HT2023Z,20230731,96.140,96.140,96.140,96.140,96.140,0,0
HT2023Z,20230801,96.260,96.260,96.260,96.260,96.260,0,0
HT2023Z,20230802,96.250,96.250,96.250,96.250,96.250,0,0
HT2023Z,20230803,96.230,96.230,96.230,96.230,96.230,0,0
HT2023Z,20230804,96.130,96.130,96.130,96.130,96.130,0,0
HT2023Z,20230807,96.230,96.230,96.230,96.230,96.230,0,0
HT2023Z,20230808,96.280,96.280,96.280,96.280,96.280,0,0
HT2023Z,20230809,96.280,96.280,96.280,96.280,96.280,0,0
HT2023Z,20230810,96.230,96.230,96.230,96.230,96.230,0,0
HT2023Z,20230811,96.180,96.180,96.180,96.180,96.180,0,0
HT2023Z,20230814,96.100,96.100,96.100,96.100,96.100,0,0
HT2023Z,20230815,96.040,96.040,96.040,96.040,96.040,0,0
HT2023Z,20230816,96.090,96.090,96.090,96.090,96.090,0,0
HT2023Z,20230817,96.040,96.040,96.040,96.040,96.040,0,0
HT2023Z,20230818,96.130,96.130,96.130,96.130,96.130,0,0
HT2023Z,20230821,96.110,96.110,96.110,96.110,96.110,0,0
HT2023Z,20230822,96.100,96.100,96.100,96.100,96.100,0,0
HT2023Z,20230823,96.140,96.140,96.140,96.140,96.140,0,0
HT2023Z,20230824,96.210,96.210,96.210,96.210,96.210,0,0
HT2023Z,20230825,96.170,96.170,96.170,96.170,96.170,0,0
HT2023Z,20230828,96.130,96.130,96.130,96.130,96.150,1,1
HT2023Z,20230829,96.180,96.180,96.180,96.180,96.200,151,202
HT2023Z,20230830,96.270,96.270,96.240,96.240,96.240,99,301
HT2023Z,20230831,96.280,96.290,96.280,96.290,96.290,117,518
HT2023Z,20230901,96.300,96.300,96.300,96.300,96.310,126,789
HT2023Z,20230904,96.300,96.300,96.230,96.240,96.230,207,1034
HT2023Z,20230905,96.220,96.220,96.200,96.210,96.230,57,1118
HT2023Z,20230906,96.210,96.220,96.200,96.220,96.240,625,1566
HT2023Z,20230907,96.210,96.210,96.170,96.180,96.190,1991,3891
HT2023Z,20230908,96.200,96.260,96.200,96.250,96.250,2770,8150
HT2023Z,20230911,96.228,96.228,96.170,96.192,96.192,216621,227032
HT2023Z,20230912,96.182,96.206,96.174,96.176,96.178,295208,562920
HT2023Z,20230913,96.142,96.180,96.142,96.168,96.166,176734,726949
HT2023Z,20230914,96.172,96.214,96.140,96.188,96.190,97738,749434
HT2023Z,20230915,96.182,96.214,96.176,96.190,96.188,85121,757419
HT2023Z,20230918,96.170,96.170,96.100,96.110,96.110,90125,770506
HT2023Z,20230919,96.120,96.140,96.090,96.130,96.130,109773,766616
HT2023Z,20230920,96.070,96.080,96.050,96.070,96.070,152336,794541
HT2023Z,20230921,95.970,95.980,95.930,95.950,95.960,145052,794044
HT2023Z,20230922,95.930,95.970,95.920,95.970,95.970,100862,789927
HT2023Z,20230925,96.000,96.010,95.980,96.000,96.000,81310,772633
HT2023Z,20230926,95.930,95.960,95.920,95.940,95.940,142790,775175
HT2023Z,20230927,95.950,95.980,95.920,95.950,95.960,125636,773097
HT2023Z,20230928,95.910,95.920,95.860,95.880,95.890,105551,774331
HT2023Z,20230929,95.890,95.910,95.870,95.900,95.910,147685,774489
HT2023Z,20231002,95.910,95.920,95.870,95.910,95.910,29684,772807
HT2023Z,20231003,95.830,95.900,95.820,95.890,95.900,131736,782712
HT2023Z,20231004,95.880,95.880,95.840,95.860,95.860,135342,789424
HT2023Z,20231005,95.920,95.950,95.890,95.950,95.950,137624,792314
HT2023Z,20231006,95.970,96.000,95.940,95.980,95.990,111428,783294
HT2023Z,20231009,96.000,96.110,95.990,96.040,96.040,113846,778543
HT2023Z,20231010,96.090,96.120,96.050,96.060,96.070,124047,775514
