ZT2023Z,20231204,1813,146.50,146.50,146.50,146.50,1,5
ZT2023Z,20231204,1814,146.51,146.51,146.51,146.51,1,10
ZT2023Z,20231204,1816,146.50,146.50,146.49,146.50,3,15
ZT2023Z,20231204,1822,146.50,146.50,146.50,146.50,0,1
ZT2023Z,20231204,1827,146.48,146.48,146.48,146.48,1,1
ZT2023Z,20231204,1837,146.49,146.49,146.49,146.49,1,2
ZT2023Z,20231204,1838,146.50,146.50,146.50,146.50,1,1
ZT2023Z,20231204,1842,146.51,146.51,146.51,146.51,1,11
ZT2023Z,20231204,1843,146.52,146.52,146.52,146.52,1,1
ZT2023Z,20231204,1846,146.52,146.54,146.52,146.54,1,2
ZT2023Z,20231204,1847,146.53,146.53,146.53,146.53,1,50
ZT2023Z,20231204,1849,146.53,146.53,146.53,146.53,0,6
ZT2023Z,20231204,1850,146.53,146.53,146.53,146.53,0,2
ZT2023Z,20231204,1852,146.54,146.54,146.54,146.54,1,1
ZT2023Z,20231204,1854,146.53,146.53,146.53,146.53,1,2
ZT2023Z,20231204,1856,146.53,146.53,146.53,146.53,0,48
ZT2023Z,20231204,1859,146.54,146.54,146.54,146.54,1,4
ZT2023Z,20231204,1901,146.55,146.55,146.55,146.55,1,5
ZT2023Z,20231204,1902,146.57,146.57,146.56,146.56,2,3
ZT2023Z,20231204,1904,146.57,146.57,146.57,146.57,1,1
ZT2023Z,20231204,1905,146.56,146.56,146.56,146.56,1,3
ZT2023Z,20231204,1906,146.55,146.55,146.55,146.55,1,2
ZT2023Z,20231204,1911,146.54,146.54,146.54,146.54,1,2
ZT2023Z,20231204,1914,146.53,146.53,146.53,146.53,1,1
ZT2023Z,20231204,1916,146.52,146.52,146.52,146.52,1,1
ZT2023Z,20231204,1917,146.52,146.52,146.52,146.52,0,4
ZT2023Z,20231204,1919,146.51,146.51,146.51,146.51,1,1
ZT2023Z,20231204,1920,146.51,146.51,146.51,146.51,0,5
ZT2023Z,20231204,1924,146.52,146.52,146.52,146.52,1,1
ZT2023Z,20231204,1925,146.52,146.52,146.52,146.52,0,2
ZT2023Z,20231204,1927,146.51,146.51,146.51,146.51,1,1
ZT2023Z,20231204,1931,146.50,146.50,146.50,146.50,1,33
ZT2023Z,20231204,1933,146.49,146.49,146.49,146.49,1,58
ZT2023Z,20231204,1934,146.50,146.50,146.50,146.50,1,2
ZT2023Z,20231204,1935,146.49,146.49,146.48,146.48,2,51
ZT2023Z,20231204,1939,146.49,146.49,146.49,146.49,1,1
ZT2023Z,20231204,1944,146.49,146.49,146.49,146.49,0,1
ZT2023Z,20231204,1952,146.49,146.49,146.49,146.49,0,4
ZT2023Z,20231204,1953,146.48,146.48,146.48,146.48,1,1
ZT2023Z,20231204,1955,146.48,146.48,146.48,146.48,0,3
ZT2023Z,20231204,1956,146.47,146.47,146.47,146.47,1,2
ZT2023Z,20231204,1958,146.48,146.48,146.48,146.48,1,1
ZT2023Z,20231204,2023,146.49,146.49,146.49,146.49,1,6
ZT2023Z,20231204,2051,146.49,146.50,146.49,146.50,1,4
ZT2023Z,20231204,2052,146.47,146.47,146.47,146.47,1,1
ZT2023Z,20231204,2110,146.49,146.49,146.49,146.49,1,1
ZT2023Z,20231204,2120,146.49,146.49,146.49,146.49,0,1
ZT2023Z,20231204,2132,146.47,146.47,146.47,146.47,1,4
ZT2023Z,20231204,2133,146.48,146.48,146.48,146.48,1,1
ZT2023Z,20231204,2135,146.52,146.52,146.40,146.40,21,163
ZT2023Z,20231204,2136,146.40,146.43,146.40,146.42,3,31
ZT2023Z,20231204,2139,146.44,146.45,146.44,146.45,2,2
ZT2023Z,20231204,2140,146.46,146.46,146.45,146.45,2,2
ZT2023Z,20231204,2143,146.49,146.49,146.49,146.49,1,2
ZT2023Z,20231204,2144,146.49,146.53,146.49,146.53,1,2
ZT2023Z,20231204,2146,146.53,146.55,146.53,146.55,2,12
ZT2023Z,20231204,2147,146.56,146.56,146.56,146.56,1,1
ZT2023Z,20231204,2148,146.57,146.57,146.57,146.57,1,1
ZT2023Z,20231204,2151,146.57,146.57,146.57,146.57,0,1
ZT2023Z,20231204,2152,146.58,146.58,146.58,146.58,1,1
ZT2023Z,20231204,2154,146.60,146.60,146.60,146.60,1,1
ZT2023Z,20231204,2156,146.60,146.60,146.60,146.60,0,1
ZT2023Z,20231204,2200,146.64,146.64,146.64,146.64,1,1
ZT2023Z,20231204,2206,146.66,146.66,146.66,146.66,1,1
ZT2023Z,20231204,2214,146.62,146.62,146.62,146.62,1,1
ZT2023Z,20231204,2215,146.63,146.63,146.63,146.63,1,1
ZT2023Z,20231204,2223,146.61,146.61,146.61,146.61,1,3
ZT2023Z,20231204,2231,146.61,146.61,146.61,146.61,0,1
ZT2023Z,20231204,2233,146.59,146.59,146.59,146.59,1,1
ZT2023Z,20231204,2236,146.59,146.59,146.59,146.59,0,1
ZT2023Z,20231204,2248,146.58,146.58,146.58,146.58,1,1
ZT2023Z,20231204,2300,146.57,146.57,146.57,146.57,1,1
ZT2023Z,20231204,2307,146.58,146.58,146.58,146.58,1,1
ZT2023Z,20231204,2308,146.58,146.58,146.58,146.58,0,2
ZT2023Z,20231204,2321,146.55,146.55,146.55,146.55,1,2
ZT2023Z,20231204,2324,146.54,146.54,146.54,146.54,1,1
ZT2023Z,20231204,2335,146.54,146.55,146.54,146.55,1,11
ZT2023Z,20231204,2337,146.56,146.56,146.56,146.56,1,2
ZT2023Z,20231204,2344,146.59,146.59,146.59,146.59,1,4
ZT2023Z,20231204,2345,146.61,146.61,146.61,146.61,1,1
ZT2023Z,20231204,2346,146.62,146.62,146.62,146.62,1,4
ZT2023Z,20231204,2349,146.64,146.64,146.64,146.64,1,1
ZT2023Z,20231204,2350,146.65,146.65,146.65,146.65,1,1
ZT2023Z,20231204,2352,146.66,146.66,146.66,146.66,1,2
ZT2023Z,20231204,2353,146.67,146.67,146.67,146.67,1,1
ZT2023Z,20231204,2354,146.67,146.67,146.67,146.67,0,1
ZT2023Z,20231204,2356,146.67,146.67,146.67,146.67,0,2
ZT2023Z,20231204,2357,146.64,146.64,146.64,146.64,1,3
ZT2023Z,20231204,2358,146.64,146.65,146.64,146.65,1,3
ZT2023Z,20231204,2359,146.65,146.70,146.65,146.68,19,190
ZT2023Z,20231205,0000,146.68,146.71,146.68,146.70,2,25
ZT2023Z,20231205,0001,146.67,146.72,146.67,146.72,3,15
ZT2023Z,20231205,0015,146.74,146.74,146.74,146.74,1,1
ZT2023Z,20231205,0025,146.75,146.75,146.74,146.74,2,3
ZT2023Z,20231205,0026,146.74,146.74,146.74,146.74,0,2
ZT2023Z,20231205,0028,146.75,146.75,146.75,146.75,1,1
ZT2023Z,20231205,0030,146.79,146.79,146.79,146.79,1,2
ZT2023Z,20231205,0040,146.78,146.78,146.78,146.78,1,1
ZT2023Z,20231205,0045,146.82,146.82,146.82,146.82,1,2
ZT2023Z,20231205,0057,146.78,146.78,146.78,146.78,1,3
ZT2023Z,20231205,0058,146.78,146.78,146.78,146.78,0,1
ZT2023Z,20231205,0101,146.79,146.79,146.79,146.79,1,2
ZT2023Z,20231205,0116,146.80,146.80,146.80,146.80,1,5
ZT2023Z,20231205,0125,146.80,146.80,146.80,146.80,0,5
ZT2023Z,20231205,0146,146.80,146.80,146.80,146.80,0,4
ZT2023Z,20231205,0151,146.79,146.79,146.79,146.79,1,1
ZT2023Z,20231205,0159,146.83,146.83,146.83,146.83,1,1
ZT2023Z,20231205,0215,146.88,146.88,146.88,146.88,1,1
ZT2023Z,20231205,0232,146.87,146.87,146.87,146.87,1,1
ZT2023Z,20231205,0235,146.88,146.88,146.88,146.88,1,3
ZT2023Z,20231205,0241,146.86,146.86,146.86,146.86,1,1
ZT2023Z,20231205,0244,146.87,146.87,146.87,146.87,1,1
ZT2023Z,20231205,0255,146.85,146.85,146.85,146.85,1,1
ZT2023Z,20231205,0309,146.82,146.85,146.82,146.85,2,3
ZT2023Z,20231205,0335,146.86,146.86,146.86,146.86,1,1
ZT2023Z,20231205,0403,146.86,146.86,146.86,146.86,0,1
ZT2023Z,20231205,0405,146.84,146.84,146.84,146.84,1,1
ZT2023Z,20231205,0408,146.85,146.85,146.85,146.85,1,1
ZT2023Z,20231205,0632,146.92,146.92,146.92,146.92,1,6
ZT2023Z,20231205,0641,146.94,146.94,146.94,146.94,1,1
ZT2023Z,20231205,0648,146.93,146.93,146.93,146.93,1,1
ZT2023Z,20231205,0649,146.95,146.95,146.95,146.95,1,1
ZT2023Z,20231205,0700,146.94,146.94,146.94,146.94,1,2
ZT2023Z,20231205,0712,146.89,146.89,146.89,146.89,1,2
ZT2023Z,20231205,0713,146.89,146.89,146.89,146.89,0,2
