HRC2023Z,20230804,753,758,750,758,758,84,2390 HRC2023Z,20230807,758,763,758,763,763,40,2370 HRC2023Z,20230808,770,775,763,763,765,22,2354 HRC2023Z,20230809,765,765,758,765,765,138,2338 HRC2023Z,20230810,775,778,771,771,773,95,2276 HRC2023Z,20230811,765,765,765,765,770,122,2284 HRC2023Z,20230814,768,768,755,755,765,122,2346 HRC2023Z,20230815,765,768,761,761,765,26,2358 HRC2023Z,20230816,763,773,763,767,767,46,2364 HRC2023Z,20230817,775,775,765,771,771,82,2357 HRC2023Z,20230818,763,771,760,771,771,60,2412 HRC2023Z,20230821,765,765,765,765,765,0,2412 HRC2023Z,20230822,751,760,751,758,751,199,2529 HRC2023Z,20230823,750,751,750,751,750,129,2535 HRC2023Z,20230824,754,760,750,753,759,25,2526 HRC2023Z,20230825,757,764,756,756,759,156,2426 HRC2023Z,20230828,755,755,750,750,750,25,2451 HRC2023Z,20230829,756,758,753,754,758,46,2437 HRC2023Z,20230830,758,758,750,750,756,74,2434 HRC2023Z,20230831,748,748,746,748,748,58,2433 HRC2023Z,20230901,752,752,735,739,736,99,2490 HRC2023Z,20230905,740,744,726,736,730,235,2580 HRC2023Z,20230906,736,740,736,740,737,84,2645 HRC2023Z,20230907,744,763,743,755,760,238,2765 HRC2023Z,20230908,764,764,755,755,760,134,2737 HRC2023Z,20230911,760,763,750,762,755,172,2749 HRC2023Z,20230912,765,765,755,757,761,90,2748 HRC2023Z,20230913,757,757,738,750,747,49,2747 HRC2023Z,20230914,757,757,750,755,751,15,2760 HRC2023Z,20230915,735,751,735,750,750,41,2768 HRC2023Z,20230918,750,758,743,756,758,26,2786 HRC2023Z,20230919,757,781,757,775,775,136,2815 HRC2023Z,20230920,764,795,764,790,776,308,2817 HRC2023Z,20230921,790,810,790,800,805,206,2752 HRC2023Z,20230922,800,810,800,809,810,142,2842 HRC2023Z,20230925,795,804,791,797,795,307,2928 HRC2023Z,20230926,795,799,790,793,794,115,2916 HRC2023Z,20230927,795,822,795,820,816,50,2930 HRC2023Z,20230928,820,835,820,825,831,198,2964 HRC2023Z,20230929,823,823,809,809,815,274,2904 HRC2023Z,20231002,807,810,791,800,810,318,3136 HRC2023Z,20231003,797,797,785,785,787,209,3262 HRC2023Z,20231004,791,802,775,800,791,810,3558 HRC2023Z,20231005,792,805,792,800,805,205,3634 HRC2023Z,20231006,787,805,787,805,795,541,3635 HRC2023Z,20231009,800,815,800,808,811,185,3721 HRC2023Z,20231010,795,819,795,812,809,196,3826 HRC2023Z,20231011,802,827,800,815,823,413,3819 HRC2023Z,20231012,801,810,800,802,807,130,3855 HRC2023Z,20231013,801,810,797,810,810,51,3848 HRC2023Z,20231016,805,825,805,821,821,221,3847 HRC2023Z,20231017,820,835,820,833,830,276,3770 HRC2023Z,20231018,828,833,821,825,826,485,3895 HRC2023Z,20231019,824,867,824,862,867,673,4335 HRC2023Z,20231020,858,865,850,854,858,874,3924 HRC2023Z,20231023,850,864,850,863,863,148,3969 HRC2023Z,20231024,865,871,865,867,867,609,4040 HRC2023Z,20231025,872,885,872,883,881,493,4039 HRC2023Z,20231026,890,956,890,944,931,927,4165 HRC2023Z,20231027,951,975,951,960,965,576,4196 HRC2023Z,20231030,974,995,970,981,987,639,4372 HRC2023Z,20231031,990,1010,985,990,994,366,4379 HRC2023Z,20231101,999,1002,992,1000,995,394,4240 HRC2023Z,20231102,1000,1000,988,995,992,314,4331 HRC2023Z,20231103,992,996,985,991,988,163,4395 HRC2023Z,20231106,997,1035,997,1029,1027,191,4416 HRC2023Z,20231107,1027,1055,1026,1045,1030,263,4479 HRC2023Z,20231108,1035,1047,1035,1047,1046,71,4530 HRC2023Z,20231109,1036,1044,1010,1025,1019,560,4485 HRC2023Z,20231110,1026,1040,1026,1030,1030,241,4483 HRC2023Z,20231113,1030,1040,1030,1035,1035,400,4294 HRC2023Z,20231114,1045,1048,1030,1035,1045,255,4405 HRC2023Z,20231115,1021,1038,1015,1025,1028,301,4319 HRC2023Z,20231116,1025,1046,1025,1046,1041,259,4283 HRC2023Z,20231117,1039,1050,1039,1040,1042,239,4236 HRC2023Z,20231120,1044,1047,1042,1047,1045,321,4142 HRC2023Z,20231121,1045,1046,1034,1044,1039,551,3966 HRC2023Z,20231122,1049,1056,1027,1035,1033,457,3869 HRC2023Z,20231124,1021,1041,1005,1041,1040,352,3652 HRC2023Z,20231127,1044,1080,1028,1063,1060,393,3614 HRC2023Z,20231128,1050,1053,1040,1050,1050,187,3611 HRC2023Z,20231129,1040,1048,1037,1048,1044,208,3605 HRC2023Z,20231130,1041,1044,1040,1044,1044,54,3578 HRC2023Z,20231201,1039,1039,1026,1026,1039,103,3579 HRC2023Z,20231204,1040,1041,1034,1034,1039,127,3580 HRC2023Z,20231205,1030,1040,1028,1040,1028,282,3563 HRC2023Z,20231206,1070,1080,1061,1062,1061,84,3548 HRC2023Z,20231207,1070,1070,1069,1070,1070,80,3470 HRC2023Z,20231208,1080,1080,1068,1068,1070,29,3471 HRC2023Z,20231211,1070,1076,1070,1076,1072,6,3472 HRC2023Z,20231212,1077,1077,1067,1069,1067,25,3493 HRC2023Z,20231213,1067,1067,1067,1067,1067,1,3493 HRC2023Z,20231214,1068,1068,1066,1066,1068,8,3493 HRC2023Z,20231215,1069,1069,1069,1069,1068,4,3497 HRC2023Z,20231218,1068,1070,1068,1070,1070,17,3497 HRC2023Z,20231219,1065,1065,1065,1065,1065,41,3457 HRC2023Z,20231220,1074,1077,1074,1074,1074,34,3439 HRC2023Z,20231221,1074,1074,1074,1074,1074,0,3439 HRC2023Z,20231222,1074,1074,1074,1074,1074,0,3439 HRC2023Z,20231226,1078,1078,1078,1078,1078,0,0