npm - hqchart - Versions diffs - 1.1.14208 → 1.1.14215 - Mend

hqchart 1.1.14208 → 1.1.14215

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.

Files changed (75) hide show

package/src/jscommon/umychart.vue.testdata/M1KLine/000151.sz.minute.kline.js ADDED Viewed

@@ -0,0 +1,10 @@
+var SZ_000151_M1_KLINE={"data": [[20240614, 11.3, 11.3, 11.36, 11.2, 11.26, 259100, 2928422.0, 931], [20240614, 11.26, 11.26, 11.32, 11.26, 11.3, 121700, 1373427.0, 932], [20240614, 11.3, 11.3, 11.43, 11.3, 11.35, 199100, 2261045.0, 933], [20240614, 11.35, 11.34, 11.36, 11.25, 11.26, 138100, 1561374.0, 934], [20240614, 11.26, 11.25, 11.26, 11.23, 11.25, 65400, 735631.0, 935], [20240614, 11.25, 11.24, 11.28, 11.24, 11.27, 25600, 288170.0, 936], [20240614, 11.27, 11.27, 11.3, 11.27, 11.3, 45500, 513349.0, 937], [20240614, 11.3, 11.32, 11.32, 11.29, 11.3, 73600, 832409.0, 938], [20240614, 11.3, 11.3, 11.31, 11.28, 11.3, 17000, 192052.0, 939], [20240614, 11.3, 11.3, 11.3, 11.28, 11.29, 46100, 520576.0, 940], [20240614, 11.29, 11.29, 11.29, 11.25, 11.25, 116600, 1314441.0, 941], [20240614, 11.25, 11.25, 11.27, 11.25, 11.27, 13700, 154331.0, 942], [20240614, 11.27, 11.26, 11.29, 11.26, 11.29, 40500, 456447.0, 943], [20240614, 11.29, 11.28, 11.29, 11.27, 11.28, 15300, 172595.0, 944], [20240614, 11.28, 11.28, 11.29, 11.28, 11.29, 20200, 228063.0, 945], [20240614, 11.29, 11.29, 11.36, 11.29, 11.36, 183800, 2080775.0, 946], [20240614, 11.36, 11.36, 11.4, 11.32, 11.32, 266500, 3031282.0, 947], [20240614, 11.32, 11.35, 11.35, 11.33, 11.34, 65000, 736892.0, 948], [20240614, 11.34, 11.34, 11.34, 11.3, 11.3, 96500, 1093438.0, 949], [20240614, 11.3, 11.3, 11.32, 11.3, 11.32, 11100, 125540.0, 950], [20240614, 11.32, 11.31, 11.32, 11.3, 11.31, 54600, 617495.0, 951], [20240614, 11.31, 11.3, 11.31, 11.3, 11.3, 28000, 316413.0, 952], [20240614, 11.3, 11.29, 11.31, 11.29, 11.3, 18500, 209041.0, 953], [20240614, 11.3, 11.3, 11.31, 11.29, 11.29, 18100, 204512.0, 954], [20240614, 11.29, 11.3, 11.32, 11.29, 11.32, 76900, 869620.0, 955], [20240614, 11.32, 11.32, 11.33, 11.31, 11.31, 3400, 38497.0, 956], [20240614, 11.31, 11.31, 11.33, 11.31, 11.33, 13100, 148194.0, 957], [20240614, 11.33, 11.32, 11.33, 11.32, 11.33, 23500, 266252.0, 958], [20240614, 11.33, 11.33, 11.35, 11.33, 11.35, 39500, 448088.0, 959], [20240614, 11.35, 11.36, 11.37, 11.3, 11.36, 113900, 1291789.0, 1000], [20240614, 11.36, 11.36, 11.36, 11.32, 11.32, 23500, 266615.0, 1001], [20240614, 11.32, 11.33, 11.33, 11.3, 11.3, 41600, 470320.0, 1002], [20240614, 11.3, 11.29, 11.3, 11.29, 11.29, 44800, 505803.0, 1003], [20240614, 11.29, 11.3, 11.32, 11.3, 11.32, 10800, 122081.0, 1004], [20240614, 11.32, 11.31, 11.31, 11.3, 11.3, 6500, 73482.0, 1005], [20240614, 11.3, 11.29, 11.3, 11.29, 11.3, 7600, 85847.0, 1006], [20240614, 11.3, 11.29, 11.29, 11.26, 11.27, 65000, 733127.0, 1007], [20240614, 11.27, 11.26, 11.27, 11.25, 11.25, 93500, 1052369.0, 1008], [20240614, 11.25, 11.26, 11.26, 11.23, 11.23, 57300, 644336.0, 1009], [20240614, 11.23, 11.24, 11.25, 11.23, 11.24, 50400, 566451.0, 1010], [20240614, 11.24, 11.24, 11.26, 11.24, 11.26, 10700, 120406.0, 1011], [20240614, 11.26, 11.25, 11.27, 11.25, 11.27, 15800, 178056.0, 1012], [20240614, 11.27, 11.26, 11.27, 11.26, 11.27, 21800, 245533.0, 1013], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 2500, 28179.0, 1014], [20240614, 11.27, 11.26, 11.26, 11.25, 11.26, 24300, 273534.0, 1015], [20240614, 11.26, 11.26, 11.28, 11.26, 11.26, 15700, 176960.0, 1016], [20240614, 11.26, 11.25, 11.25, 11.24, 11.25, 33100, 372149.0, 1017], [20240614, 11.25, 11.24, 11.26, 11.23, 11.26, 38100, 428342.0, 1018], [20240614, 11.26, 11.26, 11.26, 11.25, 11.26, 8200, 92289.0, 1019], [20240614, 11.26, 11.26, 11.26, 11.25, 11.25, 24400, 274578.0, 1020], [20240614, 11.25, 11.25, 11.29, 11.25, 11.28, 36500, 411329.0, 1021], [20240614, 11.28, 11.28, 11.28, 11.26, 11.27, 7600, 85666.0, 1022], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 2300, 25914.0, 1023], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 5900, 66437.0, 1024], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 1500, 