ZT2023Z,20231205,0723,146.92,146.92,146.92,146.92,1,1
ZT2023Z,20231205,0810,146.96,146.96,146.96,146.96,1,1
ZT2023Z,20231205,0825,146.92,146.92,146.92,146.92,1,1
ZT2023Z,20231205,0832,146.94,146.94,146.94,146.94,1,1
ZT2023Z,20231205,0834,146.94,146.94,146.94,146.94,0,2
ZT2023Z,20231205,0835,146.96,146.96,146.96,146.96,1,1
ZT2023Z,20231205,0836,146.98,146.98,146.98,146.98,1,1
ZT2023Z,20231205,0839,146.98,146.99,146.98,146.99,1,4
ZT2023Z,20231205,0843,147.03,147.03,147.03,147.03,1,6
ZT2023Z,20231205,0845,147.01,147.01,147.01,147.01,1,6
ZT2023Z,20231205,0847,146.98,146.98,146.98,146.98,1,1
ZT2023Z,20231205,0857,147.02,147.03,147.02,147.03,2,4
ZT2023Z,20231205,0858,147.05,147.06,147.05,147.06,2,7
ZT2023Z,20231205,0900,147.10,147.10,147.09,147.09,2,4
ZT2023Z,20231205,0901,147.12,147.14,147.12,147.14,2,2
ZT2023Z,20231205,0912,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231205,0925,147.12,147.12,147.12,147.12,1,4
ZT2023Z,20231205,0926,147.12,147.12,147.12,147.12,0,6
ZT2023Z,20231205,0927,147.12,147.12,147.11,147.11,1,6
ZT2023Z,20231205,0932,147.12,147.12,147.12,147.12,1,4
ZT2023Z,20231205,0933,147.10,147.10,147.10,147.10,1,1
ZT2023Z,20231205,0934,147.11,147.11,147.09,147.09,2,2
ZT2023Z,20231205,0935,147.09,147.09,147.09,147.09,0,15
ZT2023Z,20231205,0936,147.08,147.08,147.08,147.08,1,2
ZT2023Z,20231205,0937,147.08,147.08,147.08,147.08,0,1
ZT2023Z,20231205,0939,147.06,147.06,147.06,147.06,1,5
ZT2023Z,20231205,0941,147.06,147.06,147.06,147.06,0,11
ZT2023Z,20231205,0947,147.06,147.06,147.04,147.04,1,30
ZT2023Z,20231205,0948,147.05,147.05,147.05,147.05,1,4
ZT2023Z,20231205,1011,147.12,147.12,147.12,147.12,1,10
ZT2023Z,20231205,1012,147.12,147.12,147.12,147.12,0,30
ZT2023Z,20231205,1013,147.14,147.14,147.13,147.13,2,5
ZT2023Z,20231205,1015,147.13,147.13,147.13,147.13,0,31
ZT2023Z,20231205,1016,147.13,147.13,147.13,147.13,0,22
ZT2023Z,20231205,1019,147.10,147.10,147.10,147.10,1,1
ZT2023Z,20231205,1020,147.10,147.10,147.10,147.10,0,2
ZT2023Z,20231205,1021,147.12,147.12,147.12,147.12,1,20
ZT2023Z,20231205,1022,147.11,147.11,147.11,147.11,1,20
ZT2023Z,20231205,1023,147.12,147.12,147.12,147.12,1,21
ZT2023Z,20231205,1025,147.13,147.14,147.13,147.14,2,64
ZT2023Z,20231205,1026,147.14,147.14,147.14,147.14,0,1
ZT2023Z,20231205,1027,147.15,147.15,147.15,147.15,1,31
ZT2023Z,20231205,1028,147.16,147.16,147.16,147.16,1,1
ZT2023Z,20231205,1036,147.11,147.11,147.11,147.11,1,1
ZT2023Z,20231205,1043,147.11,147.11,147.11,147.11,0,2
ZT2023Z,20231205,1045,147.10,147.10,147.10,147.10,1,2
ZT2023Z,20231205,1047,147.12,147.12,147.12,147.12,1,3
ZT2023Z,20231205,1052,147.11,147.11,147.11,147.11,1,7
ZT2023Z,20231205,1058,147.14,147.14,147.14,147.14,1,1
ZT2023Z,20231205,1101,147.12,147.12,147.12,147.12,1,1
ZT2023Z,20231205,1102,147.11,147.11,147.11,147.11,1,1
ZT2023Z,20231205,1106,147.12,147.12,147.12,147.12,1,2
ZT2023Z,20231205,1134,147.11,147.11,147.11,147.11,1,1
ZT2023Z,20231205,1152,147.11,147.11,147.11,147.11,0,1
ZT2023Z,20231205,1336,147.13,147.13,147.13,147.13,1,3
ZT2023Z,20231205,1339,147.12,147.12,147.09,147.09,2,12
ZT2023Z,20231205,1428,147.09,147.09,147.09,147.09,0,1
ZT2023Z,20231205,1431,147.08,147.08,147.08,147.08,1,1
ZT2023Z,20231205,1447,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231205,1725,147.04,147.04,147.04,147.04,1,1
ZT2023Z,20231205,1726,147.11,147.11,147.11,147.11,1,1
ZT2023Z,20231205,1727,147.14,147.14,147.14,147.14,1,1
ZT2023Z,20231205,1728,147.15,147.15,147.15,147.15,1,1
ZT2023Z,20231205,1732,147.16,147.16,147.16,147.16,1,2
ZT2023Z,20231205,1733,147.15,147.15,147.15,147.15,1,5
ZT2023Z,20231205,1739,147.14,147.14,147.14,147.14,1,1
ZT2023Z,20231205,1741,147.14,147.15,147.14,147.15,1,6
ZT2023Z,20231205,1744,147.16,147.16,147.14,147.14,2,2
ZT2023Z,20231205,1745,147.09,147.09,147.09,147.09,1,6
ZT2023Z,20231205,1746,147.07,147.09,147.06,147.06,5,25
ZT2023Z,20231205,1747,147.10,147.10,147.10,147.10,1,4
ZT2023Z,20231205,1748,147.10,147.10,147.10,147.10,0,6
ZT2023Z,20231205,1750,147.12,147.12,147.11,147.11,2,9
ZT2023Z,20231205,1751,147.13,147.13,147.13,147.13,1,1
ZT2023Z,20231205,1752,147.12,147.14,147.12,147.14,3,23
ZT2023Z,20231205,1753,147.12,147.12,147.12,147.12,1,11
ZT2023Z,20231205,1754,147.13,147.13,147.13,147.13,1,8
ZT2023Z,20231205,1759,147.13,147.13,147.13,147.13,0,2
ZT2023Z,20231205,1801,147.14,147.14,147.14,147.14,1,2
ZT2023Z,20231205,1803,147.12,147.12,147.12,147.12,1,4
ZT2023Z,20231205,1804,147.12,147.12,147.11,147.11,1,14
ZT2023Z,20231205,1809,147.12,147.12,147.12,147.12,1,2
ZT2023Z,20231205,1813,147.15,147.16,147.15,147.16,2,8
ZT2023Z,20231205,1814,147.17,147.19,147.17,147.19,3,8
ZT2023Z,20231205,1815,147.21,147.21,147.21,147.21,1,5
ZT2023Z,20231205,1816,147.24,147.24,147.22,147.22,3,32
ZT2023Z,20231205,1818,147.23,147.23,147.22,147.22,2,2
ZT2023Z,20231205,1820,147.22,147.23,147.22,147.22,2,8
ZT2023Z,20231205,1822,147.22,147.22,147.20,147.20,1,2
ZT2023Z,20231205,1823,147.18,147.18,147.18,147.18,1,3
ZT2023Z,20231205,1824,147.17,147.18,147.17,147.18,2,12
ZT2023Z,20231205,1825,147.16,147.16,147.16,147.16,1,4
ZT2023Z,20231205,1829,147.13,147.13,147.13,147.13,1,1
ZT2023Z,20231205,1831,147.13,147.13,147.13,147.13,0,1
ZT2023Z,20231205,1834,147.10,147.10,147.10,147.10,1,3
ZT2023Z,20231205,1835,147.09,147.09,147.09,147.09,1,1
ZT2023Z,20231205,1840,147.09,147.09,147.09,147.09,0,2
ZT2023Z,20231205,1842,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231205,1844,147.06,147.06,147.06,147.06,1,1
ZT2023Z,20231205,1845,147.05,147.05,147.05,147.05,1,1
ZT2023Z,20231205,1847,147.05,147.05,147.05,147.05,0,1
ZT2023Z,20231205,1848,147.01,147.01,147.01,147.01,1,1
ZT2023Z,20231205,1850,147.03,147.03,147.03,147.03,1,1
ZT2023Z,20231205,1852,147.04,147.04,147.04,147.04,1,7
ZT2023Z,20231205,1855,147.04,147.04,147.04,147.04,0,1
ZT2023Z,20231205,1901,147.03,147.03,147.03,147.03,1,2
ZT2023Z,20231205,1902,147.01,147.01,147.01,147.01,1,1
ZT2023Z,20231205,1904,147.01,147.01,147.01,147.01,0,8
ZT2023Z,20231205,1907,147.05,147.06,147.05,147.06,2,4
ZT2023Z,20231205,1935,147.02,147.02,147.02,147.02,1,1
ZT2023Z,20231205,1936,147.04,147.04,147.04,147.04,1,7
ZT2023Z,20231205,1937,147.05,147.05,147.05,147.05,1,7
ZT2023Z,20231205,1942,147.06,147.07,147.06,147.07,2,4
ZT2023Z,20231205,1945,147.07,147.07,147.07,147.07,0,2
ZT2023Z,20231205,1950,147.07,147.07,147.07,147.07,0,1
ZT2023Z,20231205,1951,147.09,147.09,147.09,147.09,1,5
ZT2023Z,20231205,1954,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231205,1959,147.05,147.05,147.05,147.05,1,3
ZT2023Z,20231205,2130,147.05,147.05,147.05,147.05,0,1
ZT2023Z,20231205,2131,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231205,2135,147.05,147.05,147.04,147.04,2,3
ZT2023Z,20231205,2138,147.06,147.06,147.06,147.06,1,4
ZT2023Z,20231205,2140,147.06,147.06,147.06,147.06,0,1
ZT2023Z,20231205,2142,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231205,2143,147.08,147.08,147.08,147.08,1,9
