ZG2023Z,20230811,296.20,296.20,296.20,296.20,296.20,0,2
ZG2023Z,20230814,294.55,294.55,294.55,294.55,294.55,0,2
ZG2023Z,20230815,291.65,291.65,291.65,291.65,291.65,0,2
ZG2023Z,20230816,283.95,283.95,283.95,283.95,281.20,1,3
ZG2023Z,20230817,280.55,281.50,280.40,281.50,281.55,4,7
ZG2023Z,20230818,280.85,280.85,279.05,279.05,276.80,4,6
ZG2023Z,20230821,277.35,278.20,277.10,278.10,277.60,6,8
ZG2023Z,20230822,277.45,277.45,277.45,277.45,277.45,0,8
ZG2023Z,20230823,277.90,277.90,277.90,277.90,277.30,1,8
ZG2023Z,20230824,279.25,279.25,279.25,279.25,279.25,0,8
ZG2023Z,20230825,278.75,278.75,278.75,278.75,278.75,0,8
ZG2023Z,20230828,282.20,282.20,282.20,282.20,282.20,0,8
ZG2023Z,20230829,282.80,282.80,282.80,282.80,282.80,0,8
ZG2023Z,20230830,283.25,283.25,283.25,283.25,283.25,0,8
ZG2023Z,20230831,284.95,284.95,284.95,284.95,284.95,0,8
ZG2023Z,20230901,285.10,285.10,285.10,285.10,285.10,0,8
ZG2023Z,20230904,285.75,285.75,285.75,285.75,285.75,0,8
ZG2023Z,20230905,284.75,284.75,284.75,284.75,284.75,0,8
ZG2023Z,20230906,282.55,282.55,282.55,282.55,282.55,0,8
ZG2023Z,20230907,283.30,283.30,283.30,283.30,283.30,0,8
ZG2023Z,20230908,281.75,281.75,281.75,281.75,281.75,0,8
ZG2023Z,20230911,283.25,283.25,283.25,283.25,283.25,0,8
ZG2023Z,20230912,282.30,282.30,282.30,282.30,282.30,0,8
ZG2023Z,20230913,282.65,282.65,282.65,282.65,283.75,1,8
ZG2023Z,20230914,283.20,283.20,283.20,283.20,287.10,1,8
ZG2023Z,20230915,286.75,286.75,286.75,286.75,291.25,2,9
ZG2023Z,20230918,288.05,288.05,288.05,288.05,288.05,0,7
ZG2023Z,20230919,285.85,285.85,285.85,285.85,285.10,1,8
ZG2023Z,20230920,285.75,285.75,285.75,285.75,285.75,0,8
ZG2023Z,20230921,281.95,281.95,281.95,281.95,280.35,1,9
ZG2023Z,20230922,280.00,280.00,280.00,280.00,280.30,1,9
ZG2023Z,20230925,281.10,281.10,281.10,281.10,280.65,1,10
ZG2023Z,20230926,283.10,283.10,283.10,283.10,283.10,0,10
ZG2023Z,20230927,280.95,280.95,280.40,280.40,280.85,3,10
ZG2023Z,20230928,282.05,282.05,282.05,282.05,283.25,4,14
ZG2023Z,20230929,282.80,282.80,282.80,282.80,285.75,1,10
ZG2023Z,20231002,283.90,283.90,283.90,283.90,283.90,0,10
ZG2023Z,20231003,282.85,282.85,282.85,282.85,282.85,0,10
ZG2023Z,20231004,277.65,277.65,277.65,277.65,277.65,0,10
ZG2023Z,20231005,280.00,280.00,280.00,280.00,278.85,2,10
ZG2023Z,20231006,280.40,281.15,280.40,281.15,282.00,3,13
ZG2023Z,20231009,280.60,280.60,280.05,280.05,280.45,3,14
ZG2023Z,20231010,280.05,283.85,280.05,283.85,284.20,6,15
ZG2023Z,20231011,286.10,286.10,284.60,284.60,285.20,19,30
ZG2023Z,20231012,284.30,284.40,283.75,284.20,287.35,10,40
ZG2023Z,20231013,283.85,283.85,283.35,283.35,283.35,15,55
ZG2023Z,20231016,281.25,284.00,281.05,281.70,282.20,72,107
ZG2023Z,20231017,285.45,285.45,283.65,283.65,284.70,15,114
ZG2023Z,20231018,283.10,283.10,281.25,281.30,281.45,9,107
ZG2023Z,20231019,280.60,280.60,276.85,276.85,276.55,14,106
ZG2023Z,20231020,277.10,277.40,275.15,276.05,275.15,5,106
ZG2023Z,20231023,273.55,274.60,272.85,274.60,272.80,7,107
