80,279.80,279.65,279.65,12,194
ZG2023Z,20231227,0012,279.65,279.65,279.65,279.65,0,5
ZG2023Z,20231227,0014,279.65,279.65,279.65,279.65,0,6
ZG2023Z,20231227,0015,279.60,279.60,279.60,279.60,1,11
ZG2023Z,20231227,0016,279.60,279.65,279.60,279.65,1,3
ZG2023Z,20231227,0018,279.60,279.60,279.60,279.60,1,1
ZG2023Z,20231227,0019,279.65,279.70,279.65,279.70,2,6
ZG2023Z,20231227,0020,279.70,279.75,279.70,279.75,1,8
ZG2023Z,20231227,0021,279.75,279.80,279.75,279.80,1,8
ZG2023Z,20231227,0022,279.85,279.90,279.70,279.80,19,181
ZG2023Z,20231227,0023,279.80,279.80,279.75,279.75,1,11
ZG2023Z,20231227,0024,279.75,279.75,279.75,279.75,0,2
ZG2023Z,20231227,0025,279.70,279.70,279.65,279.65,2,8
ZG2023Z,20231227,0026,279.65,279.65,279.65,279.65,0,1
ZG2023Z,20231227,0028,279.60,279.60,279.60,279.60,1,13
ZG2023Z,20231227,0029,279.60,279.70,279.60,279.70,2,42
ZG2023Z,20231227,0030,279.65,279.75,279.65,279.75,3,10
ZG2023Z,20231227,0031,279.75,279.80,279.75,279.80,1,4
ZG2023Z,20231227,0032,279.80,279.80,279.75,279.75,1,10
ZG2023Z,20231227,0033,279.75,279.80,279.75,279.80,1,3
ZG2023Z,20231227,0034,279.85,279.85,279.85,279.85,1,9
ZG2023Z,20231227,0035,279.85,279.90,279.85,279.90,1,5
ZG2023Z,20231227,0036,279.95,279.95,279.95,279.95,1,1
ZG2023Z,20231227,0037,279.95,280.05,279.95,280.05,2,14
ZG2023Z,20231227,0038,280.00,280.00,280.00,280.00,1,7
ZG2023Z,20231227,0039,280.05,280.05,280.00,280.00,2,4
ZG2023Z,20231227,0040,280.10,280.10,280.10,280.10,1,1
ZG2023Z,20231227,0041,280.15,280.20,280.15,280.20,2,10
ZG2023Z,20231227,0042,280.20,280.20,280.15,280.15,1,2
ZG2023Z,20231227,0043,280.20,280.20,280.20,280.20,1,1
ZG2023Z,20231227,0044,280.15,280.15,280.10,280.10,2,36
ZG2023Z,20231227,0045,280.15,280.15,280.10,280.15,3,3
ZG2023Z,20231227,0046,280.25,280.25,280.25,280.25,1,2
ZG2023Z,20231227,0047,280.30,280.35,280.30,280.35,2,6
ZG2023Z,20231227,0048,280.40,280.40,280.20,280.20,4,18
ZG2023Z,20231227,0049,280.30,280.30,280.30,280.30,1,1
ZG2023Z,20231227,0050,280.35,280.40,280.35,280.40,2,3
ZG2023Z,20231227,0051,280.45,280.45,280.45,280.45,1,1
ZG2023Z,20231227,0052,280.45,280.45,280.45,280.45,0,7
ZG2023Z,20231227,0053,280.40,280.45,280.40,280.40,3,25
ZG2023Z,20231227,0054,280.40,280.40,280.40,280.40,0,3
ZG2023Z,20231227,0055,280.40,280.50,280.40,280.45,3,13
ZG2023Z,20231227,0056,280.50,280.50,280.50,280.50,1,3
ZG2023Z,20231227,0057,280.45,280.45,280.40,280.45,3,51
ZG2023Z,20231227,0058,280.40,280.40,280.40,280.40,1,12
ZG2023Z,20231227,0059,280.35,280.35,280.35,280.35,1,24
ZG2023Z,20231227,0100,280.30,280.30,280.25,280.30,3,16
ZG2023Z,20231227,0101,280.30,280.40,280.30,280.40,2,8
ZG2023Z,20231227,0102,280.40,280.40,280.40,280.40,0,34
ZG2023Z,20231227,0103,280.35,280.35,280.35,280.35,1,6
ZG2023Z,20231227,0104,280.35,280.35,280.35,280.35,0,8
ZG2023Z,20231227,0105,280.35,280.35,280.35,280.35,0,7
ZG2023Z,20231227,0106,280.35,280.35,280.35,280.35,0,1
ZG2023Z,20231227,0107,280.30,280.30,280.25,280.25,2,15
ZG2023Z,20231227,0108,280.25,280.25,280.25,280.25,0,1
ZG2023Z,20231227,0109,280.25,280.25,280.25,280.25,0,6
ZG2023Z,20231227,0110,280.20,280.20,280.20,280.20,1,3
ZG2023Z,20231227,0111,280.20,280.25,280.20,280.25,1,8
ZG2023Z,20231227,0112,280.25,280.25,280.25,280.25,0,1
ZG2023Z,20231227,0113,280.25,280.30,280.25,280.30,1,7
ZG2023Z,20231227,0114,280.25,280.25,280.25,280.25,1,19
ZG2023Z,20231227,0116,280.25,280.25,280.25,280.25,0,26
ZG2023Z,20231227,0117,280.30,280.30,280.30,280.30,1,4
ZG2023Z,20231227,0118,280.30,280.30,280.30,280.30,0,1
ZG2023Z,20231227,0119,280.30,280.30,280.25,280.25,1,2
ZG2023Z,20231227,0120,280.30,280.35,280.25,280.35,4,20
ZG2023Z,20231227,0121,280.35,280.35,280.35,280.35,0,5
ZG2023Z,20231227,0122,280.40,280.45,280.40,280.40,3,20
ZG2023Z,20231227,0123,280.40,280.40,280.40,280.40,0,1
ZG2023Z,20231227,0124,280.45,280.45,280.45,280.45,1,11
ZG2023Z,20231227,0125,280.50,280.55,280.45,280.45,4,37
ZG2023Z,20231227,0126,280.50,280.55,280.50,280.55,2,2
ZG2023Z,20231227,0127,280.55,280.60,280.55,280.55,2,8
ZG2023Z,20231227,0128,280.55,280.60,280.50,280.55,6,26
ZG2023Z,20231227,0129,280.55,280.60,280.55,280.60,1,8
ZG2023Z,20231227,0130,280.60,280.60,280.60,280.60,0,1
ZG2023Z,20231227,0131,280.55,280.55,280.40,280.40,6,35