ZT2023Z,20231205,2146,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231205,2149,147.08,147.08,147.08,147.08,1,1
ZT2023Z,20231205,2153,147.09,147.09,147.09,147.09,1,1
ZT2023Z,20231205,2157,147.09,147.09,147.09,147.09,0,3
ZT2023Z,20231205,2205,147.08,147.09,147.08,147.09,2,4
ZT2023Z,20231205,2206,147.10,147.10,147.10,147.10,1,11
ZT2023Z,20231205,2234,146.99,146.99,146.99,146.99,1,1
ZT2023Z,20231205,2243,147.00,147.00,147.00,147.00,1,1
ZT2023Z,20231205,2248,146.95,146.95,146.95,146.95,1,2
ZT2023Z,20231205,2256,147.01,147.01,147.01,147.01,1,10
ZT2023Z,20231205,2257,147.02,147.02,147.02,147.02,1,1
ZT2023Z,20231205,2302,147.00,147.00,147.00,147.00,1,2
ZT2023Z,20231205,2303,147.00,147.00,147.00,147.00,0,1
ZT2023Z,20231205,2304,147.02,147.02,147.02,147.02,1,2
ZT2023Z,20231205,2312,147.02,147.03,147.02,147.03,1,2
ZT2023Z,20231205,2314,147.02,147.02,147.02,147.02,1,1
ZT2023Z,20231205,2316,147.03,147.03,147.03,147.03,1,2
ZT2023Z,20231205,2317,147.02,147.02,147.02,147.02,1,2
ZT2023Z,20231205,2321,147.00,147.00,147.00,147.00,1,1
ZT2023Z,20231205,2323,147.02,147.02,147.02,147.02,1,10
ZT2023Z,20231205,2330,147.01,147.01,147.01,147.01,1,2
ZT2023Z,20231205,2331,146.99,147.00,146.98,146.98,3,3
ZT2023Z,20231205,2340,146.95,146.95,146.95,146.95,1,1
ZT2023Z,20231205,2345,146.96,146.96,146.96,146.96,1,2
ZT2023Z,20231205,2349,146.96,146.96,146.95,146.95,1,2
ZT2023Z,20231205,2359,146.94,146.94,146.93,146.94,3,4
ZT2023Z,20231206,0002,146.93,146.93,146.92,146.92,2,20
ZT2023Z,20231206,0003,146.92,146.92,146.92,146.92,0,8
ZT2023Z,20231206,0030,146.93,146.93,146.91,146.91,2,27
ZT2023Z,20231206,0032,146.92,146.92,146.91,146.91,2,3
ZT2023Z,20231206,0037,146.94,146.94,146.94,146.94,1,1
ZT2023Z,20231206,0041,146.92,146.92,146.92,146.92,1,1
ZT2023Z,20231206,0048,146.94,146.94,146.94,146.94,1,1
ZT2023Z,20231206,0055,146.92,146.92,146.92,146.92,1,1
ZT2023Z,20231206,0120,146.95,146.95,146.95,146.95,1,2
ZT2023Z,20231206,0122,146.96,146.96,146.96,146.96,1,10
ZT2023Z,20231206,0204,147.06,147.06,147.06,147.06,1,5
ZT2023Z,20231206,0205,147.06,147.06,147.06,147.06,0,1
ZT2023Z,20231206,0206,147.06,147.06,147.06,147.06,0,5
ZT2023Z,20231206,0208,147.04,147.04,147.04,147.04,1,1
ZT2023Z,20231206,0215,147.08,147.08,147.07,147.07,2,40
ZT2023Z,20231206,0216,147.08,147.08,147.08,147.08,1,20
ZT2023Z,20231206,0217,147.10,147.10,147.09,147.09,2,21
ZT2023Z,20231206,0218,147.10,147.10,147.09,147.09,2,23
ZT2023Z,20231206,0219,147.10,147.10,147.10,147.10,1,22
ZT2023Z,20231206,0220,147.10,147.10,147.10,147.10,0,30
ZT2023Z,20231206,0221,147.10,147.10,147.10,147.10,0,31
ZT2023Z,20231206,0222,147.10,147.10,147.09,147.09,1,23
ZT2023Z,20231206,0223,147.08,147.08,147.08,147.08,1,20
ZT2023Z,20231206,0224,147.09,147.09,147.09,147.09,1,22
ZT2023Z,20231206,0225,147.10,147.12,147.10,147.11,3,26
ZT2023Z,20231206,0226,147.13,147.13,147.12,147.12,2,44
ZT2023Z,20231206,0227,147.13,147.13,147.12,147.13,3,41
ZT2023Z,20231206,0228,147.12,147.12,147.12,147.12,1,25
ZT2023Z,20231206,0229,147.13,147.13,147.11,147.11,3,26
ZT2023Z,20231206,0230,147.12,147.12,147.10,147.10,2,34
ZT2023Z,20231206,0231,147.11,147.11,147.10,147.10,2,25
ZT2023Z,20231206,0232,147.10,147.10,147.09,147.10,2,27
ZT2023Z,20231206,0233,147.10,147.10,147.09,147.10,2,30
ZT2023Z,20231206,0234,147.09,147.09,147.09,147.09,1,20
ZT2023Z,20231206,0235,147.09,147.09,147.09,147.09,0,26
ZT2023Z,20231206,0236,147.09,147.10,147.08,147.10,2,25
ZT2023Z,20231206,0237,147.10,147.10,147.09,147.09,1,22
ZT2023Z,20231206,0238,147.09,147.10,147.09,147.09,2,44
ZT2023Z,20231206,0239,147.09,147.09,147.08,147.08,1,20
ZT2023Z,20231206,0240,147.07,147.07,147.07,147.07,1,30
ZT2023Z,20231206,0241,147.05,147.06,147.05,147.06,2,21
ZT2023Z,20231206,0242,147.06,147.06,147.05,147.06,2,22
ZT2023Z,20231206,0243,147.05,147.05,147.05,147.05,1,20
ZT2023Z,20231206,0244,147.05,147.06,147.05,147.06,1,21
ZT2023Z,20231206,0245,147.05,147.06,147.05,147.06,2,24
ZT2023Z,20231206,0246,147.06,147.06,147.06,147.06,0,20
ZT2023Z,20231206,0247,147.09,147.09,147.08,147.09,3,40
ZT2023Z,20231206,0248,147.08,147.09,147.08,147.09,2,29
ZT2023Z,20231206,0249,147.08,147.08,147.07,147.07,2,20
ZT2023Z,20231206,0250,147.08,147.08,147.07,147.07,2,20
ZT2023Z,20231206,0251,147.08,147.08,147.07,147.07,2,20
ZT2023Z,20231206,0252,147.10,147.10,147.10,147.10,1,20
ZT2023Z,20231206,0253,147.10,147.11,147.10,147.11,1,34
ZT2023Z,20231206,0254,147.10,147.10,147.10,147.10,1,20
ZT2023Z,20231206,0255,147.10,147.10,147.10,147.10,0,20
ZT2023Z,20231206,0256,147.10,147.11,147.10,147.11,1,30
ZT2023Z,20231206,0257,147.10,147.10,147.10,147.10,1,20
ZT2023Z,20231206,0258,147.10,147.10,147.10,147.10,0,20
ZT2023Z,20231206,0259,147.10,147.10,147.10,147.10,0,20
ZT2023Z,20231206,0300,147.09,147.09,147.09,147.09,1,30
ZT2023Z,20231206,0301,147.09,147.09,147.09,147.09,0,20
ZT2023Z,20231206,0302,147.10,147.10,147.09,147.09,2,20
ZT2023Z,20231206,0303,147.12,147.12,147.12,147.12,1,22
ZT2023Z,20231206,0304,147.10,147.12,147.10,147.11,3,29
ZT2023Z,20231206,0305,147.13,147.13,147.13,147.13,1,10
ZT2023Z,20231206,0306,147.15,147.15,147.15,147.15,1,1
ZT2023Z,20231206,0308,147.16,147.16,147.16,147.16,1,4
ZT2023Z,20231206,0309,147.17,147.17,147.17,147.17,1,1
ZT2023Z,20231206,0335,147.11,147.11,147.10,147.11,5,46
ZT2023Z,20231206,0337,147.10,147.10,147.10,147.10,1,40
ZT2023Z,20231206,0357,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231206,0409,147.06,147.06,147.06,147.06,1,10
ZT2023Z,20231206,0410,147.05,147.05,147.05,147.05,1,1
ZT2023Z,20231206,0411,147.05,147.05,147.05,147.05,0,8
ZT2023Z,20231206,0416,147.05,147.05,147.05,147.05,0,1
ZT2023Z,20231206,0422,147.03,147.03,147.03,147.03,1,1
ZT2023Z,20231206,0444,147.05,147.05,147.05,147.05,1,2
ZT2023Z,20231206,0454,147.00,147.00,147.00,147.00,1,2
ZT2023Z,20231206,0522,147.01,147.01,147.01,147.01,1,1
ZT2023Z,20231206,0545,147.03,147.03,147.03,147.03,1,1
ZT2023Z,20231206,0638,147.07,147.07,147.07,147.07,1,1
ZT2023Z,20231206,0648,147.06,147.06,147.06,147.06,1,2
ZT2023Z,20231206,0652,147.07,147.08,147.06,147.08,3,97
ZT2023Z,20231206,0656,147.08,147.08,147.08,147.08,0,1
ZT2023Z,20231206,0702,147.08,147.08,147.08,147.08,0,7
ZT2023Z,20231206,0713,147.08,147.08,147.08,147.08,0,1
ZT2023Z,20231206,0714,147.09,147.09,147.09,147.09,1,2
ZT2023Z,20231206,0716,147.10,147.10,147.10,147.10,1,1
ZT2023Z,20231206,0729,147.13,147.13,147.13,147.13,1,2
ZT2023Z,20231206,0730,147.13,147.13,147.13,147.13,0,1
ZT2023Z,20231206,0731,147.13,147.13,147.13,147.13,0,1
ZT2023Z,20231206,0732,147.14,147.14,147.14,147.14,1,5
ZT2023Z,20231206,0802,147.20,147.20,147.18,147.18,2,8
ZT2023Z,20231206,0818,147.15,147.15,147.14,147.14,2,30
ZT2023Z,20231206,0820,147.16,147.16,147.16,147.16,1,9
ZT2023Z,20231206,0828,147.19,147.19,147.19,147.19,1,12
ZT2023Z,20231206,0829,147.17,147.17,147.17,147.17,1,4
ZT2023Z,20231206,0845,147.16,147.16,147.16,147.16,1,16