16895.0, 1025], [20240614, 11.26, 11.26, 11.26, 11.25, 11.25, 10700, 120478.0, 1026], [20240614, 11.25, 11.25, 11.25, 11.25, 11.25, 25000, 281250.0, 1027], [20240614, 11.25, 11.25, 11.27, 11.25, 11.27, 24100, 271391.0, 1028], [20240614, 11.27, 11.26, 11.26, 11.26, 11.26, 1900, 21394.0, 1029], [20240614, 11.26, 11.25, 11.26, 11.25, 11.26, 6200, 69793.0, 1030], [20240614, 11.26, 11.26, 11.26, 11.24, 11.24, 18400, 207008.0, 1031], [20240614, 11.24, 11.24, 11.24, 11.24, 11.24, 25300, 284372.0, 1032], [20240614, 11.24, 11.24, 11.24, 11.24, 11.24, 1700, 19108.0, 1033], [20240614, 11.24, 11.24, 11.26, 11.24, 11.26, 6400, 71970.0, 1034], [20240614, 11.26, 11.25, 11.26, 11.25, 11.25, 3800, 42751.0, 1035], [20240614, 11.25, 11.24, 11.24, 11.24, 11.24, 2500, 28100.0, 1036], [20240614, 11.24, 11.24, 11.24, 11.24, 11.24, 1000, 11241.0, 1037], [20240614, 11.24, 11.24, 11.25, 11.24, 11.24, 27400, 307980.0, 1038], [20240614, 11.24, 11.24, 11.24, 11.23, 11.23, 8300, 93251.0, 1039], [20240614, 11.23, 11.23, 11.24, 11.23, 11.23, 7500, 84229.0, 1040], [20240614, 11.23, 11.23, 11.24, 11.23, 11.24, 26500, 297697.0, 1041], [20240614, 11.24, 11.24, 11.25, 11.24, 11.24, 36200, 406900.0, 1042], [20240614, 11.24, 11.24, 11.25, 11.24, 11.24, 3000, 33744.0, 1043], [20240614, 11.24, 11.25, 11.25, 11.24, 11.25, 9800, 110155.0, 1044], [20240614, 11.25, 11.24, 11.26, 11.24, 11.26, 55500, 624581.0, 1045], [20240614, 11.26, 11.27, 11.27, 11.26, 11.26, 17500, 197164.0, 1046], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 20500, 230932.0, 1047], [20240614, 11.27, 11.27, 11.27, 11.27, 11.27, 1400, 15778.0, 1048], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 7400, 83386.0, 1049], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 7800, 87851.0, 1050], [20240614, 11.27, 11.28, 11.28, 11.27, 11.27, 1500, 16911.0, 1051], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 6100, 68718.0, 1052], [20240614, 11.26, 11.27, 11.27, 11.26, 11.27, 8100, 91286.0, 1053], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 4900, 55187.0, 1054], [20240614, 11.26, 11.27, 11.27, 11.27, 11.27, 23800, 268026.0, 1055], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 3700, 41690.0, 1056], [20240614, 11.26, 11.27, 11.28, 11.27, 11.28, 2300, 25936.0, 1057], [20240614, 11.28, 11.28, 11.28, 11.27, 11.27, 4700, 52999.0, 1058], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 16000, 180205.0, 1059], [20240614, 11.26, 11.27, 11.27, 11.27, 11.27, 1400, 15778.0, 1100], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 1200, 13515.0, 1101], [20240614, 11.26, 11.26, 11.26, 11.25, 11.25, 32100, 361312.0, 1102], [20240614, 11.25, 11.26, 11.26, 11.24, 11.24, 21900, 246511.0, 1103], [20240614, 11.24, 11.25, 11.26, 11.24, 11.25, 4200, 47235.0, 1104], [20240614, 11.25, 11.25, 11.26, 11.25, 11.25, 5000, 56251.0, 1105], [20240614, 11.25, 11.26, 11.26, 11.24, 11.24, 2500, 28125.0, 1106], [20240614, 11.24, 11.24, 11.25, 11.24, 11.25, 3700, 41595.0, 1107], [20240614, 11.25, 11.24, 11.26, 11.24, 11.26, 10100, 113606.0, 1108], [20240614, 11.26, 11.25, 11.25, 11.22, 11.22, 59600, 670047.0, 1109], [20240614, 11.22, 11.23, 11.23, 11.22, 11.22, 8400, 94286.0, 1110], [20240614, 11.22, 11.22, 11.24, 11.22, 11.23, 15700, 176313.0, 1111], [20240614, 11.23, 11.24, 11.25, 11.23, 11.25, 17800, 200053.0, 1112], [20240614, 11.25, 11.24, 11.25, 11.24, 11.24, 6900, 77563.0, 1113], [20240614, 11.24, 11.25, 11.25, 11.24, 11.25, 23000, 258746.0, 1114], [20240614, 11.25, 11.27, 11.27, 11.27, 11.27, 23200, 261262.0, 1115], [20240614, 11.27, 11.27, 11.31, 11.27, 11.3, 127100, 1434547.0, 1116], [20240614, 11.3, 11.29, 11.31, 11.29, 11.3, 14200, 160444.0, 1117], [20240614, 11.3, 11.29, 11.29, 11.27, 11.28, 4500, 50761.0, 1118], [20240614, 11.28, 11.27, 11.28, 11.27, 11.28, 5400, 60874.0, 1119], [20240614, 11.28, 11.27, 11.27, 11.27, 11.27, 51500, 580405.0, 1120], [20240614, 11.27, 11.27, 11.27, 11.25, 11.25, 24100, 271295.0, 1121], [20240614, 11.25, 11.24, 11.25, 11.24, 11.25, 22100, 248617.0, 1122], [20240614, 11.25, 11.25, 11.25, 11.25, 11.25, 4700, 52875.0, 1123], [20240614, 11.25, 11.25, 11.26, 11.25, 