ZT2023Z,20230726,148.05,148.05,148.05,148.05,148.05,0,1
ZT2023Z,20230727,148.00,148.00,148.00,148.00,148.00,0,1
ZT2023Z,20230728,146.91,146.91,146.91,146.91,146.91,0,1
ZT2023Z,20230731,146.62,146.62,146.62,146.62,146.62,0,1
ZT2023Z,20230801,146.59,146.59,146.59,146.59,146.59,0,1
ZT2023Z,20230802,145.99,145.99,145.99,145.99,146.38,5,1
ZT2023Z,20230803,146.03,146.03,146.03,146.03,146.03,0,6
ZT2023Z,20230804,145.98,145.98,145.98,145.98,145.98,0,6
ZT2023Z,20230807,146.21,146.21,146.21,146.21,146.21,0,6
ZT2023Z,20230808,146.00,146.00,146.00,146.00,146.00,0,6
ZT2023Z,20230809,146.00,146.00,146.00,146.00,146.32,1,6
ZT2023Z,20230810,146.25,146.25,146.25,146.25,146.25,0,7
ZT2023Z,20230811,146.25,146.25,146.25,146.25,146.25,0,7
ZT2023Z,20230814,146.12,146.12,146.12,146.12,146.12,0,7
ZT2023Z,20230815,145.98,145.98,145.98,145.98,145.98,0,7
ZT2023Z,20230816,145.95,145.95,145.95,145.95,146.16,1,7
ZT2023Z,20230817,145.90,145.90,145.90,145.90,145.90,0,8
ZT2023Z,20230818,145.82,145.82,145.82,145.82,145.81,2,8
ZT2023Z,20230821,145.76,145.76,145.75,145.75,145.63,2,9
ZT2023Z,20230822,145.67,145.67,145.60,145.60,145.64,2,10
ZT2023Z,20230823,145.74,145.75,145.61,145.75,145.75,17,12
ZT2023Z,20230824,145.75,145.96,145.75,145.96,146.03,93,26
ZT2023Z,20230825,145.89,145.89,145.89,145.89,145.89,24,96
ZT2023Z,20230828,145.90,145.90,145.90,145.90,145.90,10,118
ZT2023Z,20230829,146.09,146.09,146.04,146.04,146.02,3,128
ZT2023Z,20230830,146.05,146.23,146.00,146.05,146.07,85,140
ZT2023Z,20230831,146.02,146.02,146.01,146.01,146.15,109,201
ZT2023Z,20230901,146.20,146.29,146.19,146.29,146.30,157,288
ZT2023Z,20230904,146.29,146.29,146.06,146.09,146.07,365,386
ZT2023Z,20230905,146.06,146.06,145.93,145.97,145.97,2083,628
ZT2023Z,20230906,145.97,146.11,145.86,146.01,146.02,5572,2118
ZT2023Z,20230907,146.03,146.10,145.92,146.10,146.10,7219,5938
ZT2023Z,20230908,146.10,146.24,146.05,146.15,146.14,3785,9275
ZT2023Z,20230911,146.15,146.26,145.46,145.61,145.60,1509,11282
ZT2023Z,20230912,145.64,145.65,145.34,145.52,145.52,1798,12287
ZT2023Z,20230913,145.53,145.63,145.44,145.51,145.51,598,12749
ZT2023Z,20230914,145.50,145.70,145.40,145.50,145.50,1122,12228
ZT2023Z,20230915,145.51,145.76,145.44,145.58,145.58,1743,12575
ZT2023Z,20230918,145.60,145.64,145.36,145.43,145.39,443,13029
ZT2023Z,20230919,145.38,145.61,145.35,145.51,145.51,164,13081
ZT2023Z,20230920,145.54,145.55,145.36,145.53,145.53,616,13127
ZT2023Z,20230921,145.54,145.62,145.25,145.25,145.25,505,13128
ZT2023Z,20230922,145.24,145.77,145.09,145.39,145.39,712,13173
ZT2023Z,20230925,145.37,145.48,145.31,145.40,145.41,1322,13461
ZT2023Z,20230926,145.39,145.39,145.17,145.31,145.31,1518,13704
ZT2023Z,20230927,145.31,145.41,145.24,145.33,145.33,137,13256
ZT2023Z,20230928,145.34,145.36,144.97,144.97,144.97,492,12008
ZT2023Z,20230929,144.95,145.14,144.82,144.99,145.00,293,12110
ZT2023Z,20231002,145.01,145.10,144.72,144.83,144.83,870,12075
ZT2023Z,20231003,144.82,145.02,144.65,144.84,144.84,1693,12126
ZT2023Z,20231004,144.82,144.86,144.36,144.55,144.55,2221,12166