ZG2023Z,20231227,0132,280.40,280.40,280.40,280.40,0,3
ZG2023Z,20231227,0133,280.40,280.40,280.40,280.40,0,1
ZG2023Z,20231227,0134,280.35,280.35,280.30,280.35,3,14
ZG2023Z,20231227,0135,280.35,280.35,280.35,280.35,0,11
ZG2023Z,20231227,0136,280.35,280.40,280.35,280.40,1,3
ZG2023Z,20231227,0137,280.40,280.40,280.40,280.40,0,11
ZG2023Z,20231227,0138,280.35,280.35,280.30,280.30,2,25
ZG2023Z,20231227,0139,280.30,280.30,280.30,280.30,0,23
ZG2023Z,20231227,0140,280.35,280.35,280.35,280.35,1,36
ZG2023Z,20231227,0141,280.35,280.45,280.35,280.45,2,18
ZG2023Z,20231227,0142,280.45,280.45,280.40,280.40,1,12
ZG2023Z,20231227,0143,280.40,280.40,280.40,280.40,0,17
ZG2023Z,20231227,0144,280.35,280.35,280.35,280.35,1,4
ZG2023Z,20231227,0145,280.35,280.40,280.35,280.40,1,7
ZG2023Z,20231227,0146,280.40,280.45,280.35,280.45,3,7
ZG2023Z,20231227,0147,280.50,280.50,280.50,280.50,1,1
ZG2023Z,20231227,0149,280.45,280.45,280.45,280.45,1,5
ZG2023Z,20231227,0150,280.45,280.45,280.45,280.45,0,1
ZG2023Z,20231227,0151,280.45,280.45,280.45,280.45,0,7
ZG2023Z,20231227,0152,280.45,280.45,280.45,280.45,0,7
ZG2023Z,20231227,0153,280.45,280.45,280.45,280.45,0,1
ZG2023Z,20231227,0154,280.40,280.40,280.35,280.35,2,14
ZG2023Z,20231227,0155,280.35,280.35,280.30,280.30,1,42
ZG2023Z,20231227,0156,280.35,280.35,280.35,280.35,1,10
ZG2023Z,20231227,0157,280.35,280.40,280.35,280.40,1,7
ZG2023Z,20231227,0158,280.35,280.35,280.25,280.25,3,57
ZG2023Z,20231227,0159,280.30,280.35,280.30,280.30,7,42
ZG2023Z,20231227,0200,280.25,280.30,280.15,280.15,7,74
ZG2023Z,20231227,0201,280.15,280.20,280.15,280.15,2,53
ZG2023Z,20231227,0202,280.15,280.15,280.15,280.15,0,11
ZG2023Z,20231227,0203,280.15,280.15,280.15,280.15,0,22
ZG2023Z,20231227,0204,280.15,280.15,280.15,280.15,0,15
ZG2023Z,20231227,0205,280.10,280.10,280.05,280.10,3,65
ZG2023Z,20231227,0206,280.05,280.05,279.90,279.90,14,226
ZG2023Z,20231227,0207,279.95,280.00,279.90,279.90,4,30
ZG2023Z,20231227,0208,279.95,279.95,279.80,279.80,4,51
ZG2023Z,20231227,0209,279.80,279.85,279.80,279.85,1,36
ZG2023Z,20231227,0210,279.85,279.90,279.80,279.85,6,49
ZG2023Z,20231227,0211,279.85,279.85,279.80,279.80,1,28
ZG2023Z,20231227,0212,279.80,279.80,279.80,279.80,0,11
ZG2023Z,20231227,0213,279.80,279.90,279.80,279.90,2,13
ZG2023Z,20231227,0214,279.90,279.95,279.90,279.95,1,8
ZG2023Z,20231227,0215,280.00,280.00,279.95,280.00,3,43
ZG2023Z,20231227,0216,279.95,280.05,279.95,280.05,3,24
ZG2023Z,20231227,0217,280.05,280.10,280.05,280.10,1,17
ZG2023Z,20231227,0218,280.15,280.15,280.15,280.15,1,14
ZG2023Z,20231227,0219,280.10,280.10,280.10,280.10,1,13
ZG2023Z,20231227,0220,280.10,280.10,280.10,280.10,0,4
ZG2023Z,20231227,0221,280.15,280.15,280.15,280.15,1,19
ZG2023Z,20231227,0222,280.15,280.15,280.15,280.15,0,14
ZG2023Z,20231227,0223,280.20,280.20,280.20,280.20,1,2
ZG2023Z,20231227,0224,280.20,280.20,280.20,280.20,0,6
ZG2023Z,20231227,0226,280.15,280.20,280.15,280.20,2,7
ZG2023Z,20231227,0227,280.20,280.20,280.15,280.15,1,8
ZG2023Z,20231227,0228,280.15,280.20,280.15,280.20,1,11
ZG2023Z,20231227,0229,280.30,280.30,280.25,280.25,2,3
ZG2023Z,20231227,0230,280.25,280.25,280.20,280.20,1,13
ZG2023Z,20231227,0231,280.20,280.20,280.20,280.20,0,11
ZG2023Z,20231227,0232,280.25,280.25,280.25,280.25,1,7
ZG2023Z,20231227,0233,280.30,280.30,280.30,280.30,1,13
ZG2023Z,20231227,0235,280.35,280.35,280.35,280.35,1,10
ZG2023Z,20231227,0236,280.40,280.40,280.40,280.40,1,2
ZG2023Z,20231227,0237,280.35,280.35,280.30,280.30,4,22
ZG2023Z,20231227,0238,280.30,280.40,280.30,280.40,2,6
ZG2023Z,20231227,0239,280.40,280.40,280.40,280.40,0,1
ZG2023Z,20231227,0240,280.35,280.50,280.35,280.40,10,49
ZG2023Z,20231227,0241,280.35,280.40,280.35,280.35,5,17
ZG2023Z,20231227,0242,280.35,280.40,280.35,280.40,1,12
ZG2023Z,20231227,0243,280.50,280.55,280.50,280.55,2,3
ZG2023Z,20231227,0244,280.55,280.55,280.45,280.45,2,9
ZG2023Z,20231227,0245,280.45,280.55,280.45,280.55,2,15
ZG2023Z,20231227,0246,280.55,280.55,280.40,280.40,3,49
ZG2023Z,20231227,0247,280.35,280.35,280.35,280.35,1,11
ZG2023Z,20231227,0248,280.35,280.35,280.25,280.25,2,20
ZG2023Z,20231227,0249,280.25,280.25,280.20,280.20,1,19
ZG2023Z,20231227,0250,280.15,280.25,280.15,280.25,3,23
ZG2023Z,20231227,0251,280.25,280.25,280.10,280.10,3,64