ZT2023Z,20231206,0853,147.19,147.19,147.19,147.19,1,5
ZT2023Z,20231206,0854,147.17,147.17,147.17,147.17,1,4
ZT2023Z,20231206,0857,147.16,147.16,147.16,147.16,1,2
ZT2023Z,20231206,0858,147.15,147.15,147.15,147.15,1,4
ZT2023Z,20231206,0902,147.10,147.10,147.10,147.10,1,1
ZT2023Z,20231206,0918,147.16,147.16,147.16,147.16,1,5
ZT2023Z,20231206,0920,147.17,147.17,147.17,147.17,1,28
ZT2023Z,20231206,0933,147.21,147.21,147.21,147.21,1,1
ZT2023Z,20231206,0950,147.24,147.24,147.24,147.24,1,2
ZT2023Z,20231206,0951,147.23,147.23,147.23,147.23,1,1
ZT2023Z,20231206,0959,147.20,147.20,147.20,147.20,1,1
ZT2023Z,20231206,1004,147.24,147.24,147.24,147.24,1,4
ZT2023Z,20231206,1015,147.22,147.22,147.21,147.21,2,14
ZT2023Z,20231206,1016,147.21,147.23,147.21,147.22,2,15
ZT2023Z,20231206,1017,147.23,147.23,147.23,147.23,1,4
ZT2023Z,20231206,1019,147.22,147.22,147.22,147.22,1,3
ZT2023Z,20231206,1022,147.20,147.20,147.20,147.20,1,6
ZT2023Z,20231206,1024,147.20,147.20,147.19,147.19,1,10
ZT2023Z,20231206,1030,147.18,147.18,147.18,147.18,1,19
ZT2023Z,20231206,1032,147.19,147.19,147.19,147.19,1,1
ZT2023Z,20231206,1033,147.18,147.18,147.18,147.18,1,1
ZT2023Z,20231206,1034,147.19,147.19,147.19,147.19,1,1
ZT2023Z,20231206,1035,147.19,147.19,147.19,147.19,0,9
ZT2023Z,20231206,1037,147.19,147.19,147.19,147.19,0,16
ZT2023Z,20231206,1038,147.19,147.19,147.19,147.19,0,1
ZT2023Z,20231206,1039,147.18,147.18,147.18,147.18,1,3
ZT2023Z,20231206,1053,147.22,147.22,147.22,147.22,1,1
ZT2023Z,20231206,1055,147.25,147.25,147.25,147.25,1,10
ZT2023Z,20231206,1056,147.24,147.24,147.24,147.24,1,2
ZT2023Z,20231206,1057,147.25,147.25,147.25,147.25,1,1
ZT2023Z,20231206,1107,147.26,147.28,147.26,147.28,3,8
ZT2023Z,20231206,1109,147.25,147.25,147.25,147.25,1,1
ZT2023Z,20231206,1110,147.26,147.26,147.26,147.26,1,5
ZT2023Z,20231206,1208,147.27,147.27,147.27,147.27,1,4
ZT2023Z,20231206,1247,147.23,147.23,147.23,147.23,1,20
ZT2023Z,20231206,1353,147.25,147.25,147.25,147.25,1,1
ZT2023Z,20231206,1432,147.20,147.20,147.20,147.20,1,2
ZT2023Z,20231206,1447,147.18,147.18,147.18,147.18,1,1
ZT2023Z,20231206,1452,147.18,147.18,147.18,147.18,0,1
ZT2023Z,20231206,1453,147.18,147.18,147.18,147.18,0,1
ZT2023Z,20231206,1725,147.17,147.17,147.16,147.16,2,2
ZT2023Z,20231206,1742,147.24,147.24,147.24,147.24,1,1
ZT2023Z,20231206,1743,147.23,147.23,147.23,147.23,1,1
ZT2023Z,20231206,1746,147.15,147.15,147.14,147.14,2,3
ZT2023Z,20231206,1747,147.13,147.13,146.97,146.98,11,50
ZT2023Z,20231206,1748,147.00,147.00,146.80,146.80,10,27
ZT2023Z,20231206,1749,146.85,146.86,146.84,146.84,4,8
ZT2023Z,20231206,1750,146.87,146.89,146.83,146.83,7,33
ZT2023Z,20231206,1751,146.85,146.85,146.75,146.75,3,7
ZT2023Z,20231206,1752,146.79,146.79,146.77,146.77,3,3
ZT2023Z,20231206,1753,146.80,146.80,146.80,146.80,1,1
ZT2023Z,20231206,1757,146.82,146.83,146.82,146.83,2,4
ZT2023Z,20231206,1758,146.84,146.84,146.84,146.84,1,2
ZT2023Z,20231206,1759,146.84,146.84,146.84,146.84,0,1
ZT2023Z,20231206,1801,146.85,146.85,146.84,146.84,4,5
ZT2023Z,20231206,1802,146.78,146.78,146.78,146.78,1,2
ZT2023Z,20231206,1803,146.79,146.79,146.79,146.79,1,3
ZT2023Z,20231206,1804,146.80,146.81,146.80,146.81,2,4
ZT2023Z,20231206,1815,146.83,146.83,146.83,146.83,1,2
ZT2023Z,20231206,1821,146.80,146.80,146.79,146.79,2,4
ZT2023Z,20231206,1831,146.82,146.82,146.82,146.82,1,1
ZT2023Z,20231206,1832,146.84,146.84,146.84,146.84,1,1
ZT2023Z,20231206,1833,146.84,146.84,146.83,146.83,1,4
ZT2023Z,20231206,1837,146.84,146.84,146.84,146.84,1,1
ZT2023Z,20231206,1838,146.85,146.85,146.85,146.85,1,1
ZT2023Z,20231206,1839,146.86,146.86,146.84,146.84,2,7
ZT2023Z,20231206,1842,146.86,146.86,146.86,146.86,1,1
ZT2023Z,20231206,1843,146.85,146.85,146.85,146.85,1,1
ZT2023Z,20231206,1844,146.84,146.84,146.84,146.84,1,2
ZT2023Z,20231206,1847,146.81,146.82,146.80,146.80,4,5
ZT2023Z,20231206,1850,146.79,146.79,146.79,146.79,1,1
ZT2023Z,20231206,1851,146.76,146.76,146.76,146.76,1,1
ZT2023Z,20231206,1852,146.75,146.75,146.74,146.74,2,5
ZT2023Z,20231206,1853,146.72,146.72,146.68,146.68,3,5
ZT2023Z,20231206,1854,146.67,146.68,146.67,146.67,3,38
ZT2023Z,20231206,1857,146.67,146.67,146.67,146.67,0,3
ZT2023Z,20231206,1858,146.63,146.63,146.63,146.63,1,4
ZT2023Z,20231206,1900,146.64,146.64,146.64,146.64,1,1
ZT2023Z,20231206,1901,146.64,146.64,146.64,146.64,0,1
ZT2023Z,20231206,1902,146.61,146.61,146.60,146.60,2,3
ZT2023Z,20231206,1905,146.57,146.57,146.57,146.57,1,6
ZT2023Z,20231206,1907,146.61,146.61,146.61,146.61,1,1
ZT2023Z,20231206,1909,146.64,146.64,146.64,146.64,1,1
ZT2023Z,20231206,1911,146.65,146.65,146.65,146.65,1,1
ZT2023Z,20231206,1912,146.65,146.65,146.65,146.65,0,3
ZT2023Z,20231206,1913,146.66,146.66,146.66,146.66,1,1
ZT2023Z,20231206,1915,146.64,146.64,146.64,146.64,1,1
ZT2023Z,20231206,1916,146.65,146.65,146.65,146.65,1,1
ZT2023Z,20231206,1918,146.63,146.63,146.63,146.63,1,1
ZT2023Z,20231206,1922,146.63,146.63,146.63,146.63,0,1
ZT2023Z,20231206,1924,146.64,146.64,146.64,146.64,1,2
ZT2023Z,20231206,1929,146.65,146.65,146.65,146.65,1,3
ZT2023Z,20231206,1930,146.65,146.65,146.65,146.65,0,21
ZT2023Z,20231206,1931,146.66,146.66,146.64,146.65,3,14
ZT2023Z,20231206,1936,146.69,146.70,146.69,146.70,2,8
ZT2023Z,20231206,1937,146.70,146.70,146.70,146.70,0,4
ZT2023Z,20231206,1940,146.69,146.69,146.67,146.67,2,5
ZT2023Z,20231206,1945,146.67,146.67,146.67,146.67,0,6
ZT2023Z,20231206,1946,146.67,146.67,146.66,146.66,1,2
ZT2023Z,20231206,1949,146.67,146.67,146.66,146.66,2,3
ZT2023Z,20231206,1950,146.64,146.64,146.64,146.64,1,2
ZT2023Z,20231206,1955,146.65,146.65,146.65,146.65,1,1
ZT2023Z,20231206,1956,146.65,146.65,146.65,146.65,0,1
ZT2023Z,20231206,1958,146.67,146.67,146.67,146.67,1,2
ZT2023Z,20231206,1959,146.69,146.69,146.69,146.69,1,1
ZT2023Z,20231206,2000,146.68,146.68,146.63,146.64,4,18
ZT2023Z,20231206,2021,146.63,146.63,146.63,146.63,1,2
ZT2023Z,20231206,2022,146.64,146.64,146.64,146.64,1,2
ZT2023Z,20231206,2113,146.64,146.64,146.64,146.64,0,2
ZT2023Z,20231206,2117,146.65,146.65,146.65,146.65,1,4
ZT2023Z,20231206,2120,146.67,146.67,146.67,146.67,1,2
ZT2023Z,20231206,2133,146.68,146.68,146.68,146.68,1,1
ZT2023Z,20231206,2135,146.71,146.71,146.46,146.54,28,44
ZT2023Z,20231206,2136,146.52,146.56,146.52,146.52,8,15
ZT2023Z,20231206,2137,146.50,146.51,146.49,146.49,3,12
ZT2023Z,20231206,2138,146.50,146.50,146.50,146.50,1,2
ZT2023Z,20231206,2139,146.54,146.54,146.54,146.54,1,1
ZT2023Z,20231206,2141,146.46,146.46,146.40,146.42,9,56
ZT2023Z,20231206,2142,146.37,146.37,146.24,146.29,22,42
ZT2023Z,20231206,2143,146.29,146.29,146.28,146.28,3,24
ZT2023Z,20231206,2144,146.29,146.30,146.29,146.30,2,2
ZT2023Z,20231206,2145,146.32,146.35,146.32,146.32,3,13
ZT2023Z,20231206,2147,146.29,146.29,146.29,146.29,1,2
ZT2023Z,20231206,2148,146.27,146.28,146.25,146.28,4,7
ZT2023Z,20231206,2149,146.29,146.29,146.29,146.29,1,1