11.25, 12200, 137251.0, 1124], [20240614, 11.25, 11.25, 11.26, 11.25, 11.26, 1700, 19133.0, 1125], [20240614, 11.26, 11.25, 11.25, 11.25, 11.25, 15800, 177750.0, 1126], [20240614, 11.25, 11.24, 11.24, 11.24, 11.24, 8900, 100036.0, 1127], [20240614, 11.24, 11.24, 11.25, 11.24, 11.25, 1000, 11242.0, 1128], [20240614, 11.25, 11.24, 11.25, 11.24, 11.24, 13200, 148371.0, 1129], [20240614, 11.24, 11.24, 11.25, 11.24, 11.25, 24500, 275382.0, 1130], [20240614, 11.25, 11.28, 11.28, 11.24, 11.24, 81200, 914055.0, 1301], [20240614, 11.24, 11.23, 11.23, 11.22, 11.22, 29700, 333576.0, 1302], [20240614, 11.22, 11.23, 11.23, 11.23, 11.23, 11100, 124653.0, 1303], [20240614, 11.23, 11.23, 11.23, 11.21, 11.22, 59100, 662994.0, 1304], [20240614, 11.22, 11.22, 11.22, 11.2, 11.2, 56300, 630728.0, 1305], [20240614, 11.2, 11.2, 11.2, 11.16, 11.16, 44100, 493252.0, 1306], [20240614, 11.16, 11.17, 11.21, 11.17, 11.2, 27400, 306640.0, 1307], [20240614, 11.2, 11.19, 11.22, 11.19, 11.22, 73700, 825563.0, 1308], [20240614, 11.22, 11.22, 11.24, 11.21, 11.23, 20600, 231201.0, 1309], [20240614, 11.23, 11.24, 11.24, 11.22, 11.23, 6500, 73028.0, 1310], [20240614, 11.23, 11.23, 11.24, 11.23, 11.24, 2400, 26954.0, 1311], [20240614, 11.24, 11.22, 11.23, 11.21, 11.23, 22900, 257250.0, 1312], [20240614, 11.23, 11.24, 11.24, 11.23, 11.23, 31800, 357218.0, 1313], [20240614, 11.23, 11.22, 11.24, 11.22, 11.24, 9400, 105574.0, 1314], [20240614, 11.24, 11.24, 11.24, 11.23, 11.23, 46100, 517907.0, 1315], [20240614, 11.23, 11.22, 11.22, 11.2, 11.22, 7200, 80693.0, 1316], [20240614, 11.22, 11.21, 11.23, 11.21, 11.23, 4900, 54972.0, 1317], [20240614, 11.23, 11.19, 11.24, 11.19, 11.23, 46700, 523244.0, 1318], [20240614, 11.23, 11.21, 11.25, 11.21, 11.25, 69100, 776659.0, 1319], [20240614, 11.25, 11.25, 11.27, 11.24, 11.26, 55900, 628794.0, 1320], [20240614, 11.26, 11.26, 11.27, 11.24, 11.26, 83000, 933869.0, 1321], [20240614, 11.26, 11.24, 11.26, 11.24, 11.26, 3900, 43885.0, 1322], [20240614, 11.26, 11.25, 11.26, 11.25, 11.26, 15400, 173258.0, 1323], [20240614, 11.26, 11.26, 11.26, 11.25, 11.26, 9900, 111469.0, 1324], [20240614, 11.26, 11.26, 11.26, 11.25, 11.25, 20300, 228404.0, 1325], [20240614, 11.25, 11.25, 11.26, 11.24, 11.24, 15400, 173291.0, 1326], [20240614, 11.24, 11.25, 11.25, 11.24, 11.25, 16200, 182131.0, 1327], [20240614, 11.25, 11.26, 11.26, 11.26, 11.26, 8400, 94584.0, 1328], [20240614, 11.26, 11.27, 11.27, 11.27, 11.27, 500, 5635.0, 1329], [20240614, 11.27, 11.26, 11.27, 11.26, 11.27, 7700, 86762.0, 1330], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 7000, 78853.0, 1331], [20240614, 11.26, 11.27, 11.27, 11.24, 11.27, 106000, 1193500.0, 1332], [20240614, 11.27, 11.27, 11.32, 11.27, 11.3, 168200, 1899178.0, 1333], [20240614, 11.3, 11.3, 11.3, 11.28, 11.28, 105400, 1187238.0, 1334], [20240614, 11.28, 11.28, 11.29, 11.27, 11.27, 28200, 317980.0, 1335], [20240614, 11.27, 11.27, 11.27, 11.27, 11.27, 5000, 56349.0, 1336], [20240614, 11.27, 11.26, 11.28, 11.26, 11.28, 7200, 81136.0, 1337], [20240614, 11.28, 11.28, 11.31, 11.28, 11.31, 43700, 493612.0, 1338], [20240614, 11.31, 11.31, 11.31, 11.27, 11.28, 28600, 322867.0, 1339], [20240614, 11.28, 11.28, 11.3, 11.28, 11.3, 35000, 395397.0, 1340], [20240614, 11.3, 11.3, 11.31, 11.29, 11.31, 49900, 563828.0, 1341], [20240614, 11.31, 11.29, 11.29, 11.29, 11.29, 22800, 257428.0, 1342], [20240614, 11.29, 11.28, 11.29, 11.27, 11.27, 17700, 199642.0, 1343], [20240614, 11.27, 11.27, 11.27, 11.26, 11.27, 15800, 178017.0, 1344], [20240614, 11.27, 11.26, 11.28, 11.26, 11.27, 29000, 326615.0, 1345], [20240614, 11.27, 11.27, 11.28, 11.26, 11.27, 17200, 193835.0, 1346], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 19600, 220898.0, 1347], [20240614, 11.27, 11.26, 11.27, 11.26, 11.27, 23500, 264683.0, 1348], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 6200, 69921.0, 1349], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 14800, 166811.0, 1350], [20240614, 11.27, 11.27, 11.28, 11.27, 11.28, 8100, 91288.0, 1351], [20240614, 11.28, 11.27, 11.27, 11.26, 11.26, 20600, 232127.0, 1352], [20240614, 11.26, 11.26, 11.27, 11.25, 