ZG2023Z,20231227,0252,280.05,280.10,280.05,280.05,5,48
ZG2023Z,20231227,0253,280.05,280.10,280.05,280.10,3,11
ZG2023Z,20231227,0254,280.05,280.15,280.05,280.15,5,53
ZG2023Z,20231227,0255,280.15,280.25,280.15,280.25,2,20
ZG2023Z,20231227,0256,280.25,280.25,280.25,280.25,0,12
ZG2023Z,20231227,0257,280.25,280.40,280.25,280.35,4,34
ZG2023Z,20231227,0258,280.35,280.40,280.25,280.35,12,152
ZG2023Z,20231227,0259,280.30,280.35,280.30,280.30,7,46
ZG2023Z,20231227,0300,280.25,280.35,280.25,280.30,4,56
ZG2023Z,20231227,0301,280.30,280.30,280.15,280.25,5,72
ZG2023Z,20231227,0302,280.25,280.25,280.10,280.15,4,56
ZG2023Z,20231227,0303,280.15,280.20,280.00,280.05,12,105
ZG2023Z,20231227,0304,280.05,280.10,279.90,280.05,14,154
ZG2023Z,20231227,0305,280.00,280.00,279.70,279.70,9,53
ZG2023Z,20231227,0306,279.65,279.80,279.60,279.80,16,206
ZG2023Z,20231227,0307,279.80,279.85,279.80,279.80,2,62
ZG2023Z,20231227,0309,279.80,279.85,279.70,279.70,12,110
ZG2023Z,20231227,0310,279.65,279.75,279.60,279.75,5,54
ZG2023Z,20231227,0312,279.70,279.80,279.70,279.75,4,5
ZG2023Z,20231227,0313,279.75,279.75,279.75,279.75,0,5
ZG2023Z,20231227,0314,279.75,279.75,279.75,279.75,0,2
ZG2023Z,20231227,0315,279.75,279.80,279.75,279.80,1,9
ZG2023Z,20231227,0317,279.75,279.75,279.70,279.70,2,4
ZG2023Z,20231227,0318,279.80,279.80,279.70,279.70,7,27
ZG2023Z,20231227,0319,279.70,279.80,279.55,279.80,9,56
ZG2023Z,20231227,0350,279.95,280.05,279.95,280.00,9,19
ZG2023Z,20231227,0352,279.95,279.95,279.95,279.95,1,5
ZG2023Z,20231227,0353,279.90,279.90,279.75,279.75,4,9
ZG2023Z,20231227,0354,279.80,279.80,279.80,279.80,1,2
ZG2023Z,20231227,0400,279.90,279.90,279.90,279.90,1,1
ZG2023Z,20231227,0403,279.95,280.00,279.95,280.00,2,3
ZG2023Z,20231227,0408,280.05,280.05,280.05,280.05,1,1
ZG2023Z,20231227,0419,280.00,280.00,280.00,280.00,1,2
ZG2023Z,20231227,0439,280.10,280.10,280.10,280.10,1,2
ZG2023Z,20231227,0441,280.10,280.10,280.10,280.10,0,1
ZG2023Z,20231227,0444,280.05,280.05,280.05,280.05,1,1
ZG2023Z,20231227,0445,280.00,280.00,280.00,280.00,1,2
ZG2023Z,20231227,0452,280.05,280.05,280.05,280.05,1,1
ZG2023Z,20231227,0511,280.00,280.00,279.95,279.95,2,2
ZG2023Z,20231227,0517,280.00,280.00,280.00,280.00,1,1
ZG2023Z,20231227,0530,280.05,280.05,280.00,280.00,2,2
ZG2023Z,20231227,0547,280.00,280.00,280.00,280.00,0,1
ZG2023Z,20231227,0549,280.00,280.00,280.00,280.00,0,1
ZG2023Z,20231227,0550,280.00,280.00,280.00,280.00,0,1
ZG2023Z,20231227,0557,279.95,279.95,279.95,279.95,1,2
ZG2023Z,20231227,0604,280.00,280.00,280.00,280.00,1,2
ZG2023Z,20231227,0605,279.95,280.00,279.90,279.95,4,5
ZG2023Z,20231227,0606,279.95,279.95,279.90,279.90,1,3
ZG2023Z,20231227,0610,279.90,279.90,279.80,279.85,3,10
ZG2023Z,20231227,0614,279.80,279.80,279.80,279.80,1,1
ZG2023Z,20231227,0639,279.95,279.95,279.95,279.95,1,1
ZG2023Z,20231227,0640,279.90,279.90,279.90,279.90,1,1
ZG2023Z,20231227,0641,279.85,279.85,279.85,279.85,1,1
ZG2023Z,20231227,0655,279.90,279.90,279.90,279.90,1,2
ZG2023Z,20231227,0701,279.95,279.95,279.95,279.95,1,1
ZG2023Z,20231227,0703,279.95,279.95,279.95,279.95,0,1
ZG2023Z,20231227,0720,279.95,279.95,279.95,279.95,0,1
ZG2023Z,20231227,0722,279.90,279.90,279.90,279.90,1,1
ZG2023Z,20231227,0725,280.00,280.00,280.00,280.00,1,2
ZG2023Z,20231227,0729,280.10,280.10,280.10,280.10,1,1
ZG2023Z,20231227,0731,280.05,280.05,280.05,280.05,1,1
ZG2023Z,20231227,0735,280.05,280.05,280.00,280.00,1,2
ZG2023Z,20231227,0737,280.00,280.00,280.00,280.00,0,1
ZG2023Z,20231227,0743,279.95,279.95,279.95,279.95,1,4
ZG2023Z,20231227,0744,279.95,279.95,279.95,279.95,0,1
ZG2023Z,20231227,0745,279.90,279.95,279.90,279.95,2,19
ZG2023Z,20231227,0749,279.95,279.95,279.95,279.95,0,2
ZG2023Z,20231227,0750,279.90,279.90,279.90,279.90,1,2
ZG2023Z,20231227,0751,279.90,279.90,279.90,279.90,0,5
ZG2023Z,20231227,0752,279.85,279.85,279.85,279.85,1,4
ZG2023Z,20231227,0757,279.80,279.80,279.80,279.80,1,1
ZG2023Z,20231227,0758,279.80,279.80,279.80,279.80,0,1
ZG2023Z,20231227,0801,279.75,279.75,279.75,279.75,1,1
ZG2023Z,20231227,0802,279.80,279.80,279.80,279.80,1,4
ZG2023Z,20231227,0805,279.85,279.85,279.85,279.85,1,1
ZG2023Z,20231227,0806,279.90,279.90,279.90,279.90,1,3
ZG2023Z,20231227,0807,279.90,279.90,279.90,279.90,0,2