ZT2023Z,20231206,2151,146.29,146.29,146.29,146.29,0,4
ZT2023Z,20231206,2152,146.32,146.34,146.32,146.34,3,4
ZT2023Z,20231206,2153,146.31,146.31,146.31,146.31,1,1
ZT2023Z,20231206,2154,146.32,146.32,146.32,146.32,1,2
ZT2023Z,20231206,2155,146.31,146.31,146.31,146.31,1,3
ZT2023Z,20231206,2158,146.33,146.33,146.33,146.33,1,25
ZT2023Z,20231206,2200,146.30,146.30,146.30,146.30,1,1
ZT2023Z,20231206,2201,146.27,146.27,146.27,146.27,1,1
ZT2023Z,20231206,2202,146.27,146.27,146.27,146.27,0,1
ZT2023Z,20231206,2204,146.26,146.26,146.26,146.26,1,1
ZT2023Z,20231206,2205,146.24,146.24,146.21,146.21,4,4
ZT2023Z,20231206,2206,146.20,146.20,146.19,146.19,2,7
ZT2023Z,20231206,2208,146.25,146.25,146.24,146.24,2,3
ZT2023Z,20231206,2210,146.22,146.22,146.22,146.22,1,1
ZT2023Z,20231206,2211,146.23,146.23,146.23,146.23,1,4
ZT2023Z,20231206,2212,146.20,146.20,146.20,146.20,1,1
ZT2023Z,20231206,2217,146.24,146.24,146.24,146.24,1,8
ZT2023Z,20231206,2218,146.26,146.27,146.26,146.26,3,16
ZT2023Z,20231206,2222,146.22,146.22,146.22,146.22,1,2
ZT2023Z,20231206,2226,146.19,146.20,146.19,146.19,3,4
ZT2023Z,20231206,2237,146.15,146.16,146.15,146.16,2,4
ZT2023Z,20231206,2240,146.21,146.21,146.21,146.21,1,1
ZT2023Z,20231206,2242,146.19,146.19,146.19,146.19,1,1
ZT2023Z,20231206,2243,146.18,146.18,146.18,146.18,1,1
ZT2023Z,20231206,2245,146.16,146.16,146.16,146.16,1,1
ZT2023Z,20231206,2246,146.13,146.13,146.13,146.13,1,1
ZT2023Z,20231206,2249,146.16,146.16,146.16,146.16,1,2
ZT2023Z,20231206,2250,146.15,146.16,146.15,146.16,2,8
ZT2023Z,20231206,2251,146.16,146.16,146.16,146.16,0,20
ZT2023Z,20231206,2256,146.14,146.14,146.09,146.09,5,16
ZT2023Z,20231206,2257,146.10,146.10,146.05,146.05,2,2
ZT2023Z,20231206,2258,146.06,146.07,146.06,146.07,2,5
ZT2023Z,20231206,2300,146.04,146.04,145.97,145.99,6,22
ZT2023Z,20231206,2301,145.98,145.98,145.94,145.94,3,5
ZT2023Z,20231206,2302,145.95,145.95,145.95,145.95,1,12
ZT2023Z,20231206,2303,145.95,145.95,145.95,145.95,0,1
ZT2023Z,20231206,2304,146.02,146.02,146.02,146.02,1,1
ZT2023Z,20231206,2305,146.01,146.01,146.01,146.01,1,1
ZT2023Z,20231206,2306,145.99,145.99,145.99,145.99,1,1
ZT2023Z,20231206,2309,145.99,145.99,145.99,145.99,0,1
ZT2023Z,20231206,2313,145.95,145.95,145.95,145.95,1,1
ZT2023Z,20231206,2315,145.93,145.93,145.93,145.93,1,1
ZT2023Z,20231206,2317,145.92,145.93,145.89,145.89,3,13
ZT2023Z,20231206,2319,145.89,145.89,145.89,145.89,0,2
ZT2023Z,20231206,2321,145.93,145.93,145.90,145.92,4,8
ZT2023Z,20231206,2322,145.94,145.94,145.94,145.94,1,1
ZT2023Z,20231206,2323,145.93,145.93,145.93,145.93,1,1
ZT2023Z,20231206,2324,145.90,145.91,145.90,145.91,2,2
ZT2023Z,20231206,2325,145.92,145.92,145.90,145.90,2,5
ZT2023Z,20231206,2326,145.88,145.89,145.88,145.89,2,5
ZT2023Z,20231206,2328,145.91,145.91,145.91,145.91,1,3
ZT2023Z,20231206,2329,145.91,145.91,145.91,145.91,0,4
ZT2023Z,20231206,2330,145.89,145.89,145.87,145.88,4,9
ZT2023Z,20231206,2332,145.88,145.88,145.88,145.88,0,5
ZT2023Z,20231206,2334,145.93,145.93,145.93,145.93,1,3
ZT2023Z,20231206,2335,145.94,145.95,145.94,145.95,2,10
ZT2023Z,20231206,2336,145.97,145.97,145.97,145.97,1,1
ZT2023Z,20231206,2338,145.93,145.93,145.93,145.93,1,4
ZT2023Z,20231206,2339,145.92,145.92,145.92,145.92,1,1
ZT2023Z,20231206,2340,145.91,145.93,145.91,145.93,3,3
ZT2023Z,20231206,2341,145.90,145.90,145.90,145.90,1,6
ZT2023Z,20231206,2342,145.92,145.92,145.92,145.92,1,1
ZT2023Z,20231206,2343,145.91,145.91,145.91,145.91,1,2
ZT2023Z,20231206,2345,145.94,145.95,145.93,145.94,5,12
ZT2023Z,20231206,2346,145.94,145.94,145.94,145.94,0,3
ZT2023Z,20231206,2347,145.98,145.98,145.98,145.98,1,5
ZT2023Z,20231206,2348,145.99,146.01,145.99,146.01,3,8
ZT2023Z,20231206,2349,146.03,146.06,146.03,146.06,4,6
ZT2023Z,20231206,2350,146.01,146.01,146.00,146.01,3,4
ZT2023Z,20231206,2352,145.99,145.99,145.99,145.99,1,1
ZT2023Z,20231206,2353,145.98,145.98,145.98,145.98,1,2
ZT2023Z,20231206,2355,146.01,146.01,146.01,146.01,1,1
ZT2023Z,20231206,2356,146.03,146.03,146.03,146.03,1,1
ZT2023Z,20231206,2358,146.04,146.04,146.01,146.01,3,7
ZT2023Z,20231206,2359,145.99,145.99,145.97,145.97,2,2
ZT2023Z,20231207,0026,145.95,145.95,145.95,145.95,1,5
ZT2023Z,20231207,0030,145.88,145.90,145.88,145.90,2,4
ZT2023Z,20231207,0031,145.88,145.88,145.88,145.88,1,2
ZT2023Z,20231207,0034,145.90,145.92,145.90,145.92,2,2
ZT2023Z,20231207,0041,145.93,145.93,145.93,145.93,1,1
ZT2023Z,20231207,0045,145.89,145.89,145.89,145.89,1,3
ZT2023Z,20231207,0046,145.86,145.86,145.86,145.86,1,1
ZT2023Z,20231207,0048,145.85,145.85,145.85,145.85,1,5
ZT2023Z,20231207,0049,145.82,145.83,145.81,145.83,3,10
ZT2023Z,20231207,0051,145.80,145.80,145.80,145.80,1,7
ZT2023Z,20231207,0053,145.80,145.82,145.80,145.82,2,11
ZT2023Z,20231207,0100,145.78,145.78,145.78,145.78,1,2
ZT2023Z,20231207,0101,145.80,145.81,145.80,145.81,2,3
ZT2023Z,20231207,0107,145.83,145.83,145.83,145.83,1,3
ZT2023Z,20231207,0108,145.83,145.83,145.83,145.83,0,1
ZT2023Z,20231207,0109,145.83,145.84,145.83,145.84,1,7
ZT2023Z,20231207,0111,145.82,145.82,145.82,145.82,1,5
ZT2023Z,20231207,0112,145.83,145.83,145.83,145.83,1,6
ZT2023Z,20231207,0114,145.85,145.85,145.85,145.85,1,2
ZT2023Z,20231207,0115,145.86,145.86,145.86,145.86,1,2
ZT2023Z,20231207,0117,145.83,145.86,145.83,145.86,2,5
ZT2023Z,20231207,0120,145.90,145.90,145.90,145.90,1,1
ZT2023Z,20231207,0123,145.89,145.89,145.89,145.89,1,36
ZT2023Z,20231207,0124,145.88,145.91,145.88,145.90,3,52
ZT2023Z,20231207,0125,145.85,145.85,145.85,145.85,1,10
ZT2023Z,20231207,0126,145.85,145.85,145.85,145.85,0,12
ZT2023Z,20231207,0127,145.86,145.86,145.86,145.86,1,2
ZT2023Z,20231207,0128,145.86,145.86,145.86,145.86,0,3
ZT2023Z,20231207,0131,145.88,145.88,145.88,145.88,1,1
ZT2023Z,20231207,0133,145.90,145.90,145.90,145.90,1,1
ZT2023Z,20231207,0141,145.86,145.86,145.85,145.85,2,11
ZT2023Z,20231207,0144,145.89,145.89,145.89,145.89,1,1
ZT2023Z,20231207,0147,145.89,145.89,145.89,145.89,0,3
ZT2023Z,20231207,0148,145.90,145.90,145.90,145.90,1,3
ZT2023Z,20231207,0152,145.91,145.91,145.91,145.91,1,1
ZT2023Z,20231207,0201,145.95,145.95,145.95,145.95,1,2
ZT2023Z,20231207,0207,145.92,145.92,145.92,145.92,1,2
ZT2023Z,20231207,0210,145.90,145.90,145.90,145.90,1,1
ZT2023Z,20231207,0212,145.91,145.91,145.91,145.91,1,1
ZT2023Z,20231207,0216,145.89,145.89,145.88,145.88,2,11
ZT2023Z,20231207,0218,145.91,145.91,145.91,145.91,1,1
ZT2023Z,20231207,0225,145.93,145.93,145.93,145.93,1,1
ZT2023Z,20231207,0228,145.95,145.95,145.95,145.95,1,1
ZT2023Z,20231207,0232,145.89,145.90,145.89,145.90,2,7
ZT2023Z,20231207,0233,145.90,145.90,145.90,145.90,0,18
ZT2023Z,20231207,0237,145.92,145.92,145.92,145.92,1,2
ZT2023Z,20231207,0238,145.93,145.93,145.93,145.93,1,2
ZT2023Z,20231207,0239,145.96,145.96,145.96,145.96,1,10
ZT2023Z,20231207,0240,145.97,145.97,145.97,145.97,1,5
ZT2023Z,20231207,0243,145.99,145.99,145.99,145.99,1,2