11.26, 37600, 423298.0, 1353], [20240614, 11.26, 11.25, 11.26, 11.25, 11.26, 16500, 185635.0, 1354], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 10700, 120588.0, 1355], [20240614, 11.27, 11.27, 11.27, 11.25, 11.25, 7800, 87863.0, 1356], [20240614, 11.25, 11.26, 11.26, 11.26, 11.26, 5900, 66434.0, 1357], [20240614, 11.26, 11.26, 11.28, 11.26, 11.28, 8500, 95764.0, 1358], [20240614, 11.28, 11.28, 11.29, 11.28, 11.28, 13400, 151184.0, 1359], [20240614, 11.28, 11.28, 11.29, 11.28, 11.29, 6600, 74461.0, 1400], [20240614, 11.29, 11.28, 11.29, 11.27, 11.27, 13900, 156762.0, 1401], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 9800, 110459.0, 1402], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 5500, 61994.0, 1403], [20240614, 11.27, 11.27, 11.27, 11.25, 11.25, 36000, 405308.0, 1404], [20240614, 11.25, 11.25, 11.26, 11.24, 11.26, 16500, 185710.0, 1405], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 21100, 237606.0, 1406], [20240614, 11.26, 11.26, 11.27, 11.26, 11.27, 4500, 50690.0, 1407], [20240614, 11.27, 11.27, 11.27, 11.27, 11.27, 12800, 144256.0, 1408], [20240614, 11.27, 11.26, 11.28, 11.26, 11.28, 113900, 1282532.0, 1409], [20240614, 11.28, 11.28, 11.29, 11.28, 11.29, 18800, 212094.0, 1410], [20240614, 11.29, 11.29, 11.3, 11.28, 11.3, 32400, 365633.0, 1411], [20240614, 11.3, 11.3, 11.3, 11.29, 11.29, 23500, 265403.0, 1412], [20240614, 11.29, 11.29, 11.3, 11.29, 11.29, 37200, 420001.0, 1413], [20240614, 11.29, 11.29, 11.3, 11.29, 11.29, 31500, 355718.0, 1414], [20240614, 11.29, 11.28, 11.28, 11.26, 11.26, 119100, 1344256.0, 1415], [20240614, 11.26, 11.27, 11.27, 11.27, 11.27, 1900, 21413.0, 1416], [20240614, 11.27, 11.27, 11.28, 11.27, 11.28, 2200, 24814.0, 1417], [20240614, 11.28, 11.27, 11.28, 11.27, 11.27, 4200, 47349.0, 1418], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 3700, 41714.0, 1419], [20240614, 11.27, 11.27, 11.28, 11.26, 11.28, 14500, 163359.0, 1420], [20240614, 11.28, 11.27, 11.28, 11.27, 11.28, 5300, 59732.0, 1421], [20240614, 11.28, 11.28, 11.28, 11.27, 11.27, 32100, 361822.0, 1422], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 19400, 218468.0, 1423], [20240614, 11.26, 11.27, 11.28, 11.26, 11.28, 26300, 296477.0, 1424], [20240614, 11.28, 11.27, 11.27, 11.24, 11.25, 88900, 1000479.0, 1425], [20240614, 11.25, 11.25, 11.27, 11.25, 11.27, 22900, 258034.0, 1426], [20240614, 11.27, 11.27, 11.27, 11.26, 11.26, 56400, 635148.0, 1427], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 19000, 213952.0, 1428], [20240614, 11.26, 11.27, 11.27, 11.26, 11.27, 800, 9011.0, 1429], [20240614, 11.27, 11.26, 11.26, 11.25, 11.26, 27500, 309628.0, 1430], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 3400, 38289.0, 1431], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 6800, 76590.0, 1432], [20240614, 11.26, 11.26, 11.27, 11.26, 11.26, 9800, 110388.0, 1433], [20240614, 11.26, 11.27, 11.27, 11.26, 11.27, 29800, 335777.0, 1434], [20240614, 11.27, 11.27, 11.28, 11.27, 11.27, 8900, 100304.0, 1435], [20240614, 11.27, 11.27, 11.28, 11.27, 11.28, 48900, 551399.0, 1436], [20240614, 11.28, 11.28, 11.28, 11.26, 11.28, 37500, 422548.0, 1437], [20240614, 11.28, 11.28, 11.28, 11.27, 11.27, 3400, 38347.0, 1438], [20240614, 11.27, 11.28, 11.28, 11.27, 11.27, 8800, 99250.0, 1439], [20240614, 11.27, 11.27, 11.29, 11.27, 11.29, 15800, 178278.0, 1440], [20240614, 11.29, 11.28, 11.29, 11.28, 11.29, 38000, 428946.0, 1441], [20240614, 11.29, 11.29, 11.29, 11.28, 11.29, 21700, 244955.0, 1442], [20240614, 11.29, 11.29, 11.29, 11.28, 11.28, 3900, 44016.0, 1443], [20240614, 11.28, 11.28, 11.29, 11.28, 11.28, 61900, 698254.0, 1444], [20240614, 11.28, 11.28, 11.29, 11.28, 11.28, 13500, 152303.0, 1445], [20240614, 11.28, 11.28, 11.28, 11.27, 11.28, 14000, 157913.0, 1446], [20240614, 11.28, 11.28, 11.33, 11.28, 11.33, 132900, 1501665.0, 1447], [20240614, 11.33, 11.33, 11.33, 11.32, 11.32, 60700, 687377.0, 1448], [20240614, 11.32, 11.31, 11.32, 11.3, 11.3, 57100, 645628.0, 1449], [20240614, 11.3, 11.31, 11.32, 11.31, 11.32, 31500, 356367.0, 1450], [20240614, 11.32, 11.32, 11.33, 11.32, 11.33, 37100, 420210.0, 