ZG2023Z,20231227,0809,279.85,279.85,279.80,279.80,2,11
ZG2023Z,20231227,0810,279.85,279.85,279.80,279.80,2,14
ZG2023Z,20231227,0811,279.85,279.90,279.85,279.85,3,18
ZG2023Z,20231227,0813,279.85,279.90,279.85,279.90,1,8
ZG2023Z,20231227,0815,279.80,279.85,279.80,279.85,2,3
ZG2023Z,20231227,0819,279.80,279.80,279.80,279.80,1,1
ZG2023Z,20231227,0820,279.85,279.85,279.85,279.85,1,1
ZG2023Z,20231227,0824,279.80,279.80,279.80,279.80,1,4
ZG2023Z,20231227,0826,279.85,279.90,279.85,279.90,2,2
ZG2023Z,20231227,0828,279.80,279.80,279.80,279.80,1,1
ZG2023Z,20231227,0830,279.85,280.10,279.85,280.10,6,18
ZG2023Z,20231227,0831,280.15,280.15,280.05,280.05,2,3
ZG2023Z,20231227,0832,280.15,280.15,280.15,280.15,1,2
ZG2023Z,20231227,0835,279.80,279.80,279.80,279.80,1,1
ZG2023Z,20231227,0836,279.75,279.75,279.75,279.75,1,2
ZG2023Z,20231227,0837,279.80,279.85,279.80,279.85,2,2
ZG2023Z,20231227,0839,280.05,280.10,280.05,280.10,4,10
ZG2023Z,20231227,0840,280.15,280.20,280.15,280.20,2,6
ZG2023Z,20231227,0841,280.20,280.20,280.15,280.15,1,3
ZG2023Z,20231227,0842,280.20,280.20,280.20,280.20,1,1
ZG2023Z,20231227,0843,280.20,280.25,280.20,280.20,2,7
ZG2023Z,20231227,0844,280.25,280.30,280.25,280.30,2,5
ZG2023Z,20231227,0845,280.45,280.45,280.45,280.45,1,4
ZG2023Z,20231227,0847,280.55,280.55,280.55,280.55,1,1
ZG2023Z,20231227,0852,280.65,280.90,280.65,280.70,11,25
ZG2023Z,20231227,0853,280.75,280.80,280.75,280.80,2,3
ZG2023Z,20231227,0854,280.85,280.85,280.80,280.80,2,3
ZG2023Z,20231227,0856,280.70,280.70,280.65,280.65,2,4
ZG2023Z,20231227,0857,280.70,280.70,280.70,280.70,1,2
ZG2023Z,20231227,0858,280.70,280.70,280.70,280.70,0,1
ZG2023Z,20231227,0859,280.70,280.70,280.70,280.70,0,1
ZG2023Z,20231227,0905,280.90,280.90,280.90,280.90,1,1
ZG2023Z,20231227,0906,280.85,280.85,280.85,280.85,1,1
ZG2023Z,20231227,0907,280.85,280.85,280.85,280.85,0,1
ZG2023Z,20231227,0908,280.75,280.75,280.75,280.75,1,4
ZG2023Z,20231227,0909,280.75,280.75,280.75,280.75,0,4
ZG2023Z,20231227,0910,280.70,280.70,280.60,280.60,3,4
ZG2023Z,20231227,0913,280.70,280.70,280.70,280.70,1,1
ZG2023Z,20231227,0914,280.60,280.60,280.60,280.60,1,2
ZG2023Z,20231227,0917,280.55,280.55,280.55,280.55,1,10
ZG2023Z,20231227,0918,280.55,280.55,280.50,280.50,1,4
ZG2023Z,20231227,0920,280.60,280.60,280.60,280.60,1,4
ZG2023Z,20231227,0922,280.55,280.55,280.55,280.55,1,2
ZG2023Z,20231227,0925,280.75,280.75,280.75,280.75,1,2
ZG2023Z,20231227,0926,280.75,280.75,280.75,280.75,0,6
ZG2023Z,20231227,0927,280.75,280.75,280.75,280.75,0,2
ZG2023Z,20231227,0928,280.75,280.75,280.70,280.70,1,3
ZG2023Z,20231227,0929,280.70,280.75,280.70,280.75,1,3
ZG2023Z,20231227,0930,280.65,280.65,280.65,280.65,1,1
ZG2023Z,20231227,0932,280.65,280.65,280.65,280.65,0,1
ZG2023Z,20231227,0935,280.55,280.55,280.55,280.55,1,3
ZG2023Z,20231227,0936,280.50,280.50,280.50,280.50,1,2
ZG2023Z,20231227,0937,280.45,280.45,280.40,280.40,2,2
ZG2023Z,20231227,0938,280.40,280.50,280.40,280.50,1,7
ZG2023Z,20231227,0941,280.45,280.45,280.45,280.45,1,3
ZG2023Z,20231227,0942,280.40,280.40,280.40,280.40,1,1
ZG2023Z,20231227,0943,280.35,280.35,280.35,280.35,1,6
ZG2023Z,20231227,0944,280.30,280.30,280.30,280.30,1,2
ZG2023Z,20231227,0946,280.30,280.30,280.30,280.30,0,1
ZG2023Z,20231227,0947,280.30,280.30,280.30,280.30,0,1
ZG2023Z,20231227,0948,280.25,280.25,280.25,280.25,1,2
ZG2023Z,20231227,0949,280.20,280.20,280.20,280.20,1,1
ZG2023Z,20231227,1003,280.15,280.15,280.15,280.15,1,2
ZG2023Z,20231227,1006,280.15,280.15,280.15,280.15,0,1
ZG2023Z,20231227,1007,280.15,280.15,280.15,280.15,0,1
ZG2023Z,20231227,1009,280.15,280.15,280.15,280.15,0,2
ZG2023Z,20231227,1010,280.10,280.10,280.05,280.05,2,2
ZG2023Z,20231227,1014,280.15,280.15,280.15,280.15,1,1
ZG2023Z,20231227,1024,280.25,280.25,280.25,280.25,1,1
ZG2023Z,20231227,1032,280.35,280.40,280.35,280.40,2,2
ZG2023Z,20231227,1042,280.50,280.50,280.50,280.50,1,2
ZG2023Z,20231227,1043,280.45,280.45,280.45,280.45,1,1
ZG2023Z,20231227,1044,280.50,280.50,280.50,280.50,1,3
ZG2023Z,20231227,1045,280.50,280.50,280.50,280.50,0,2
ZG2023Z,20231227,1046,280.50,280.50,280.50,280.50,0,3
ZG2023Z,20231227,1047,280.50,280.50,280.50,280.50,0,2
ZG2023Z,20231227,1048,280.50,280.50,280.50,280.50,0,2