ZT2023Z,20231207,0244,145.99,145.99,145.98,145.98,1,4
ZT2023Z,20231207,0245,145.99,145.99,145.99,145.99,1,1
ZT2023Z,20231207,0246,146.00,146.02,146.00,146.01,3,32
ZT2023Z,20231207,0249,145.98,145.98,145.98,145.98,1,20
ZT2023Z,20231207,0250,146.00,146.00,145.99,145.99,2,6
ZT2023Z,20231207,0252,145.96,145.96,145.96,145.96,1,27
ZT2023Z,20231207,0257,145.93,145.93,145.93,145.93,1,7
ZT2023Z,20231207,0258,145.92,145.92,145.92,145.92,1,1
ZT2023Z,20231207,0259,145.91,145.91,145.91,145.91,1,6
ZT2023Z,20231207,0300,145.92,145.92,145.92,145.92,1,2
ZT2023Z,20231207,0301,145.92,145.92,145.92,145.92,0,5
ZT2023Z,20231207,0302,145.92,145.92,145.92,145.92,0,1
ZT2023Z,20231207,0306,145.95,145.97,145.95,145.97,3,92
ZT2023Z,20231207,0307,145.97,145.97,145.97,145.97,0,54
ZT2023Z,20231207,0308,145.97,145.97,145.97,145.97,0,14
ZT2023Z,20231207,0309,146.03,146.03,146.03,146.03,1,1
ZT2023Z,20231207,0335,146.07,146.07,146.06,146.07,3,8
ZT2023Z,20231207,0337,146.04,146.04,146.04,146.04,1,4
ZT2023Z,20231207,0350,146.09,146.10,146.09,146.10,2,93
ZT2023Z,20231207,0355,146.11,146.11,146.11,146.11,1,10
ZT2023Z,20231207,0410,146.11,146.11,146.11,146.11,0,7
ZT2023Z,20231207,0413,146.11,146.11,146.11,146.11,0,1
ZT2023Z,20231207,0416,146.13,146.13,146.13,146.13,1,1
ZT2023Z,20231207,0418,146.13,146.13,146.13,146.13,0,2
ZT2023Z,20231207,0442,146.11,146.11,146.11,146.11,1,5
ZT2023Z,20231207,0445,146.09,146.09,146.09,146.09,1,4
ZT2023Z,20231207,0452,146.11,146.11,146.11,146.11,1,2
ZT2023Z,20231207,0454,146.09,146.09,146.08,146.08,2,46
ZT2023Z,20231207,0457,146.10,146.10,146.10,146.10,1,3
ZT2023Z,20231207,0507,146.15,146.15,146.15,146.15,1,86
ZT2023Z,20231207,0512,146.14,146.14,146.14,146.14,1,3
ZT2023Z,20231207,0519,146.12,146.12,146.12,146.12,1,5
ZT2023Z,20231207,0530,146.10,146.10,146.10,146.10,1,5
ZT2023Z,20231207,0621,146.08,146.08,146.08,146.08,1,1
ZT2023Z,20231207,0622,146.07,146.07,146.07,146.07,1,1
ZT2023Z,20231207,0626,146.08,146.08,146.08,146.08,1,4
ZT2023Z,20231207,0630,146.09,146.09,146.09,146.09,1,2
ZT2023Z,20231207,0636,146.08,146.08,146.08,146.08,1,2
ZT2023Z,20231207,0659,146.10,146.10,146.09,146.09,2,3
ZT2023Z,20231207,0700,146.11,146.11,146.11,146.11,1,2
ZT2023Z,20231207,0731,146.07,146.07,146.06,146.06,2,2
ZT2023Z,20231207,0737,146.06,146.06,146.06,146.06,0,10
ZT2023Z,20231207,0741,146.09,146.09,146.09,146.09,1,12
ZT2023Z,20231207,0742,146.09,146.09,146.09,146.09,0,1
ZT2023Z,20231207,0744,146.07,146.07,146.05,146.05,3,17
ZT2023Z,20231207,0745,146.04,146.04,146.04,146.04,1,1
ZT2023Z,20231207,0746,146.08,146.08,146.08,146.08,1,1
ZT2023Z,20231207,0747,146.09,146.09,146.09,146.09,1,1
ZT2023Z,20231207,0748,146.05,146.05,146.05,146.05,1,1
ZT2023Z,20231207,0749,146.05,146.07,146.05,146.07,1,3
ZT2023Z,20231207,0750,146.05,146.05,146.05,146.05,1,1
ZT2023Z,20231207,0751,146.04,146.04,146.03,146.03,2,2
ZT2023Z,20231207,0752,146.02,146.02,146.02,146.02,1,1
ZT2023Z,20231207,0753,146.02,146.04,146.02,146.04,1,3
ZT2023Z,20231207,0754,146.04,146.04,146.04,146.04,0,2
ZT2023Z,20231207,0756,146.06,146.06,146.06,146.06,1,7
ZT2023Z,20231207,0807,146.02,146.02,146.02,146.02,1,4
ZT2023Z,20231207,0816,146.00,146.00,146.00,146.00,1,2
ZT2023Z,20231207,0832,146.06,146.06,146.06,146.06,1,2
ZT2023Z,20231207,0836,146.09,146.09,146.09,146.09,1,8
ZT2023Z,20231207,0847,146.08,146.08,146.08,146.08,1,1
ZT2023Z,20231207,0915,145.97,145.97,145.97,145.97,1,2
ZT2023Z,20231207,0917,145.95,145.95,145.95,145.95,1,6
ZT2023Z,20231207,0921,145.96,145.96,145.96,145.96,1,1
ZT2023Z,20231207,0937,146.03,146.03,146.03,146.03,1,1
ZT2023Z,20231207,0941,146.02,146.02,146.02,146.02,1,16
ZT2023Z,20231207,0942,146.00,146.00,146.00,146.00,1,4
ZT2023Z,20231207,0944,146.01,146.01,146.01,146.01,1,6
ZT2023Z,20231207,0945,146.02,146.02,146.02,146.02,1,1
ZT2023Z,20231207,0956,146.07,146.07,146.07,146.07,1,1
ZT2023Z,20231207,1001,146.06,146.06,146.06,146.06,1,1
ZT2023Z,20231207,1015,146.08,146.08,146.08,146.08,1,9
ZT2023Z,20231207,1016,146.04,146.04,146.04,146.04,1,2
ZT2023Z,20231207,1021,146.07,146.07,146.07,146.07,1,8
ZT2023Z,20231207,1022,146.07,146.07,146.07,146.07,0,2
ZT2023Z,20231207,1023,146.07,146.07,146.07,146.07,0,1
ZT2023Z,20231207,1025,146.07,146.08,146.07,146.08,1,5
ZT2023Z,20231207,1027,146.07,146.07,146.07,146.07,1,1
ZT2023Z,20231207,1031,146.08,146.08,146.08,146.08,1,1
ZT2023Z,20231207,1032,146.07,146.07,146.07,146.07,1,3
ZT2023Z,20231207,1035,146.06,146.06,146.06,146.06,1,3
ZT2023Z,20231207,1036,146.06,146.06,146.06,146.06,0,1
ZT2023Z,20231207,1052,146.07,146.07,146.07,146.07,1,3
ZT2023Z,20231207,1147,146.10,146.10,146.07,146.07,3,34
ZT2023Z,20231207,1149,146.05,146.05,146.05,146.05,1,1
ZT2023Z,20231207,1233,146.13,146.13,146.13,146.13,1,1
ZT2023Z,20231207,1306,146.15,146.15,146.15,146.15,1,2
ZT2023Z,20231207,1427,146.04,146.04,146.04,146.04,1,3
ZT2023Z,20231207,1725,146.09,146.18,146.06,146.17,5,57
ZT2023Z,20231207,1726,146.16,146.16,146.16,146.16,1,3
ZT2023Z,20231207,1737,146.19,146.19,146.18,146.18,2,7
ZT2023Z,20231207,1739,146.15,146.15,146.14,146.14,2,10
ZT2023Z,20231207,1740,146.14,146.14,146.13,146.13,1,11
ZT2023Z,20231207,1742,146.05,146.07,146.05,146.06,5,31
ZT2023Z,20231207,1743,146.06,146.06,146.05,146.06,2,28
ZT2023Z,20231207,1744,146.04,146.04,145.97,145.97,4,33
ZT2023Z,20231207,1745,145.96,145.96,145.94,145.96,5,15
ZT2023Z,20231207,1746,145.97,145.97,145.94,145.94,7,43
ZT2023Z,20231207,1747,145.95,145.95,145.95,145.95,1,4
ZT2023Z,20231207,1750,145.99,145.99,145.99,145.99,1,1
ZT2023Z,20231207,1751,146.02,146.02,146.00,146.00,2,2
ZT2023Z,20231207,1754,145.98,145.98,145.98,145.98,1,10
ZT2023Z,20231207,1757,145.97,145.97,145.93,145.93,4,11
ZT2023Z,20231207,1758,145.92,145.92,145.90,145.90,3,8
ZT2023Z,20231207,1759,145.88,145.88,145.86,145.86,4,15
ZT2023Z,20231207,1800,145.82,145.82,145.82,145.82,1,5
ZT2023Z,20231207,1801,145.80,145.80,145.80,145.80,1,5
ZT2023Z,20231207,1803,145.77,145.77,145.74,145.74,4,6
ZT2023Z,20231207,1804,145.70,145.70,145.69,145.69,2,2
ZT2023Z,20231207,1805,145.69,145.73,145.69,145.73,2,7
ZT2023Z,20231207,1807,145.73,145.74,145.73,145.73,2,4
ZT2023Z,20231207,1811,145.69,145.69,145.67,145.67,2,2
ZT2023Z,20231207,1812,145.67,145.67,145.67,145.67,0,2
ZT2023Z,20231207,1814,145.58,145.58,145.58,145.58,1,22
ZT2023Z,20231207,1815,145.60,145.60,145.60,145.60,1,5
ZT2023Z,20231207,1816,145.60,145.60,145.55,145.55,3,4
ZT2023Z,20231207,1817,145.54,145.54,145.52,145.52,2,6
ZT2023Z,20231207,1819,145.50,145.50,145.49,145.50,3,6
ZT2023Z,20231207,1821,145.49,145.49,145.49,145.49,1,1
ZT2023Z,20231207,1822,145.47,145.47,145.47,145.47,1,1
ZT2023Z,20231207,1823,145.47,145.47,145.47,145.47,0,1
ZT2023Z,20231207,1824,145.47,145.47,145.47,145.47,0,1
ZT2023Z,20231207,1826,145.47,145.47,145.47,145.47,0,1
ZT2023Z,20231207,1828,145.44,145.44,145.44,145.44,1,1
ZT2023Z,20231207,1829,145.41,145.41,145.41,145.41,1,1
