ZN2023Z,20230721,32070,32070,32070,32070,32070,0,9378
ZN2023Z,20230724,32410,32480,32385,32480,32395,4,9377
ZN2023Z,20230725,32425,32425,32425,32425,32425,0,9379
ZN2023Z,20230726,32445,32445,32445,32445,32375,2,9379
ZN2023Z,20230727,32615,32645,32585,32645,32685,7,9379
ZN2023Z,20230728,32235,32600,32140,32480,32460,153,9422
ZN2023Z,20230731,33000,33000,33000,33000,33000,0,9432
ZN2023Z,20230801,33095,33210,33095,33180,33160,16,9448
ZN2023Z,20230802,32810,32850,32375,32375,32335,31,9445
ZN2023Z,20230803,32100,32165,31915,31915,31950,5,9430
ZN2023Z,20230804,31730,31930,31730,31910,31910,18,9399
ZN2023Z,20230807,31675,32035,31675,32035,32030,115,9453
ZN2023Z,20230808,32135,32140,32115,32115,32085,15,9527
ZN2023Z,20230809,32005,32005,32005,32005,31995,2,9534
ZN2023Z,20230810,31800,32090,31800,32090,32325,25,9546
ZN2023Z,20230811,32440,32455,32440,32455,32385,15,9540
ZN2023Z,20230814,32250,32250,31835,31835,31880,43,9541
ZN2023Z,20230815,32045,32045,32010,32010,32025,1257,10117
ZN2023Z,20230816,31640,31640,31545,31555,31565,741,10299
ZN2023Z,20230817,31425,31425,31100,31100,31435,45,10290
ZN2023Z,20230818,31130,31310,31090,31105,31220,123,10255
ZN2023Z,20230821,31315,31500,31235,31300,31295,309,10231
ZN2023Z,20230822,31595,31595,31520,31520,31685,49,10253
ZN2023Z,20230823,31480,31730,31470,31730,31735,489,10647
ZN2023Z,20230824,31875,32020,31855,31985,31980,81,10603
ZN2023Z,20230825,31490,31565,31320,31335,31360,122,10570
ZN2023Z,20230828,31735,31965,31720,31965,31945,247,10570
ZN2023Z,20230829,32020,32140,31940,32005,31990,1330,11167
ZN2023Z,20230830,32230,32330,32055,32055,32055,665,11162
ZN2023Z,20230831,32130,32470,32130,32380,32370,4086,12812
ZN2023Z,20230901,32270,32610,32240,32435,32450,7935,15333
ZN2023Z,20230904,32530,32750,32495,32745,32745,42807,27184
ZN2023Z,20230905,32685,32800,32560,32760,32760,88798,75125
ZN2023Z,20230906,32835,33060,32820,33007,33010,33750,92696
ZN2023Z,20230907,32905,33115,32755,32770,32765,30021,97590
ZN2023Z,20230908,32685,32755,32280,32410,32410,37381,90898
ZN2023Z,20230911,32355,32530,32165,32265,32265,25667,92450
ZN2023Z,20230912,32440,32620,32265,32620,32620,20217,93486
ZN2023Z,20230913,32565,32665,32400,32470,32470,19273,95020
ZN2023Z,20230914,32645,33035,32625,32980,32980,29910,100479
ZN2023Z,20230915,33210,33440,33180,33300,33300,28782,105449
ZN2023Z,20230918,33055,33140,32975,33055,33055,6705,105258
ZN2023Z,20230919,33065,33130,32920,33040,33040,25124,105020
ZN2023Z,20230920,33065,33090,32780,32900,32900,23769,104009
ZN2023Z,20230921,32735,32745,32345,32405,32405,30665,103998
ZN2023Z,20230922,32015,32325,31940,32245,32245,30675,105307
ZN2023Z,20230925,32285,32515,32170,32470,32470,17784,104504
ZN2023Z,20230926,32460,32480,32065,32080,32080,20737,104483
ZN2023Z,20230927,31900,32165,31740,32145,32145,27265,104316
ZN2023Z,20230928,32075,32160,31665,31855,31855,32071,103125
ZN2023Z,20230929,31995,32030,31710,32005,32005,33973,100004