ZG2023Z,20231227,1049,280.50,280.50,280.50,280.50,0,4
ZG2023Z,20231227,1050,280.50,280.50,280.50,280.50,0,1
ZG2023Z,20231227,1051,280.45,280.50,280.45,280.50,2,3
ZG2023Z,20231227,1052,280.45,280.45,280.45,280.45,1,5
ZG2023Z,20231227,1054,280.40,280.40,280.40,280.40,1,2
ZG2023Z,20231227,1055,280.40,280.40,280.40,280.40,0,2
ZG2023Z,20231227,1056,280.35,280.45,280.35,280.45,3,7
ZG2023Z,20231227,1058,280.50,280.50,280.45,280.45,2,4
ZG2023Z,20231227,1059,280.50,280.50,280.50,280.50,1,4
ZG2023Z,20231227,1100,280.55,280.55,280.55,280.55,1,1
ZG2023Z,20231227,1101,280.55,280.55,280.55,280.55,0,2
ZG2023Z,20231227,1102,280.55,280.55,280.50,280.50,1,2
ZG2023Z,20231227,1103,280.45,280.45,280.40,280.40,4,4
ZG2023Z,20231227,1104,280.40,280.50,280.40,280.45,3,5
ZG2023Z,20231227,1105,280.55,280.55,280.55,280.55,1,1
ZG2023Z,20231227,1108,280.50,280.50,280.50,280.50,1,10
ZG2023Z,20231227,1121,280.50,280.50,280.50,280.50,0,1
ZG2023Z,20231227,1123,280.55,280.55,280.55,280.55,1,1
ZG2023Z,20231227,1131,280.55,280.55,280.55,280.55,0,2
ZG2023Z,20231227,1132,280.55,280.55,280.50,280.55,2,5
ZG2023Z,20231227,1139,280.40,280.40,280.40,280.40,1,1
ZG2023Z,20231227,1154,280.40,280.40,280.40,280.40,0,1
ZG2023Z,20231227,1206,280.60,280.60,280.60,280.60,1,1
ZG2023Z,20231227,1209,280.70,280.70,280.70,280.70,1,1
ZG2023Z,20231227,1211,280.80,280.80,280.75,280.75,2,2
ZG2023Z,20231227,1214,280.70,280.70,280.70,280.70,1,1
ZG2023Z,20231227,1246,280.55,280.55,280.55,280.55,1,1
ZG2023Z,20231227,1251,280.55,280.55,280.55,280.55,0,1
ZG2023Z,20231227,1300,280.25,280.25,280.25,280.25,1,1
ZG2023Z,20231227,1302,280.25,280.25,280.25,280.25,0,6
ZG2023Z,20231227,1303,280.25,280.30,280.25,280.25,2,6
ZG2023Z,20231227,1304,280.25,280.25,280.25,280.25,0,1
ZG2023Z,20231227,1310,280.40,280.40,280.40,280.40,1,1
ZG2023Z,20231227,1319,280.35,280.40,280.35,280.40,2,3
ZG2023Z,20231227,1334,280.55,280.55,280.55,280.55,1,2
ZG2023Z,20231227,1340,280.50,280.50,280.50,280.50,1,1
ZG2023Z,20231227,1341,280.50,280.50,280.50,280.50,0,1
ZG2023Z,20231227,1423,280.50,280.50,280.50,280.50,0,1
ZG2023Z,20231227,1444,280.45,280.50,280.40,280.40,3,3
ZG2023Z,20231227,1458,280.25,280.25,280.25,280.25,1,3
ZG2023Z,20231227,1459,280.45,280.50,280.45,280.50,2,2
ZG2023Z,20231227,1509,280.65,280.70,280.40,280.40,3,5
ZG2023Z,20231227,1831,280.80,280.80,280.80,280.80,1,1
ZG2023Z,20231227,1832,280.90,281.00,280.90,281.00,3,15
ZG2023Z,20231227,1833,281.35,281.50,281.35,281.50,3,8
ZG2023Z,20231227,1834,281.50,281.50,281.50,281.50,0,1
ZG2023Z,20231227,1835,281.35,281.35,281.35,281.35,1,2
ZG2023Z,20231227,1836,281.10,281.20,281.05,281.20,3,11
ZG2023Z,20231227,1837,281.20,281.25,281.20,281.25,1,6
ZG2023Z,20231227,1838,281.25,281.25,281.25,281.25,0,3
ZG2023Z,20231227,1839,281.35,281.45,281.30,281.35,5,22
ZG2023Z,20231227,1840,281.40,281.40,281.40,281.40,1,3
ZG2023Z,20231227,1843,281.70,281.70,281.70,281.70,1,1
ZG2023Z,20231227,1844,281.70,281.75,281.65,281.75,3,9
ZG2023Z,20231227,1845,281.70,281.70,281.65,281.65,2,6
ZG2023Z,20231227,1846,281.65,281.65,281.65,281.65,0,1
ZG2023Z,20231227,1847,281.60,281.60,281.60,281.60,1,6
ZG2023Z,20231227,1848,281.75,281.75,281.75,281.75,1,1
ZG2023Z,20231227,1849,281.80,281.80,281.80,281.80,1,1
ZG2023Z,20231227,1852,281.90,281.90,281.90,281.90,1,1
ZG2023Z,20231227,1853,281.90,281.90,281.90,281.90,0,1
ZG2023Z,20231227,1855,282.05,282.05,282.05,282.05,1,5
ZG2023Z,20231227,1857,282.15,282.25,282.15,282.25,2,2
ZG2023Z,20231227,1900,281.95,281.95,281.75,281.75,3,4
ZG2023Z,20231227,1901,282.00,282.40,282.00,282.40,2,2
ZG2023Z,20231227,1902,282.50,282.90,282.50,282.90,6,11
ZG2023Z,20231227,1903,282.75,282.75,282.70,282.70,2,2
ZG2023Z,20231227,1904,282.90,282.90,282.70,282.70,3,3
ZG2023Z,20231227,1905,282.60,282.75,282.55,282.75,3,3
ZG2023Z,20231227,1906,282.90,283.25,282.90,283.25,2,4
ZG2023Z,20231227,1907,283.05,283.05,283.05,283.05,1,1
ZG2023Z,20231227,1909,282.85,282.85,282.85,282.85,1,2
ZG2023Z,20231227,1910,282.80,282.80,282.80,282.80,1,2
ZG2023Z,20231227,1911,282.85,283.20,282.85,283.20,4,4
ZG2023Z,20231227,1913,283.40,283.40,283.30,283.30,2,2
ZG2023Z,20231227,1914,283.50,283.55,283.40,283.40,5,12
ZG2023Z,20231227,1915,283.25,283.25,283.25,283.25,1,1