ZT2023Z,20231207,1830,145.38,145.40,145.35,145.35,4,11
ZT2023Z,20231207,1831,145.37,145.39,145.37,145.39,3,5
ZT2023Z,20231207,1832,145.45,145.47,145.45,145.47,2,4
ZT2023Z,20231207,1834,145.47,145.49,145.47,145.49,2,13
ZT2023Z,20231207,1835,145.48,145.48,145.48,145.48,1,1
ZT2023Z,20231207,1838,145.49,145.49,145.49,145.49,1,1
ZT2023Z,20231207,1840,145.51,145.51,145.51,145.51,1,2
ZT2023Z,20231207,1844,145.50,145.50,145.50,145.50,1,1
ZT2023Z,20231207,1846,145.45,145.45,145.45,145.45,1,3
ZT2023Z,20231207,1858,145.45,145.45,145.45,145.45,0,1
ZT2023Z,20231207,1901,145.49,145.49,145.49,145.49,1,9
ZT2023Z,20231207,1902,145.49,145.49,145.49,145.49,0,1
ZT2023Z,20231207,1904,145.51,145.51,145.51,145.51,1,10
ZT2023Z,20231207,1906,145.52,145.52,145.52,145.52,1,1
ZT2023Z,20231207,1907,145.55,145.56,145.55,145.56,2,2
ZT2023Z,20231207,1908,145.55,145.55,145.55,145.55,1,1
ZT2023Z,20231207,1909,145.54,145.54,145.54,145.54,1,2
ZT2023Z,20231207,1910,145.47,145.47,145.45,145.45,2,3
ZT2023Z,20231207,1912,145.48,145.48,145.48,145.48,1,5
ZT2023Z,20231207,1913,145.45,145.45,145.45,145.45,1,1
ZT2023Z,20231207,1914,145.46,145.46,145.46,145.46,1,5
ZT2023Z,20231207,1919,145.45,145.45,145.45,145.45,1,15
ZT2023Z,20231207,1920,145.45,145.45,145.45,145.45,0,2
ZT2023Z,20231207,1921,145.44,145.44,145.43,145.44,3,11
ZT2023Z,20231207,1926,145.50,145.51,145.50,145.51,2,10
ZT2023Z,20231207,1927,145.52,145.52,145.52,145.52,1,3
ZT2023Z,20231207,1929,145.53,145.53,145.53,145.53,1,1
ZT2023Z,20231207,1930,145.53,145.54,145.53,145.54,1,3
ZT2023Z,20231207,1931,145.55,145.55,145.55,145.55,1,10
ZT2023Z,20231207,1932,145.55,145.55,145.55,145.55,0,6
ZT2023Z,20231207,1934,145.60,145.60,145.60,145.60,1,1
ZT2023Z,20231207,1935,145.64,145.64,145.64,145.64,1,2
ZT2023Z,20231207,1936,145.62,145.62,145.62,145.62,1,1
ZT2023Z,20231207,1937,145.63,145.63,145.63,145.63,1,17
ZT2023Z,20231207,1938,145.63,145.63,145.63,145.63,0,3
ZT2023Z,20231207,1940,145.60,145.61,145.60,145.61,2,4
ZT2023Z,20231207,1942,145.60,145.60,145.60,145.60,1,1
ZT2023Z,20231207,1943,145.62,145.62,145.62,145.62,1,1
ZT2023Z,20231207,1945,145.54,145.54,145.54,145.54,1,1
ZT2023Z,20231207,1946,145.55,145.55,145.54,145.54,2,6
ZT2023Z,20231207,1953,145.59,145.59,145.59,145.59,1,1
ZT2023Z,20231207,1954,145.61,145.61,145.61,145.61,1,1
ZT2023Z,20231207,1957,145.57,145.57,145.57,145.57,1,1
ZT2023Z,20231207,1959,145.58,145.58,145.58,145.58,1,1
ZT2023Z,20231207,2004,145.58,145.58,145.58,145.58,0,1
ZT2023Z,20231207,2059,145.64,145.65,145.63,145.63,3,20
ZT2023Z,20231207,2100,145.66,145.70,145.66,145.68,6,64
ZT2023Z,20231207,2107,145.67,145.67,145.65,145.65,3,12
ZT2023Z,20231207,2109,145.65,145.65,145.65,145.65,0,68
ZT2023Z,20231207,2119,145.77,145.80,145.77,145.80,4,20
ZT2023Z,20231207,2123,145.75,145.75,145.75,145.75,1,11
ZT2023Z,20231207,2126,145.76,145.76,145.76,145.76,1,2
ZT2023Z,20231207,2127,145.79,145.79,145.79,145.79,1,1
ZT2023Z,20231207,2129,145.87,145.87,145.87,145.87,1,1
ZT2023Z,20231207,2130,145.83,145.83,145.81,145.83,4,7
ZT2023Z,20231207,2131,145.82,145.83,145.81,145.83,3,3
ZT2023Z,20231207,2133,145.79,145.79,145.78,145.78,2,2
ZT2023Z,20231207,2134,145.75,145.76,145.75,145.76,2,4
ZT2023Z,20231207,2135,145.73,145.73,145.73,145.73,1,2
ZT2023Z,20231207,2136,145.74,145.74,145.74,145.74,1,4
ZT2023Z,20231207,2137,145.74,145.74,145.73,145.74,2,42
ZT2023Z,20231207,2138,145.70,145.70,145.70,145.70,1,1
ZT2023Z,20231207,2139,145.67,145.67,145.67,145.67,1,2
ZT2023Z,20231207,2140,145.66,145.67,145.66,145.67,2,27
ZT2023Z,20231207,2144,145.78,145.78,145.78,145.78,1,1
ZT2023Z,20231207,2148,145.79,145.81,145.79,145.81,2,2
ZT2023Z,20231207,2149,145.76,145.76,145.76,145.76,1,1
ZT2023Z,20231207,2150,145.76,145.76,145.76,145.76,0,1
ZT2023Z,20231207,2151,145.77,145.77,145.77,145.77,1,1
ZT2023Z,20231207,2152,145.77,145.77,145.77,145.77,0,3
ZT2023Z,20231207,2202,145.72,145.72,145.72,145.72,1,2
ZT2023Z,20231207,2203,145.73,145.73,145.73,145.73,1,1
ZT2023Z,20231207,2205,145.76,145.76,145.76,145.76,1,1
ZT2023Z,20231207,2206,145.77,145.77,145.77,145.77,1,2
ZT2023Z,20231207,2232,145.84,145.84,145.84,145.84,1,1
ZT2023Z,20231207,2239,145.88,145.88,145.88,145.88,1,1
ZT2023Z,20231207,2244,145.87,145.87,145.87,145.87,1,4
ZT2023Z,20231207,2256,145.87,145.87,145.87,145.87,0,1
ZT2023Z,20231207,2258,145.88,145.88,145.88,145.88,1,1
ZT2023Z,20231207,2302,145.83,145.83,145.83,145.83,1,1
ZT2023Z,20231207,2334,145.91,145.91,145.91,145.91,1,2
ZT2023Z,20231207,2336,145.91,145.91,145.91,145.91,0,1
ZT2023Z,20231207,2339,145.90,145.90,145.90,145.90,1,2
ZT2023Z,20231207,2341,145.90,145.90,145.90,145.90,0,1
ZT2023Z,20231207,2349,145.86,145.86,145.86,145.86,1,1
ZT2023Z,20231207,2355,145.84,145.84,145.84,145.84,1,5
ZT2023Z,20231207,2359,145.83,145.83,145.83,145.83,1,2
ZT2023Z,20231208,0000,145.84,145.84,145.82,145.82,3,6
ZT2023Z,20231208,0025,145.76,145.77,145.76,145.77,2,4
ZT2023Z,20231208,0026,145.76,145.76,145.76,145.76,1,1
ZT2023Z,20231208,0027,145.77,145.77,145.77,145.77,1,1
ZT2023Z,20231208,0029,145.78,145.78,145.78,145.78,1,1
ZT2023Z,20231208,0030,145.80,145.82,145.79,145.82,4,8
ZT2023Z,20231208,0031,145.85,145.85,145.85,145.85,1,13
ZT2023Z,20231208,0034,145.85,145.85,145.85,145.85,0,1
ZT2023Z,20231208,0042,145.85,145.85,145.85,145.85,0,1
ZT2023Z,20231208,0106,145.94,145.94,145.94,145.94,1,9
ZT2023Z,20231208,0109,145.96,145.96,145.96,145.96,1,1
ZT2023Z,20231208,0116,145.94,145.94,145.94,145.94,1,1
ZT2023Z,20231208,0134,145.94,145.94,145.94,145.94,0,3
ZT2023Z,20231208,0152,145.90,145.90,145.90,145.90,1,33
ZT2023Z,20231208,0153,145.89,145.89,145.89,145.89,1,31
ZT2023Z,20231208,0155,145.90,145.90,145.90,145.90,1,4
ZT2023Z,20231208,0157,145.89,145.89,145.89,145.89,1,33
ZT2023Z,20231208,0158,145.89,145.89,145.89,145.89,0,3
ZT2023Z,20231208,0200,145.89,145.89,145.89,145.89,0,53
ZT2023Z,20231208,0201,145.89,145.89,145.89,145.89,0,17
ZT2023Z,20231208,0203,145.90,145.92,145.90,145.91,4,42
ZT2023Z,20231208,0204,145.91,145.91,145.89,145.89,1,35
ZT2023Z,20231208,0205,145.88,145.88,145.86,145.86,2,116
ZT2023Z,20231208,0206,145.85,145.85,145.85,145.85,1,3
ZT2023Z,20231208,0209,145.85,145.85,145.85,145.85,0,1
ZT2023Z,20231208,0215,145.85,145.85,145.85,145.85,0,4
ZT2023Z,20231208,0232,145.85,145.85,145.85,145.85,0,2
ZT2023Z,20231208,0236,145.85,145.85,145.85,145.85,0,4
ZT2023Z,20231208,0237,145.85,145.85,145.85,145.85,0,6
ZT2023Z,20231208,0246,145.82,145.82,145.82,145.82,1,2
ZT2023Z,20231208,0249,145.79,145.79,145.79,145.79,1,2
ZT2023Z,20231208,0306,145.83,145.83,145.83,145.83,1,3
ZT2023Z,20231208,0308,145.83,145.83,145.83,145.83,0,2
ZT2023Z,20231208,0309,145.90,145.90,145.90,145.90,1,1
ZT2023Z,20231208,0335,145.90,145.90,145.90,145.90,1,2
ZT2023Z,20231208,0341,145.88,145.88,145.88,145.88,1,2
ZT2023Z,20231208,0418,145.88,145.88,145.86,145.86,1,11
ZT2023Z,20231208,0501,145.82,145.82,145.82,145.82,1,2
ZT2023Z,20231208,0520,145.90,145.90,145.90,145.90,1,1