1451], [20240614, 11.33, 11.33, 11.33, 11.32, 11.33, 26100, 295686.0, 1452], [20240614, 11.33, 11.33, 11.34, 11.33, 11.34, 122800, 1391445.0, 1453], [20240614, 11.34, 11.34, 11.34, 11.33, 11.33, 46400, 525866.0, 1454], [20240614, 11.33, 11.33, 11.34, 11.32, 11.34, 106700, 1209548.0, 1455], [20240614, 11.34, 11.35, 11.35, 11.33, 11.34, 104600, 1186258.0, 1456], [20240614, 11.34, 11.33, 11.35, 11.33, 11.35, 188400, 2135998.0, 1457], [20240614, 11.35, 11.34, 11.34, 11.34, 11.34, 4100, 46494.0, 1458], [20240614, 11.34, 11.34, 11.34, 11.34, 11.34, 0, 0.0, 1459], [20240614, 11.34, 11.35, 11.35, 11.35, 11.35, 394600, 4478256.0, 1500], [20240617, 11.35, 11.21, 11.21, 10.5, 10.58, 1929000, 21008926.0, 931], [20240617, 10.58, 10.46, 10.55, 10.31, 10.41, 1373000, 14305059.0, 932], [20240617, 10.41, 10.42, 10.5, 10.33, 10.42, 1262200, 13120158.0, 933], [20240617, 10.42, 10.42, 10.43, 10.22, 10.25, 1412800, 14620432.0, 934], [20240617, 10.25, 10.23, 10.43, 10.23, 10.43, 1046400, 10756281.0, 935], [20240617, 10.43, 10.44, 10.48, 10.42, 10.47, 303900, 3172486.0, 936], [20240617, 10.47, 10.47, 10.55, 10.47, 10.53, 409400, 4307708.0, 937], [20240617, 10.53, 10.55, 10.57, 10.52, 10.57, 241700, 2548787.0, 938], [20240617, 10.57, 10.55, 10.56, 10.5, 10.55, 287100, 3024562.0, 939], [20240617, 10.55, 10.55, 10.57, 10.53, 10.55, 189600, 1997069.0, 940], [20240617, 10.55, 10.54, 10.54, 10.44, 10.44, 297300, 3118278.0, 941], [20240617, 10.44, 10.43, 10.43, 10.36, 10.39, 310800, 3229935.0, 942], [20240617, 10.39, 10.4, 10.43, 10.38, 10.43, 156100, 1623244.0, 943], [20240617, 10.43, 10.44, 10.49, 10.43, 10.46, 202000, 2109784.0, 944], [20240617, 10.46, 10.47, 10.47, 10.41, 10.44, 215800, 2253851.0, 945], [20240617, 10.44, 10.44, 10.44, 10.36, 10.36, 285300, 2964459.0, 946], [20240617, 10.36, 10.37, 10.38, 10.36, 10.38, 197000, 2040577.0, 947], [20240617, 10.38, 10.38, 10.42, 10.37, 10.42, 117100, 1217781.0, 948], [20240617, 10.42, 10.43, 10.43, 10.33, 10.38, 400900, 4166295.0, 949], [20240617, 10.38, 10.38, 10.39, 10.37, 10.39, 133300, 1383198.0, 950], [20240617, 10.39, 10.39, 10.39, 10.33, 10.36, 329900, 3416181.0, 951], [20240617, 10.36, 10.36, 10.37, 10.35, 10.37, 119300, 1236027.0, 952], [20240617, 10.37, 10.37, 10.38, 10.37, 10.37, 99900, 1036457.0, 953], [20240617, 10.37, 10.37, 10.39, 10.37, 10.39, 67300, 698322.0, 954], [20240617, 10.39, 10.39, 10.44, 10.39, 10.43, 42200, 439165.0, 955], [20240617, 10.43, 10.43, 10.45, 10.43, 10.45, 69900, 729984.0, 956], [20240617, 10.45, 10.45, 10.48, 10.45, 10.47, 103600, 1084516.0, 957], [20240617, 10.47, 10.46, 10.47, 10.45, 10.45, 53300, 557589.0, 958], [20240617, 10.45, 10.45, 10.48, 10.45, 10.46, 77000, 805539.0, 959], [20240617, 10.46, 10.46, 10.49, 10.46, 10.48, 37700, 394731.0, 1000], [20240617, 10.48, 10.49, 10.5, 10.46, 10.46, 91900, 963789.0, 1001], [20240617, 10.46, 10.48, 10.48, 10.46, 10.46, 97400, 1019630.0, 1002], [20240617, 10.46, 10.46, 10.5, 10.46, 10.48, 107700, 1128463.25, 1003], [20240617, 10.48, 10.48, 10.49, 10.47, 10.49, 72800, 763121.0, 1004], [20240617, 10.49, 10.49, 10.51, 10.49, 10.51, 56500, 593320.0, 1005], [20240617, 10.51, 10.5, 10.5, 10.47, 10.48, 86000, 901947.0, 1006], [20240617, 10.48, 10.48, 10.48, 10.47, 10.47, 53500, 560460.0, 1007], [20240617, 10.47, 10.47, 10.49, 10.47, 10.47, 85000, 890410.0, 1008], [20240617, 10.47, 10.48, 10.49, 10.47, 10.49, 18700, 195877.0, 1009], [20240617, 10.49, 10.48, 10.5, 10.48, 10.48, 40900, 428833.0, 1010], [20240617, 10.48, 10.47, 10.49, 10.45, 10.45, 89600, 938177.0, 1011], [20240617, 10.45, 10.45, 10.47, 10.45, 10.47, 45900, 479930.0, 1012], [20240617, 10.47, 10.47, 10.49, 10.47, 10.49, 20200, 211619.0, 1013], [20240617, 10.49, 10.48, 10.5, 10.48, 10.5, 29200, 306423.0, 1014], [20240617, 10.5, 10.49, 10.49, 10.46, 10.48, 93500, 979302.0, 1015], [20240617, 10.48, 10.48, 10.48, 10.45, 10.46, 73000, 764005.0, 1016], [20240617, 10.46, 10.46, 10.46, 10.43, 10.45, 85200, 889887.0, 1017], [20240617, 10.45, 10.45, 10.46, 10.45, 10.46, 23400, 244649.0, 1018], [20240617, 10.46, 10.46, 10.46, 10.45, 10.46, 14300, 149555.0, 1019], [20240617, 10.46, 10.46, 