ZN2023Z,20231002,32020,32410,31770,31805,31805,41813,101660
ZN2023Z,20231003,31580,31665,31145,31215,31215,37434,99953
ZN2023Z,20231004,30755,30825,30345,30385,30385,40568,97851
ZN2023Z,20231005,30695,31075,30550,30985,30985,34488,98642
ZN2023Z,20231006,31020,31160,30915,31020,31020,26569,98600
ZN2023Z,20231009,31145,31155,30950,31100,31095,454,99289
ZN2023Z,20231010,31295,31825,31295,31695,31695,38644,102677
ZN2023Z,20231011,31840,32040,31800,31910,31910,25377,104314
ZN2023Z,20231012,32080,32660,32075,32615,32615,34609,106083
ZN2023Z,20231013,32290,32520,32235,32255,32255,26616,106454
ZN2023Z,20231016,32030,32040,31555,31705,31705,0,105528
ZN2023Z,20231017,32060,32270,31900,31985,31985,28930,104486
ZN2023Z,20231018,32085,32130,31860,32035,32035,20723,105388
ZN2023Z,20231019,31620,31670,31395,31440,31440,26331,107802
ZN2023Z,20231020,31220,31430,31105,31205,31205,26074,107769
ZN2023Z,20231023,31050,31175,30970,31005,31005,22964,110319
ZN2023Z,20231024,31110,31210,30545,31135,31135,799,113312
ZN2023Z,20231025,31225,31465,31190,31300,31300,20482,114521
ZN2023Z,20231026,30770,30885,30540,30610,30610,28579,115945
ZN2023Z,20231027,30745,31090,30680,31020,31020,25154,118532
ZN2023Z,20231030,30705,30750,30530,30700,30700,23124,118054
ZN2023Z,20231031,30565,30975,30540,30875,30875,29293,118127
ZN2023Z,20231101,31330,31635,31285,31610,31610,31024,119413
ZN2023Z,20231102,31920,32085,31865,31905,31905,1037,119526
ZN2023Z,20231103,32260,32445,32225,32395,32395,4985,120311
ZN2023Z,20231106,32740,32790,32545,32675,32675,33773,120237
ZN2023Z,20231107,32575,32635,32240,32260,32260,28577,122805
ZN2023Z,20231108,32515,32565,32045,32150,32150,26327,123500
ZN2023Z,20231109,32325,32735,32200,32650,32650,30171,123047
ZN2023Z,20231110,32435,32610,32245,32575,32575,21479,123982
ZN2023Z,20231113,32820,33000,32495,32590,32590,22880,125037
ZN2023Z,20231114,32820,32860,32665,32690,32690,21537,124550
ZN2023Z,20231115,33280,33565,33195,33460,33460,35293,128680
ZN2023Z,20231116,33380,33620,33225,33425,33425,27519,129952
ZN2023Z,20231117,33395,33610,33260,33590,33590,24153,128670
ZN2023Z,20231120,33495,33860,33315,33335,33335,27784,129173
ZN2023Z,20231121,33415,33470,33255,33355,33355,21195,129584
ZN2023Z,20231122,33170,33600,33105,33435,33435,22715,129565
ZN2023Z,20231123,33715,33740,33625,33710,33710,5294,129450
ZN2023Z,20231124,33720,33830,33595,33600,33600,18720,130882
ZN2023Z,20231127,33725,33815,33395,33430,33430,20687,130641
ZN2023Z,20231128,33530,33570,33300,33380,33380,19057,131448
ZN2023Z,20231129,33265,33525,33170,33285,33285,24044,131938
ZN2023Z,20231130,33265,33505,33155,33475,33475,25647,132896
ZN2023Z,20231201,33550,33575,33395,33415,33415,28087,133753
ZN2023Z,20231204,33430,33470,33015,33140,33135,78967,125215
ZN2023Z,20231205,33010,33080,32715,32770,32775,63573,107221
ZN2023Z,20231206,32955,33450,32880,33415,33415,46189,104578
ZN2023Z,20231207,33180,33190,32795,32910,32905,0,0