ZT2023Z,20231005,144.52,144.76,144.49,144.60,144.60,1460,13040
ZT2023Z,20231006,144.63,144.82,144.59,144.77,144.78,213,13392
ZT2023Z,20231009,144.78,145.16,144.55,144.97,144.97,340,13307
ZT2023Z,20231010,145.05,145.26,144.88,145.02,145.02,756,13272
ZT2023Z,20231011,145.01,145.51,144.99,145.47,145.47,938,13076
ZT2023Z,20231012,145.43,145.58,145.34,145.55,145.55,1838,13199
ZT2023Z,20231013,145.51,145.57,145.12,145.40,145.40,697,13286
ZT2023Z,20231016,145.43,145.61,145.36,145.39,145.39,1237,13554
ZT2023Z,20231017,145.39,145.39,145.10,145.11,145.11,1103,13434
ZT2023Z,20231018,145.09,145.13,144.81,144.85,144.85,1739,13518
ZT2023Z,20231019,144.86,144.96,144.49,144.51,144.51,857,13440
ZT2023Z,20231020,144.52,144.75,144.45,144.58,144.58,471,12973
ZT2023Z,20231023,144.58,144.70,144.34,144.34,144.34,827,13190
ZT2023Z,20231024,144.33,144.85,144.30,144.63,144.65,2499,13022
ZT2023Z,20231025,144.60,144.68,144.44,144.54,144.54,797,13978
ZT2023Z,20231026,144.53,144.53,144.20,144.39,144.39,788,14103
ZT2023Z,20231027,144.33,144.44,144.24,144.27,144.29,319,14081
ZT2023Z,20231030,144.33,144.35,144.19,144.19,144.19,138,14060
ZT2023Z,20231031,144.22,144.32,143.39,143.92,143.92,1375,13819
ZT2023Z,20231101,143.93,144.14,143.42,143.70,143.70,788,14202
ZT2023Z,20231102,143.64,144.12,143.60,144.00,144.00,2104,14073
ZT2023Z,20231103,144.00,144.29,143.93,144.04,144.04,1707,14298
ZT2023Z,20231106,144.15,144.50,144.03,144.32,144.32,489,14895
ZT2023Z,20231107,144.36,144.39,144.15,144.33,144.33,1077,15077
ZT2023Z,20231108,144.32,144.69,144.31,144.67,144.67,2093,15320
ZT2023Z,20231109,144.66,144.86,144.63,144.69,144.69,1821,15492
ZT2023Z,20231110,144.69,144.75,144.41,144.55,144.55,1643,15627
ZT2023Z,20231113,144.49,144.55,144.16,144.30,144.31,749,15376
ZT2023Z,20231114,144.39,144.66,144.23,144.66,144.66,540,14958
ZT2023Z,20231115,144.67,145.53,144.61,145.29,145.29,2328,14935
ZT2023Z,20231116,145.27,145.41,145.09,145.35,145.35,1250,14729
ZT2023Z,20231117,145.31,146.05,145.30,146.02,146.02,1469,14359
ZT2023Z,20231120,145.98,146.02,145.61,145.82,145.82,1914,14124
ZT2023Z,20231121,145.83,146.38,145.76,146.29,146.29,941,13715
ZT2023Z,20231122,146.29,146.36,145.96,146.08,146.08,792,13482
ZT2023Z,20231123,146.07,146.25,145.99,146.03,146.08,404,13208
ZT2023Z,20231124,146.01,146.07,145.59,145.60,145.60,39,12781
ZT2023Z,20231127,145.58,145.80,145.54,145.68,145.68,72,13006
ZT2023Z,20231128,145.71,145.99,145.66,145.91,145.91,786,13011
ZT2023Z,20231129,145.84,146.80,145.82,146.76,146.75,417,13084
ZT2023Z,20231130,146.71,147.16,146.34,146.66,146.66,844,12925
ZT2023Z,20231201,146.64,146.65,146.15,146.33,146.33,2289,12508
ZT2023Z,20231204,146.38,146.97,146.27,146.63,146.66,616,12151
ZT2023Z,20231205,146.66,146.88,146.33,146.85,146.85,1507,12030
ZT2023Z,20231206,146.86,147.24,146.84,147.17,147.17,864,12004
ZT2023Z,20231207,147.11,147.28,145.78,146.03,146.03,5602,11341
ZT2023Z,20231208,146.07,146.19,145.35,145.90,145.90,9077,9347
ZT2023Z,20231211,145.90,146.10,145.46,145.97,145.98,4110,5519
ZT2023Z,20231212,146.05,146.05,145.75,145.75,145.99,0,0