ZG2023Z,20231227,1916,283.35,283.45,283.20,283.40,11,19
ZG2023Z,20231227,1918,283.40,283.90,283.40,283.80,7,11
ZG2023Z,20231227,1919,283.70,283.70,283.60,283.60,2,2
ZG2023Z,20231227,1920,283.45,283.45,283.45,283.45,1,2
ZG2023Z,20231227,1924,283.40,283.40,283.35,283.35,2,4
ZG2023Z,20231227,1925,283.30,283.45,283.30,283.45,3,3
ZG2023Z,20231227,1928,283.55,283.55,283.55,283.55,1,1
ZG2023Z,20231227,1931,283.80,283.80,283.80,283.80,1,2
ZG2023Z,20231227,1932,283.85,283.85,283.80,283.80,2,3
ZG2023Z,20231227,1933,283.70,283.70,283.70,283.70,1,1
ZG2023Z,20231227,1936,283.65,283.65,283.65,283.65,1,1
ZG2023Z,20231227,1943,283.80,283.80,283.80,283.80,1,1
ZG2023Z,20231227,1946,283.95,283.95,283.95,283.95,1,1
ZG2023Z,20231227,1947,284.00,284.00,284.00,284.00,1,1
ZG2023Z,20231227,1952,284.00,284.15,284.00,284.15,1,2
ZG2023Z,20231227,1953,284.45,284.45,284.40,284.40,2,2
ZG2023Z,20231227,1957,284.35,284.35,284.35,284.35,1,1
ZG2023Z,20231227,1958,284.45,284.45,284.45,284.45,1,1
ZG2023Z,20231227,2000,284.55,284.55,284.55,284.55,1,1
ZG2023Z,20231227,2003,284.80,284.80,284.80,284.80,1,2
ZG2023Z,20231227,2004,285.00,285.20,285.00,285.20,2,6
ZG2023Z,20231227,2005,284.85,284.85,284.80,284.80,2,3
ZG2023Z,20231227,2006,284.50,284.50,284.50,284.50,1,1
ZG2023Z,20231227,2007,284.80,284.80,284.80,284.80,1,4
ZG2023Z,20231227,2008,284.75,284.75,284.75,284.75,1,1
ZG2023Z,20231227,2011,284.55,284.55,284.55,284.55,1,1
ZG2023Z,20231227,2013,284.30,284.30,284.30,284.30,1,1
ZG2023Z,20231227,2015,284.45,284.45,284.45,284.45,1,5
ZG2023Z,20231227,2016,284.45,284.45,284.40,284.40,1,3
ZG2023Z,20231227,2018,284.45,284.45,284.45,284.45,1,1
ZG2023Z,20231227,2019,284.45,284.45,284.35,284.35,1,9
ZG2023Z,20231227,2020,284.50,284.50,284.50,284.50,1,5
ZG2023Z,20231227,2021,284.50,284.55,284.45,284.45,3,14
ZG2023Z,20231227,2022,284.45,284.65,284.45,284.60,2,7
ZG2023Z,20231227,2025,284.60,284.60,284.60,284.60,0,3
ZG2023Z,20231227,2028,284.75,284.75,284.75,284.75,1,1
ZG2023Z,20231227,2030,284.85,284.90,284.85,284.85,3,5
ZG2023Z,20231227,2031,284.90,285.00,284.85,285.00,7,14
ZG2023Z,20231227,2032,284.95,284.95,284.90,284.90,2,11
ZG2023Z,20231227,2033,285.00,285.05,284.95,285.00,6,10
ZG2023Z,20231227,2034,284.95,285.10,284.95,285.05,6,10
ZG2023Z,20231227,2035,285.00,285.00,284.95,284.95,4,9
ZG2023Z,20231227,2037,285.00,285.05,284.90,284.95,7,20
ZG2023Z,20231227,2038,285.10,285.15,285.10,285.15,2,4
ZG2023Z,20231227,2039,285.10,285.10,285.00,285.00,3,7
ZG2023Z,20231227,2040,285.10,285.20,285.10,285.20,3,7
ZG2023Z,20231227,2041,285.20,285.35,285.20,285.25,4,13
ZG2023Z,20231227,2042,285.20,285.20,285.20,285.20,1,1
ZG2023Z,20231227,2043,285.25,285.40,285.25,285.40,2,2
ZG2023Z,20231227,2049,285.10,285.10,285.00,285.05,3,8
ZG2023Z,20231227,2050,285.05,285.05,285.05,285.05,0,4
ZG2023Z,20231227,2051,285.10,285.10,285.05,285.10,3,4
ZG2023Z,20231227,2052,285.15,285.15,285.15,285.15,1,1
ZG2023Z,20231227,2053,285.00,285.00,285.00,285.00,1,2
ZG2023Z,20231227,2054,285.10,285.10,285.00,285.00,2,6
ZG2023Z,20231227,2055,285.00,285.00,285.00,285.00,0,2
ZG2023Z,20231227,2056,285.15,285.15,285.10,285.10,2,4
ZG2023Z,20231227,2101,284.85,284.85,284.85,284.85,1,1
ZG2023Z,20231227,2106,285.00,285.10,285.00,285.10,2,6
ZG2023Z,20231227,2107,285.05,285.15,285.05,285.15,2,4
ZG2023Z,20231227,2108,285.15,285.20,285.15,285.20,1,9
ZG2023Z,20231227,2109,285.15,285.15,285.15,285.15,1,3
ZG2023Z,20231227,2110,285.15,285.20,285.00,285.00,5,79
ZG2023Z,20231227,2112,285.15,285.15,285.10,285.10,2,2
ZG2023Z,20231227,2113,285.15,285.15,285.15,285.15,1,5
ZG2023Z,20231227,2115,285.15,285.15,285.05,285.15,4,45
ZG2023Z,20231227,2116,285.15,285.15,285.10,285.10,1,4
ZG2023Z,20231227,2118,285.15,285.15,285.15,285.15,1,2
ZG2023Z,20231227,2119,285.15,285.15,285.10,285.15,2,3
ZG2023Z,20231227,2120,285.15,285.20,285.15,285.20,1,4
ZG2023Z,20231227,2121,285.20,285.20,285.20,285.20,0,2
ZG2023Z,20231227,2122,285.25,285.30,285.25,285.30,2,7
ZG2023Z,20231227,2124,285.10,285.10,285.05,285.05,2,5
ZG2023Z,20231227,2125,285.15,285.15,285.10,285.15,3,10
ZG2023Z,20231227,2126,285.20,285.20,285.20,285.20,1,2
ZG2023Z,20231227,2130,285.10,285.25,285.10,285.15,5,8
ZG2023Z,20231227,2131,285.30,285.30,285.25,285.25,2,8
ZG2023Z,20231227,2132,285.25,285.25,285.15,285.15,1,4