ZG2023Z,20231024,272.05,273.40,272.05,273.40,275.95,8,109
ZG2023Z,20231025,275.65,276.00,275.65,276.00,275.50,4,111
ZG2023Z,20231026,272.65,272.75,272.55,272.75,274.00,4,112
ZG2023Z,20231027,273.25,273.25,271.70,272.05,271.45,8,111
ZG2023Z,20231030,270.55,271.00,269.35,271.00,271.00,4,114
ZG2023Z,20231031,272.70,272.70,272.70,272.70,272.70,0,114
ZG2023Z,20231101,273.20,273.20,273.20,273.20,273.20,0,114
ZG2023Z,20231102,273.15,275.25,272.30,272.30,273.10,45,128
ZG2023Z,20231103,276.10,279.50,276.10,279.00,279.30,59,150
ZG2023Z,20231106,279.15,282.15,279.15,282.15,283.70,20,141
ZG2023Z,20231107,283.50,283.80,283.15,283.15,282.20,4,136
ZG2023Z,20231108,281.80,281.80,277.80,277.90,278.10,36,134
ZG2023Z,20231109,278.20,281.30,277.40,281.15,280.60,37,140
ZG2023Z,20231110,281.35,281.55,276.50,277.20,276.95,33,139
ZG2023Z,20231113,277.20,280.10,277.10,280.10,280.50,17,139
ZG2023Z,20231114,279.10,280.10,277.00,277.00,278.65,27,147
ZG2023Z,20231115,278.20,278.90,274.30,275.30,275.30,145,175
ZG2023Z,20231116,275.40,277.30,273.70,277.30,277.15,84,177
ZG2023Z,20231117,276.35,277.10,274.85,275.40,276.10,69,208
ZG2023Z,20231120,276.60,276.85,273.50,274.60,274.60,66,223
ZG2023Z,20231121,274.75,276.15,273.00,273.00,272.70,441,395
ZG2023Z,20231122,272.75,275.45,271.95,275.15,274.80,6383,4535
ZG2023Z,20231123,274.95,275.15,271.95,274.05,274.05,8024,8033
ZG2023Z,20231124,274.20,274.25,271.60,271.90,271.90,60876,41209
ZG2023Z,20231127,271.95,272.80,270.35,271.90,271.90,128008,107762
ZG2023Z,20231128,271.80,272.25,269.40,269.65,269.55,77715,138146
ZG2023Z,20231129,269.70,274.50,269.30,273.80,273.80,41827,146153
ZG2023Z,20231130,273.95,274.30,270.40,270.80,270.80,34275,146666
ZG2023Z,20231201,270.90,272.65,269.80,272.05,272.05,28532,149577
ZG2023Z,20231204,271.90,277.05,270.60,271.75,271.75,29553,150050
ZG2023Z,20231205,271.70,272.80,270.30,271.65,271.65,19546,152661
ZG2023Z,20231206,271.45,272.30,270.10,272.10,272.10,26140,155899
ZG2023Z,20231207,272.00,273.35,268.50,270.85,270.85,25236,154894
ZG2023Z,20231208,270.90,275.50,270.90,275.45,275.45,22198,155008
ZG2023Z,20231211,275.40,275.60,271.65,271.80,271.80,21448,156269
ZG2023Z,20231212,271.70,274.40,271.00,274.10,274.10,18047,155358
ZG2023Z,20231213,274.10,274.55,272.45,274.50,274.50,22723,155579
ZG2023Z,20231214,274.40,278.60,273.65,275.80,275.80,27196,157337
ZG2023Z,20231215,275.95,277.10,273.10,275.05,275.05,27648,160063
ZG2023Z,20231218,274.70,274.95,270.05,273.60,273.60,27854,159966
ZG2023Z,20231219,273.45,275.50,272.20,274.65,274.65,22276,162343
ZG2023Z,20231220,274.55,276.15,273.50,273.85,273.85,40562,171659
ZG2023Z,20231221,273.55,274.15,270.90,273.70,273.70,84132,135520
ZG2023Z,20231222,273.85,277.40,273.15,276.90,276.95,126263,86770
ZG2023Z,20231225,276.85,279.95,276.75,278.00,278.20,8941,56778
ZG2023Z,20231226,278.25,279.60,276.30,277.40,277.35,46904,38383
ZG2023Z,20231227,277.40,280.60,277.05,279.75,279.80,55016,14088
ZG2023Z,20231228,279.95,285.80,279.75,283.35,283.35,0,0