ZT2023Z,20231208,0521,145.90,145.90,145.90,145.90,0,74
ZT2023Z,20231208,0529,145.92,145.92,145.92,145.92,1,4
ZT2023Z,20231208,0530,145.91,145.91,145.91,145.91,1,10
ZT2023Z,20231208,0534,145.92,145.92,145.92,145.92,1,4
ZT2023Z,20231208,0544,145.90,145.90,145.90,145.90,1,1
ZT2023Z,20231208,0545,145.88,145.88,145.88,145.88,1,1
ZT2023Z,20231208,0619,145.87,145.87,145.87,145.87,1,1
ZT2023Z,20231208,0620,145.86,145.87,145.86,145.87,2,5
ZT2023Z,20231208,0623,145.85,145.85,145.85,145.85,1,1
ZT2023Z,20231208,0624,145.85,145.86,145.85,145.86,1,5
ZT2023Z,20231208,0626,145.86,145.86,145.86,145.86,0,1
ZT2023Z,20231208,0627,145.85,145.85,145.83,145.84,5,9
ZT2023Z,20231208,0629,145.85,145.85,145.84,145.84,2,3
ZT2023Z,20231208,0630,145.85,145.85,145.85,145.85,1,4
ZT2023Z,20231208,0632,145.85,145.85,145.85,145.85,0,1
ZT2023Z,20231208,0634,145.84,145.84,145.84,145.84,1,4
ZT2023Z,20231208,0635,145.84,145.84,145.84,145.84,0,1
ZT2023Z,20231208,0636,145.83,145.83,145.83,145.83,1,1
ZT2023Z,20231208,0637,145.84,145.84,145.84,145.84,1,3
ZT2023Z,20231208,0639,145.84,145.84,145.84,145.84,0,4
ZT2023Z,20231208,0641,145.84,145.84,145.84,145.84,0,1
ZT2023Z,20231208,0642,145.83,145.83,145.83,145.83,1,1
ZT2023Z,20231208,0643,145.82,145.83,145.82,145.83,2,5
ZT2023Z,20231208,0646,145.83,145.83,145.83,145.83,0,5
ZT2023Z,20231208,0649,145.81,145.82,145.81,145.82,2,5
ZT2023Z,20231208,0652,145.82,145.83,145.82,145.83,1,3
ZT2023Z,20231208,0654,145.83,145.83,145.83,145.83,0,1
ZT2023Z,20231208,0655,145.83,145.83,145.81,145.81,1,16
ZT2023Z,20231208,0658,145.80,145.80,145.80,145.80,1,2
ZT2023Z,20231208,0700,145.81,145.81,145.81,145.81,1,4
ZT2023Z,20231208,0702,145.82,145.82,145.82,145.82,1,2
ZT2023Z,20231208,0714,145.83,145.83,145.82,145.82,2,8
ZT2023Z,20231208,0718,145.82,145.82,145.82,145.82,0,1
ZT2023Z,20231208,0729,146.10,146.10,145.89,145.89,2,2
ZT2023Z,20231208,0730,145.75,145.75,145.75,145.75,1,1
ZT2023Z,20231208,0731,145.65,145.65,145.57,145.57,4,13
ZT2023Z,20231208,0733,145.57,145.57,145.57,145.57,0,2
ZT2023Z,20231208,0734,145.55,145.56,145.55,145.56,2,3
ZT2023Z,20231208,0742,145.66,145.66,145.66,145.66,1,2
ZT2023Z,20231208,0744,145.67,145.67,145.67,145.67,1,3
ZT2023Z,20231208,0758,145.60,145.60,145.60,145.60,1,1
ZT2023Z,20231208,0804,145.55,145.55,145.55,145.55,1,3
ZT2023Z,20231208,0805,145.56,145.56,145.56,145.56,1,1
ZT2023Z,20231208,0820,145.50,145.50,145.50,145.50,1,1
ZT2023Z,20231208,0825,145.54,145.54,145.54,145.54,1,4
ZT2023Z,20231208,0830,145.58,145.58,145.58,145.58,1,2
ZT2023Z,20231208,0835,145.60,145.60,145.60,145.60,1,1
ZT2023Z,20231208,0836,145.59,145.59,145.59,145.59,1,1
ZT2023Z,20231208,0846,145.62,145.62,145.62,145.62,1,1
ZT2023Z,20231208,0847,145.61,145.61,145.61,145.61,1,1
ZT2023Z,20231208,0848,145.59,145.59,145.59,145.59,1,2
ZT2023Z,20231208,0849,145.58,145.58,145.58,145.58,1,1
ZT2023Z,20231208,0902,145.63,145.63,145.63,145.63,1,10
ZT2023Z,20231208,0903,145.65,145.65,145.65,145.65,1,6
ZT2023Z,20231208,0916,145.70,145.70,145.70,145.70,1,3
ZT2023Z,20231208,0921,145.69,145.69,145.69,145.69,1,3
ZT2023Z,20231208,0926,145.71,145.71,145.71,145.71,1,2
ZT2023Z,20231208,0943,145.61,145.61,145.61,145.61,1,1
ZT2023Z,20231208,1001,145.55,145.55,145.55,145.55,1,1
ZT2023Z,20231208,1037,145.51,145.51,145.51,145.51,1,5
ZT2023Z,20231208,1047,145.52,145.52,145.52,145.52,1,1
ZT2023Z,20231208,1050,145.54,145.54,145.54,145.54,1,75
ZT2023Z,20231208,1051,145.52,145.52,145.52,145.52,1,4
ZT2023Z,20231208,1101,145.53,145.53,145.53,145.53,1,3
ZT2023Z,20231208,1110,145.52,145.52,145.52,145.52,1,2
ZT2023Z,20231208,1215,145.58,145.58,145.58,145.58,1,1
ZT2023Z,20231208,1252,145.57,145.57,145.57,145.57,1,10
ZT2023Z,20231208,1304,145.62,145.62,145.62,145.62,1,1
ZT2023Z,20231208,1332,145.62,145.62,145.62,145.62,0,3
ZT2023Z,20231208,1359,145.64,145.64,145.64,145.64,1,13
ZT2023Z,20231208,1450,145.65,145.65,145.65,145.65,1,1
ZT2023Z,20231208,1509,145.95,145.95,145.95,145.95,1,1
ZT2023Z,20231210,1725,145.59,145.59,145.50,145.50,2,2
ZT2023Z,20231210,1741,145.52,145.52,145.52,145.52,1,15
ZT2023Z,20231210,1743,145.50,145.50,145.50,145.50,1,2
ZT2023Z,20231210,1745,145.47,145.49,145.47,145.47,4,13
ZT2023Z,20231210,1747,145.47,145.47,145.47,145.47,0,2
ZT2023Z,20231210,1749,145.46,145.46,145.46,145.46,1,1
ZT2023Z,20231210,1751,145.49,145.49,145.49,145.49,1,3
ZT2023Z,20231210,1805,145.56,145.56,145.56,145.56,1,6
ZT2023Z,20231210,1806,145.55,145.55,145.55,145.55,1,6
ZT2023Z,20231210,1821,145.50,145.50,145.50,145.50,1,1
ZT2023Z,20231210,1824,145.49,145.49,145.49,145.49,1,3
ZT2023Z,20231210,1833,145.50,145.50,145.50,145.50,1,10
ZT2023Z,20231210,1834,145.51,145.51,145.51,145.51,1,30
ZT2023Z,20231210,1930,145.59,145.59,145.59,145.59,1,1
ZT2023Z,20231210,1932,145.58,145.58,145.58,145.58,1,42
ZT2023Z,20231210,1943,145.55,145.55,145.55,145.55,1,1
ZT2023Z,20231210,1951,145.61,145.62,145.61,145.62,2,5
ZT2023Z,20231210,1959,145.59,145.59,145.59,145.59,1,4
ZT2023Z,20231210,2131,145.67,145.67,145.67,145.67,1,1
ZT2023Z,20231210,2132,145.71,145.71,145.71,145.71,1,2
ZT2023Z,20231210,2133,145.70,145.70,145.70,145.70,1,1
ZT2023Z,20231210,2147,145.62,145.62,145.62,145.62,1,1
ZT2023Z,20231210,2202,145.66,145.66,145.66,145.66,1,3
ZT2023Z,20231210,2243,145.62,145.62,145.62,145.62,1,1
ZT2023Z,20231210,2355,145.75,145.75,145.75,145.75,1,3
ZT2023Z,20231210,2356,145.75,145.75,145.75,145.75,0,2
ZT2023Z,20231210,2357,145.75,145.75,145.75,145.75,0,25
ZT2023Z,20231210,2359,145.72,145.74,145.72,145.73,3,14
ZT2023Z,20231211,0033,145.73,145.73,145.73,145.73,0,2
ZT2023Z,20231211,0040,145.77,145.77,145.77,145.77,1,1
ZT2023Z,20231211,0140,145.88,146.08,145.88,146.05,4,19
ZT2023Z,20231211,0141,145.97,146.04,145.97,146.04,5,5
ZT2023Z,20231211,0142,146.02,146.02,146.02,146.02,1,5
ZT2023Z,20231211,0143,146.02,146.02,146.02,146.02,0,4
ZT2023Z,20231211,0145,146.00,146.00,145.96,145.96,3,6
ZT2023Z,20231211,0213,145.94,145.94,145.94,145.94,1,1
ZT2023Z,20231211,0231,145.91,145.96,145.91,145.96,3,5
ZT2023Z,20231211,0253,145.93,145.93,145.93,145.93,1,1
ZT2023Z,20231211,0258,145.91,145.91,145.91,145.91,1,1
ZT2023Z,20231211,0259,145.95,145.98,145.95,145.98,4,11
ZT2023Z,20231211,0309,145.98,145.98,145.97,145.98,2,11
ZT2023Z,20231211,0411,146.05,146.05,146.05,146.05,1,1
ZT2023Z,20231211,0617,145.99,145.99,145.99,145.99,1,12
ZT2023Z,20231211,0633,145.92,145.92,145.92,145.92,1,2
ZT2023Z,20231211,0800,145.95,145.95,145.94,145.94,2,3
ZT2023Z,20231211,0949,145.94,145.94,145.94,145.94,0,10
ZT2023Z,20231211,1014,145.94,145.94,145.94,145.94,0,1
ZT2023Z,20231211,1432,145.92,145.92,145.92,145.92,1,1
ZT2023Z,20231211,1744,145.86,145.86,145.86,145.86,1,1
ZT2023Z,20231211,1750,145.82,145.82,145.82,145.82,1,2
ZT2023Z,20231211,1911,145.75,145.75,145.75,145.75,1,1
ZT2023Z,20231211,2021,145.75,145.75,145.75,145.75,0,1
ZT2023Z,20231212,0309,145.99,145.99,145.99,145.99,1,0