HT2023Z,20231011,96.060,96.070,96.040,96.050,96.060,155116,785753
HT2023Z,20231012,96.100,96.100,96.080,96.080,96.090,125363,774796
HT2023Z,20231013,96.030,96.050,96.010,96.050,96.050,123363,795506
HT2023Z,20231016,96.050,96.060,96.020,96.030,96.040,73424,780870
HT2023Z,20231017,95.980,95.990,95.890,95.890,95.900,282226,835905
HT2023Z,20231018,95.830,95.840,95.760,95.800,95.810,135550,779508
HT2023Z,20231019,95.780,95.780,95.720,95.730,95.740,197925,786483
HT2023Z,20231020,95.740,95.800,95.740,95.760,95.770,116325,793383
HT2023Z,20231023,95.780,95.790,95.730,95.750,95.760,87300,792981
HT2023Z,20231024,95.800,95.830,95.780,95.820,95.830,78638,788045
HT2023Z,20231025,95.800,95.800,95.670,95.720,95.730,176799,809184
HT2023Z,20231026,95.670,95.730,95.630,95.640,95.640,209004,834615
HT2023Z,20231027,95.680,95.690,95.650,95.650,95.660,100504,808896
HT2023Z,20231030,95.670,95.670,95.580,95.600,95.610,100401,812790
HT2023Z,20231031,95.570,95.600,95.540,95.560,95.570,172091,823854
HT2023Z,20231101,95.500,95.560,95.480,95.550,95.560,149321,847655
HT2023Z,20231102,95.660,95.690,95.640,95.660,95.670,120842,835545
HT2023Z,20231103,95.710,95.730,95.670,95.690,95.700,121637,840403
HT2023Z,20231106,95.740,95.750,95.690,95.700,95.710,108899,875730
HT2023Z,20231107,95.680,95.750,95.610,95.730,95.740,155549,832694
HT2023Z,20231108,95.810,95.850,95.800,95.830,95.830,132113,833873
HT2023Z,20231109,95.850,95.860,95.810,95.830,95.830,157663,850434
HT2023Z,20231110,95.750,95.770,95.730,95.760,95.750,117011,832424
HT2023Z,20231113,95.710,95.730,95.680,95.690,95.700,77068,838544
HT2023Z,20231114,95.700,95.720,95.680,95.690,95.700,93344,848684
HT2023Z,20231115,95.790,95.840,95.780,95.810,95.820,133226,859006
HT2023Z,20231116,95.770,95.830,95.760,95.810,95.820,78297,852480
HT2023Z,20231117,95.870,95.930,95.870,95.900,95.910,118335,837041
HT2023Z,20231120,95.900,95.900,95.860,95.870,95.870,81990,837123
HT2023Z,20231121,95.860,95.920,95.860,95.900,95.900,96057,833020
HT2023Z,20231122,95.920,95.940,95.900,95.900,95.910,87776,838937
HT2023Z,20231123,95.820,95.860,95.820,95.840,95.850,71398,834380
HT2023Z,20231124,95.820,95.830,95.770,95.790,95.800,74210,834783
HT2023Z,20231127,95.810,95.810,95.740,95.770,95.770,85071,832576
HT2023Z,20231128,95.850,95.870,95.810,95.820,95.830,125079,845744
HT2023Z,20231129,95.880,95.990,95.880,95.980,95.980,175787,844432
HT2023Z,20231130,96.020,96.050,95.970,95.980,95.980,221235,846876
HT2023Z,20231201,95.920,95.950,95.900,95.920,95.920,133973,825504
HT2023Z,20231204,96.030,96.030,95.940,95.960,95.960,127254,821595
HT2023Z,20231205,95.960,96.020,95.920,95.990,96.000,150564,819060
HT2023Z,20231206,96.070,96.140,96.060,96.100,96.110,176658,814927
HT2023Z,20231207,96.140,96.160,96.060,96.060,96.070,148281,811627
HT2023Z,20231208,96.100,96.110,96.060,96.080,96.090,105595,786732
HT2023Z,20231211,96.048,96.050,96.010,96.036,96.038,188784,809654
HT2023Z,20231212,96.032,96.058,96.032,96.046,96.048,293014,530404
HT2023Z,20231213,96.080,96.082,96.052,96.056,96.056,202533,259128
HT2023Z,20231214,96.204,96.302,96.194,96.244,96.244,105785,161507
HT2023Z,20231215,96.254,96.262,96.230,96.230,96.230,0,0