ZG2023Z,20231227,2133,285.20,285.20,285.20,285.20,1,1
ZG2023Z,20231227,2136,285.15,285.15,285.15,285.15,1,1
ZG2023Z,20231227,2144,284.80,284.80,284.80,284.80,1,1
ZG2023Z,20231227,2148,284.85,284.85,284.85,284.85,1,1
ZG2023Z,20231227,2150,284.90,284.95,284.90,284.90,3,7
ZG2023Z,20231227,2151,285.00,285.00,285.00,285.00,1,1
ZG2023Z,20231227,2152,285.00,285.10,285.00,285.10,2,10
ZG2023Z,20231227,2153,285.15,285.15,285.05,285.10,4,9
ZG2023Z,20231227,2154,285.15,285.15,285.15,285.15,1,1
ZG2023Z,20231227,2155,285.10,285.10,285.10,285.10,1,2
ZG2023Z,20231227,2159,285.10,285.10,285.10,285.10,0,1
ZG2023Z,20231227,2206,285.05,285.05,285.05,285.05,1,1
ZG2023Z,20231227,2216,285.15,285.30,285.15,285.30,4,6
ZG2023Z,20231227,2221,285.35,285.40,285.35,285.40,2,2
ZG2023Z,20231227,2223,285.50,285.60,285.50,285.60,2,3
ZG2023Z,20231227,2228,285.40,285.40,285.40,285.40,1,1
ZG2023Z,20231227,2232,285.55,285.60,285.55,285.60,2,2
ZG2023Z,20231227,2246,285.60,285.60,285.60,285.60,0,1
ZG2023Z,20231227,2258,285.35,285.35,285.35,285.35,1,1
ZG2023Z,20231227,2259,285.25,285.25,285.25,285.25,1,1
ZG2023Z,20231227,2300,285.20,285.25,285.10,285.25,3,12
ZG2023Z,20231227,2303,285.30,285.30,285.30,285.30,1,2
ZG2023Z,20231227,2304,285.30,285.30,285.30,285.30,0,2
ZG2023Z,20231227,2305,285.35,285.45,285.30,285.45,7,17
ZG2023Z,20231227,2306,285.45,285.45,285.45,285.45,0,2
ZG2023Z,20231227,2307,285.45,285.55,285.40,285.55,4,12
ZG2023Z,20231227,2308,285.30,285.35,285.25,285.35,3,26
ZG2023Z,20231227,2309,285.30,285.30,285.25,285.25,2,6
ZG2023Z,20231227,2311,285.00,285.00,285.00,285.00,1,1
ZG2023Z,20231227,2316,285.10,285.10,285.10,285.10,1,1
ZG2023Z,20231227,2317,285.30,285.35,285.30,285.30,5,10
ZG2023Z,20231227,2318,285.30,285.40,285.30,285.40,4,12
ZG2023Z,20231227,2319,285.45,285.45,285.45,285.45,1,1
ZG2023Z,20231227,2320,285.25,285.35,285.20,285.35,4,16
ZG2023Z,20231227,2321,285.45,285.55,285.45,285.50,4,12
ZG2023Z,20231227,2322,285.60,285.65,285.30,285.65,8,12
ZG2023Z,20231227,2324,285.70,285.70,285.70,285.70,1,2
ZG2023Z,20231227,2325,285.75,285.75,285.75,285.75,1,1
ZG2023Z,20231227,2328,285.80,285.80,285.80,285.80,1,2
ZG2023Z,20231227,2329,285.70,285.70,285.70,285.70,1,2
ZG2023Z,20231227,2330,285.55,285.55,285.55,285.55,1,2
ZG2023Z,20231227,2334,285.65,285.65,285.65,285.65,1,2
ZG2023Z,20231227,2335,285.60,285.60,285.60,285.60,1,3
ZG2023Z,20231227,2337,285.50,285.50,285.40,285.40,3,9
ZG2023Z,20231227,2338,285.50,285.60,285.45,285.60,9,40
ZG2023Z,20231227,2339,285.55,285.55,285.50,285.55,3,17
ZG2023Z,20231227,2341,285.40,285.40,285.35,285.35,2,4
ZG2023Z,20231227,2344,285.25,285.25,285.25,285.25,1,1
ZG2023Z,20231227,2345,285.25,285.25,285.25,285.25,0,1
ZG2023Z,20231227,2347,285.40,285.40,285.40,285.40,1,1
ZG2023Z,20231227,2349,285.20,285.20,285.20,285.20,1,5
ZG2023Z,20231227,2354,285.20,285.20,285.20,285.20,0,1
ZG2023Z,20231227,2356,285.20,285.25,285.20,285.25,1,5
ZG2023Z,20231227,2357,285.20,285.20,285.20,285.20,1,10
ZG2023Z,20231228,0001,285.25,285.25,285.20,285.20,2,6
ZG2023Z,20231228,0002,285.20,285.25,285.20,285.25,1,9
ZG2023Z,20231228,0005,285.20,285.20,285.20,285.20,1,2
ZG2023Z,20231228,0006,285.15,285.15,285.15,285.15,1,3
ZG2023Z,20231228,0018,285.25,285.25,285.25,285.25,1,1
ZG2023Z,20231228,0025,285.20,285.20,285.20,285.20,1,5
ZG2023Z,20231228,0026,285.20,285.20,285.20,285.20,0,7
ZG2023Z,20231228,0027,285.15,285.15,285.15,285.15,1,1
ZG2023Z,20231228,0028,285.10,285.10,285.10,285.10,1,2
ZG2023Z,20231228,0029,285.20,285.20,285.20,285.20,1,1
ZG2023Z,20231228,0030,285.20,285.20,285.20,285.20,0,4
ZG2023Z,20231228,0031,285.25,285.25,285.25,285.25,1,1
ZG2023Z,20231228,0040,285.15,285.15,285.15,285.15,1,1
ZG2023Z,20231228,0041,285.20,285.20,285.20,285.20,1,2
ZG2023Z,20231228,0042,285.20,285.30,285.20,285.20,4,19
ZG2023Z,20231228,0043,285.30,285.55,285.30,285.55,6,20
ZG2023Z,20231228,0044,285.65,285.65,285.65,285.65,1,1
ZG2023Z,20231228,0047,285.50,285.65,285.50,285.65,4,36
ZG2023Z,20231228,0049,285.70,285.70,285.70,285.70,1,2
ZG2023Z,20231228,0050,285.80,285.80,285.75,285.80,3,7
ZG2023Z,20231228,0051,285.80,285.80,285.80,285.80,0,1
ZG2023Z,20231228,0052,285.70,285.70,285.70,285.70,1,2
ZG2023Z,20231228,0054,285.65,285.65,285.65,285.65,1,1