10.47, 10.45, 10.46, 33900, 354666.0, 1020], [20240617, 10.46, 10.46, 10.46, 10.45, 10.45, 22500, 235299.0, 1021], [20240617, 10.45, 10.46, 10.46, 10.44, 10.44, 61400, 641575.0, 1022], [20240617, 10.44, 10.44, 10.44, 10.43, 10.44, 55800, 582315.0, 1023], [20240617, 10.44, 10.44, 10.45, 10.43, 10.45, 46600, 486743.0, 1024], [20240617, 10.45, 10.44, 10.45, 10.44, 10.44, 51800, 540911.0, 1025], [20240617, 10.44, 10.44, 10.45, 10.43, 10.45, 16500, 172243.0, 1026], [20240617, 10.45, 10.44, 10.45, 10.44, 10.44, 10800, 112812.0, 1027], [20240617, 10.44, 10.45, 10.46, 10.44, 10.46, 104100, 1087658.0, 1028], [20240617, 10.46, 10.46, 10.5, 10.45, 10.5, 81500, 853716.0, 1029], [20240617, 10.5, 10.5, 10.54, 10.5, 10.51, 85400, 898269.0, 1030], [20240617, 10.51, 10.51, 10.51, 10.45, 10.45, 42000, 440481.0, 1031], [20240617, 10.45, 10.44, 10.46, 10.44, 10.46, 70800, 739385.0, 1032], [20240617, 10.46, 10.46, 10.47, 10.46, 10.46, 33600, 351495.0, 1033], [20240617, 10.46, 10.45, 10.46, 10.44, 10.46, 55500, 579794.0, 1034], [20240617, 10.46, 10.45, 10.45, 10.44, 10.44, 67200, 701505.0, 1035], [20240617, 10.44, 10.44, 10.44, 10.39, 10.41, 220200, 2292734.0, 1036], [20240617, 10.41, 10.4, 10.42, 10.4, 10.41, 29700, 309072.0, 1037], [20240617, 10.41, 10.41, 10.42, 10.4, 10.42, 10900, 113455.0, 1038], [20240617, 10.42, 10.41, 10.42, 10.4, 10.42, 25500, 265543.0, 1039], [20240617, 10.42, 10.42, 10.43, 10.42, 10.43, 5000, 52102.0, 1040], [20240617, 10.43, 10.42, 10.43, 10.41, 10.42, 54700, 570026.0, 1041], [20240617, 10.42, 10.42, 10.43, 10.42, 10.43, 22000, 229237.0, 1042], [20240617, 10.43, 10.42, 10.42, 10.4, 10.4, 156800, 1633042.0, 1043], [20240617, 10.4, 10.4, 10.41, 10.4, 10.4, 17000, 176863.0, 1044], [20240617, 10.4, 10.4, 10.41, 10.4, 10.41, 38800, 403563.0, 1045], [20240617, 10.41, 10.42, 10.44, 10.42, 10.44, 56700, 591011.0, 1046], [20240617, 10.44, 10.44, 10.46, 10.43, 10.46, 58000, 605752.0, 1047], [20240617, 10.46, 10.46, 10.48, 10.46, 10.47, 43600, 456433.0, 1048], [20240617, 10.47, 10.47, 10.47, 10.45, 10.46, 20000, 209396.0, 1049], [20240617, 10.46, 10.45, 10.45, 10.44, 10.45, 9900, 103421.0, 1050], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 8500, 88825.0, 1051], [20240617, 10.45, 10.46, 10.47, 10.46, 10.46, 28400, 297121.0, 1052], [20240617, 10.46, 10.46, 10.47, 10.46, 10.47, 16100, 168501.0, 1053], [20240617, 10.47, 10.46, 10.49, 10.46, 10.49, 20300, 212691.0, 1054], [20240617, 10.49, 10.49, 10.49, 10.47, 10.48, 48000, 503101.0, 1055], [20240617, 10.48, 10.48, 10.48, 10.46, 10.46, 20400, 213766.0, 1056], [20240617, 10.46, 10.46, 10.46, 10.44, 10.44, 31500, 329050.0, 1057], [20240617, 10.44, 10.43, 10.44, 10.43, 10.44, 26300, 274311.0, 1058], [20240617, 10.44, 10.43, 10.44, 10.42, 10.42, 45900, 479093.0, 1059], [20240617, 10.42, 10.42, 10.45, 10.42, 10.45, 4900, 51120.0, 1100], [20240617, 10.45, 10.44, 10.47, 10.44, 10.47, 29400, 307198.0, 1101], [20240617, 10.47, 10.48, 10.51, 10.47, 10.5, 53500, 561319.0, 1102], [20240617, 10.5, 10.49, 10.52, 10.47, 10.51, 28900, 303205.0, 1103], [20240617, 10.51, 10.52, 10.52, 10.47, 10.47, 68500, 720028.0, 1104], [20240617, 10.47, 10.48, 10.48, 10.47, 10.48, 11000, 115276.0, 1105], [20240617, 10.48, 10.49, 10.5, 10.49, 10.49, 20700, 217235.0, 1106], [20240617, 10.49, 10.5, 10.51, 10.49, 10.51, 14800, 155412.0, 1107], [20240617, 10.51, 10.5, 10.51, 10.49, 10.51, 22100, 232057.0, 1108], [20240617, 10.51, 10.5, 10.51, 10.49, 10.51, 37500, 393790.0, 1109], [20240617, 10.51, 10.5, 10.5, 10.49, 10.49, 18900, 198455.0, 1110], [20240617, 10.49, 10.49, 10.5, 10.48, 10.48, 26500, 278108.0, 1111], [20240617, 10.48, 10.48, 10.48, 10.47, 10.47, 29000, 303828.0, 1112], [20240617, 10.47, 10.47, 10.5, 10.47, 10.5, 23500, 246655.0, 1113], [20240617, 10.5, 10.5, 10.51, 10.5, 10.5, 31500, 330788.0, 1114], [20240617, 10.5, 10.5, 10.51, 10.5, 10.51, 16200, 170244.0, 1115], [20240617, 10.51, 10.51, 10.52, 10.51, 10.51, 17900, 188127.0, 1116], [20240617, 10.51, 10.52, 10.52, 10.5, 10.51, 21900, 230199.0, 1117], [20240617, 10.51, 10.51, 10.52, 10.51, 10.52, 10300, 108289.0, 1118], [20240617, 10.52, 10.52, 10.52, 10.52, 10.52, 4500, 47340.0, 1119], [20240617, 10.52, 10.52, 10.52, 10.51, 10.51, 14000, 147271.0, 1120], [20240617, 10.51, 10.52, 10.52, 10.47, 10.47, 141900, 1489920.0, 1121], [20240617, 10.47, 10.48, 10.49, 10.47, 10.48, 12900, 135226.0, 1122], [20240617, 10.48, 10.49, 10.49, 10.48, 10.49, 16000, 167838.0, 1123], [20240617, 10.49, 10.49, 10.5, 10.48, 10.49, 16400, 172061.0, 1124], [20240617, 10.49, 10.48, 10.5, 10.48, 10.5, 3500, 36712.0, 1125], [20240617, 10.5, 10.5, 10.5, 10.48, 10.48, 12300, 129340.48, 1126], [20240617, 10.48, 10.49, 10.5, 10.49, 10.49, 25600, 268697.0, 1127], [20240617, 10.49, 10.49, 10.51, 10.49, 10.51, 31400, 329515.0, 1128], [20240617, 10.51, 10.51, 10.51, 10.5, 10.5, 16900, 177613.0, 1129], [20240617, 10.5, 10.5, 10.51, 10.5, 10.51, 9800, 102932.0, 1130], [20240617, 10.51, 10.5, 10.51, 10.42, 10.42, 189700, 1988390.5, 1301], [20240617, 10.42, 10.42, 10.45, 10.42, 10.45, 41700, 434816.0, 1302], [20240617, 10.45, 10.44, 10.45, 10.43, 10.43, 71200, 743726.0, 1303], [20240617, 10.43, 10.44, 10.44, 10.43, 10.43, 44700, 466223.0, 1304], [20240617, 10.43, 10.43, 10.44, 10.43, 10.43, 8300, 86617.0, 1305], [20240617, 10.43, 10.43, 10.43, 10.42, 10.43, 13000, 135540.0, 1306], [20240617, 10.43, 10.42, 10.43, 10.42, 10.42, 18500, 192786.0, 1307], [20240617, 10.42, 10.43, 10.43, 10.43, 10.43, 3700, 38591.0, 1308], [20240617, 10.43, 10.44, 10.44, 10.44, 10.44, 5400, 56376.0, 1309], [20240617, 10.44, 10.44, 10.45, 10.44, 10.45, 58100, 606934.0, 1310], [20240617, 10.45, 10.44, 10.44, 10.43, 10.44, 10300, 107523.0, 1311], [20240617, 10.44, 10.44, 10.44, 10.43, 10.44, 8500, 88728.0, 1312], [20240617, 10.44, 10.44, 10.45, 10.43, 10.45, 5300, 55330.0, 1313], [20240617, 10.45, 10.44, 10.45, 10.44, 10.44, 8400, 87718.0, 1314], [20240617, 10.44, 10.44, 10.44, 10.43, 10.43, 22700, 236977.0, 1315], [20240617, 10.43, 10.44, 10.44, 10.44, 10.44, 6000, 62640.0, 1316], [20240617, 10.44, 10.44, 10.45, 10.44, 10.45, 25100, 262209.0, 1317], [20240617, 10.45, 10.45, 10.46, 10.45, 10.46, 26500, 277004.0, 1318], [20240617, 10.46, 10.45, 10.45, 10.44, 10.45, 1400, 14619.0, 1319], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 3400, 35530.0, 1320], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 2300, 24035.0, 1321], [20240617, 10.45, 10.45, 10.45, 10.4, 10.45, 352200, 3667397.0, 1322], [20240617, 10.45, 10.41, 10.42, 10.39, 10.39, 86100, 895224.0, 1323], [20240617, 10.39, 10.39, 10.39, 10.38, 10.39, 27700, 287787.0, 1324], [20240617, 10.39, 10.4, 10.41, 10.39, 10.41, 21400, 222521.0, 1325], [20240617, 10.41, 10.4, 10.4, 10.39, 10.39, 31600, 328635.0, 1326], [20240617, 10.39, 10.39, 10.41, 10.39, 10.41, 47500, 493573.0, 1327], [20240617, 10.41, 10.41, 10.43, 10.41, 10.42, 26000, 270864.0, 1328], [20240617, 10.42, 10.41, 10.43, 10.41, 10.43, 25900, 269992.0, 1329], [20240617, 10.43, 10.44, 10.52, 10.43, 10.49, 111600, 1173608.0, 1330], [20240617, 10.49, 10.49, 10.49, 10.45, 10.45, 45400, 475564.0, 1331], [20240617, 10.45, 10.45, 10.46, 10.44, 10.45, 20500, 214285.0, 1332], [20240617, 10.45, 10.45, 10.48, 10.44, 10.46, 15000, 156826.0, 1333], [20240617, 10.46, 10.45, 10.48, 10.45, 10.47, 21500, 225020.0, 1334], [20240617, 10.47, 10.48, 10.48, 10.46, 10.47, 20600, 215681.0, 1335], [20240617, 10.47, 10.46, 10.47, 10.46, 10.46, 19600, 205095.0, 1336], [20240617, 10.46, 10.46, 10.46, 10.45, 10.46, 3600, 37644.0, 1337], [20240617, 10.46, 10.45, 10.48, 10.45, 10.47, 18200, 190538.0, 1338], [20240617, 10.47, 10.47, 10.49, 10.47, 10.49, 25000, 262002.0, 1339], [20240617, 10.49, 10.47, 10.48, 10.47, 10.47, 18700, 195809.0, 1340], [20240617, 10.47, 10.46, 10.47, 10.46, 10.47, 23100, 241855.0, 1341], [20240617, 10.47, 10.46, 10.47, 10.46, 10.47, 28300, 296277.0, 1342], [20240617, 10.47, 10.47, 10.47, 10.47, 10.47, 12800, 133986.0, 1343], [20240617, 10.47, 10.47, 10.47, 10.47, 10.47, 0, 0.0, 1344], [20240617, 10.47, 10.45, 10.45, 10.44, 10.44, 102800, 1074532.0, 1345], [20240617, 10.44, 10.45, 10.45, 10.45, 10.45, 7400, 77330.0, 1346], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 6800, 71059.0, 1347], [20240617, 10.45, 10.45, 10.45, 10.45, 