ZG2023Z,20231228,0055,285.45,285.45,285.35,285.35,3,6
ZG2023Z,20231228,0056,285.35,285.35,285.30,285.30,1,10
ZG2023Z,20231228,0057,285.30,285.30,285.30,285.30,0,8
ZG2023Z,20231228,0058,285.25,285.25,285.20,285.20,2,7
ZG2023Z,20231228,0059,285.20,285.20,285.15,285.15,1,6
ZG2023Z,20231228,0100,285.15,285.15,285.15,285.15,0,5
ZG2023Z,20231228,0101,285.20,285.25,285.20,285.20,3,22
ZG2023Z,20231228,0102,285.25,285.30,285.25,285.30,2,9
ZG2023Z,20231228,0104,285.25,285.25,285.20,285.20,2,27
ZG2023Z,20231228,0105,285.20,285.20,285.20,285.20,0,2
ZG2023Z,20231228,0106,285.10,285.10,285.05,285.05,2,3
ZG2023Z,20231228,0107,285.05,285.15,285.05,285.15,2,7
ZG2023Z,20231228,0108,285.15,285.15,285.10,285.10,1,4
ZG2023Z,20231228,0109,285.05,285.05,285.05,285.05,1,5
ZG2023Z,20231228,0111,285.05,285.05,285.00,285.00,1,13
ZG2023Z,20231228,0112,284.95,284.95,284.90,284.90,2,3
ZG2023Z,20231228,0113,284.85,284.85,284.80,284.80,2,3
ZG2023Z,20231228,0114,284.85,284.85,284.80,284.80,2,11
ZG2023Z,20231228,0115,284.80,284.80,284.80,284.80,0,5
ZG2023Z,20231228,0116,284.80,284.90,284.80,284.90,4,30
ZG2023Z,20231228,0117,284.90,284.90,284.90,284.90,0,2
ZG2023Z,20231228,0121,284.75,284.75,284.75,284.75,1,1
ZG2023Z,20231228,0122,284.70,284.70,284.70,284.70,1,1
ZG2023Z,20231228,0124,284.80,284.90,284.80,284.90,3,6
ZG2023Z,20231228,0125,284.90,284.90,284.85,284.85,1,4
ZG2023Z,20231228,0126,284.85,284.85,284.85,284.85,0,15
ZG2023Z,20231228,0130,284.85,284.90,284.85,284.90,1,2
ZG2023Z,20231228,0132,284.85,284.85,284.85,284.85,1,2
ZG2023Z,20231228,0133,284.90,284.90,284.85,284.85,2,10
ZG2023Z,20231228,0134,284.85,284.85,284.85,284.85,0,1
ZG2023Z,20231228,0135,284.80,284.80,284.80,284.80,1,1
ZG2023Z,20231228,0140,284.90,284.95,284.90,284.95,2,16
ZG2023Z,20231228,0141,284.95,284.95,284.90,284.90,1,7
ZG2023Z,20231228,0143,284.85,284.90,284.85,284.85,3,35
ZG2023Z,20231228,0144,284.85,284.85,284.85,284.85,0,2
ZG2023Z,20231228,0145,284.90,284.90,284.90,284.90,1,2
ZG2023Z,20231228,0146,284.85,284.85,284.85,284.85,1,2
ZG2023Z,20231228,0147,284.90,284.90,284.90,284.90,1,22
ZG2023Z,20231228,0148,284.90,284.90,284.90,284.90,0,2
ZG2023Z,20231228,0150,284.90,284.90,284.90,284.90,0,10
ZG2023Z,20231228,0151,284.95,284.95,284.95,284.95,1,6
ZG2023Z,20231228,0152,284.95,285.05,284.95,285.05,2,14
ZG2023Z,20231228,0157,285.10,285.10,285.10,285.10,1,5
ZG2023Z,20231228,0158,285.10,285.15,285.10,285.15,1,11
ZG2023Z,20231228,0200,285.10,285.10,285.10,285.10,1,2
ZG2023Z,20231228,0203,285.05,285.05,285.05,285.05,1,1
ZG2023Z,20231228,0207,285.30,285.30,285.30,285.30,1,1
ZG2023Z,20231228,0212,285.20,285.20,285.20,285.20,1,1
ZG2023Z,20231228,0216,285.05,285.05,285.05,285.05,1,2
ZG2023Z,20231228,0222,285.30,285.30,285.30,285.30,1,3
ZG2023Z,20231228,0224,285.30,285.30,285.25,285.25,1,5
ZG2023Z,20231228,0226,285.25,285.25,285.25,285.25,0,2
ZG2023Z,20231228,0227,285.25,285.25,285.25,285.25,0,9
ZG2023Z,20231228,0229,285.25,285.25,285.25,285.25,0,4
ZG2023Z,20231228,0230,285.30,285.30,285.30,285.30,1,4
ZG2023Z,20231228,0231,285.25,285.30,285.25,285.30,4,20
ZG2023Z,20231228,0232,285.30,285.30,285.25,285.30,2,6
ZG2023Z,20231228,0233,285.35,285.35,285.35,285.35,1,2
ZG2023Z,20231228,0235,285.40,285.45,285.40,285.45,2,2
ZG2023Z,20231228,0237,285.50,285.50,285.45,285.45,2,3
ZG2023Z,20231228,0238,285.40,285.40,285.40,285.40,1,2
ZG2023Z,20231228,0241,285.30,285.30,285.30,285.30,1,1
ZG2023Z,20231228,0244,285.15,285.15,285.15,285.15,1,13
ZG2023Z,20231228,0245,285.10,285.10,285.10,285.10,1,14
ZG2023Z,20231228,0246,285.15,285.15,285.10,285.10,2,12
ZG2023Z,20231228,0248,285.10,285.10,285.05,285.05,1,2
ZG2023Z,20231228,0250,285.05,285.05,285.05,285.05,0,1
ZG2023Z,20231228,0251,285.00,285.00,285.00,285.00,1,6
ZG2023Z,20231228,0252,285.00,285.05,285.00,285.05,1,4
ZG2023Z,20231228,0253,285.00,285.00,284.95,284.95,2,3
ZG2023Z,20231228,0255,284.95,284.95,284.95,284.95,0,1
ZG2023Z,20231228,0256,284.85,284.85,284.75,284.75,2,8
ZG2023Z,20231228,0257,284.70,284.70,284.70,284.70,1,1
ZG2023Z,20231228,0307,283.90,283.90,283.90,283.90,1,2
ZG2023Z,20231228,0309,283.05,283.05,282.95,282.95,3,8
ZG2023Z,20231228,0314,284.20,284.20,284.20,284.20,1,1
ZG2023Z,20231228,0319,283.40,283.40,283.35,283.35,2,5