10.45, 16800, 175560.0, 1348], [20240617, 10.45, 10.45, 10.46, 10.45, 10.46, 11900, 124431.0, 1349], [20240617, 10.46, 10.47, 10.47, 10.46, 10.46, 18700, 195784.0, 1350], [20240617, 10.46, 10.46, 10.46, 10.46, 10.46, 33300, 348741.0, 1351], [20240617, 10.46, 10.46, 10.46, 10.45, 10.46, 8300, 86790.0, 1352], [20240617, 10.46, 10.47, 10.47, 10.45, 10.46, 9100, 95166.0, 1353], [20240617, 10.46, 10.5, 10.5, 10.47, 10.47, 57400, 601568.0, 1354], [20240617, 10.47, 10.47, 10.47, 10.46, 10.47, 12800, 134010.0, 1355], [20240617, 10.47, 10.48, 10.5, 10.47, 10.48, 121300, 1272277.0, 1356], [20240617, 10.48, 10.5, 10.5, 10.46, 10.47, 70200, 735181.0, 1357], [20240617, 10.47, 10.47, 10.47, 10.46, 10.46, 10900, 114036.0, 1358], [20240617, 10.46, 10.45, 10.45, 10.42, 10.42, 119000, 1243087.0, 1359], [20240617, 10.42, 10.42, 10.43, 10.42, 10.43, 7400, 77141.0, 1400], [20240617, 10.43, 10.43, 10.44, 10.43, 10.44, 2100, 21906.0, 1401], [20240617, 10.44, 10.44, 10.44, 10.43, 10.44, 23300, 243033.0, 1402], [20240617, 10.44, 10.44, 10.44, 10.43, 10.44, 2600, 27142.0, 1403], [20240617, 10.44, 10.45, 10.5, 10.43, 10.5, 74300, 780896.0, 1404], [20240617, 10.5, 10.46, 10.47, 10.45, 10.46, 9100, 95122.0, 1405], [20240617, 10.46, 10.46, 10.47, 10.46, 10.47, 4600, 48138.0, 1406], [20240617, 10.47, 10.47, 10.47, 10.45, 10.46, 16900, 176839.0, 1407], [20240617, 10.46, 10.46, 10.48, 10.45, 10.48, 26100, 273159.0, 1408], [20240617, 10.48, 10.47, 10.48, 10.47, 10.47, 900, 9426.0, 1409], [20240617, 10.47, 10.46, 10.47, 10.46, 10.46, 5800, 60681.0, 1410], [20240617, 10.46, 10.45, 10.46, 10.45, 10.45, 14800, 154744.0, 1411], [20240617, 10.45, 10.45, 10.46, 10.45, 10.45, 16500, 172469.0, 1412], [20240617, 10.45, 10.45, 10.46, 10.45, 10.46, 4600, 48112.0, 1413], [20240617, 10.46, 10.46, 10.47, 10.46, 10.47, 11700, 122454.0, 1414], [20240617, 10.47, 10.47, 10.47, 10.47, 10.47, 1900, 19893.0, 1415], [20240617, 10.47, 10.47, 10.48, 10.46, 10.46, 22400, 234372.0, 1416], [20240617, 10.46, 10.46, 10.46, 10.46, 10.46, 6700, 70082.0, 1417], [20240617, 10.46, 10.46, 10.47, 10.46, 10.47, 1900, 19885.0, 1418], [20240617, 10.47, 10.46, 10.47, 10.46, 10.47, 11600, 121439.0, 1419], [20240617, 10.47, 10.47, 10.48, 10.46, 10.47, 15000, 157051.0, 1420], [20240617, 10.47, 10.46, 10.46, 10.46, 10.46, 34600, 361918.0, 1421], [20240617, 10.46, 10.46, 10.46, 10.45, 10.45, 12000, 125410.0, 1422], [20240617, 10.45, 10.45, 10.45, 10.43, 10.43, 72900, 761507.0, 1423], [20240617, 10.43, 10.43, 10.44, 10.4, 10.42, 116200, 1209800.0, 1424], [20240617, 10.42, 10.42, 10.43, 10.42, 10.42, 12100, 126107.0, 1425], [20240617, 10.42, 10.42, 10.44, 10.42, 10.44, 10700, 111561.0, 1426], [20240617, 10.44, 10.43, 10.43, 10.42, 10.42, 10800, 112624.0, 1427], [20240617, 10.42, 10.42, 10.43, 10.42, 10.42, 16800, 175077.0, 1428], [20240617, 10.42, 10.42, 10.43, 10.41, 10.42, 31400, 327120.0, 1429], [20240617, 10.42, 10.41, 10.43, 10.4, 10.4, 86900, 904101.0, 1430], [20240617, 10.4, 10.4, 10.4, 10.38, 10.39, 43800, 455061.0, 1431], [20240617, 10.39, 10.39, 10.39, 10.38, 10.39, 96100, 997734.0, 1432], [20240617, 10.39, 10.39, 10.4, 10.39, 10.4, 34000, 353533.0, 1433], [20240617, 10.4, 10.41, 10.41, 10.39, 10.39, 14900, 154923.0, 1434], [20240617, 10.39, 10.4, 10.41, 10.4, 10.4, 11400, 118568.0, 1435], [20240617, 10.4, 10.4, 10.41, 10.4, 10.4, 74300, 772956.0, 1436], [20240617, 10.4, 10.39, 10.41, 10.39, 10.4, 38100, 396410.0, 1437], [20240617, 10.4, 10.4, 10.42, 10.4, 10.42, 39200, 408232.0, 1438], [20240617, 10.42, 10.41, 10.42, 10.4, 10.4, 10300, 107229.0, 1439], [20240617, 10.4, 10.4, 10.42, 10.4, 10.4, 24300, 252823.0, 1440], [20240617, 10.4, 10.4, 10.43, 10.4, 10.41, 28400, 295829.0, 1441], [20240617, 10.41, 10.41, 10.42, 10.4, 10.4, 94000, 978183.0, 1442], [20240617, 10.4, 10.41, 10.42, 10.41, 10.41, 11100, 115548.0, 1443], [20240617, 10.41, 10.42, 10.42, 10.4, 10.4, 47800, 497712.0, 1444], [20240617, 10.4, 10.4, 10.41, 10.4, 10.41, 28100, 292294.0, 1445], [20240617, 10.41, 10.41, 10.41, 10.4, 10.4, 51000, 530617.0, 1446], [20240617, 10.4, 10.4, 10.42, 10.4, 10.42, 76800, 799593.0, 1447], [20240617, 10.42, 10.42, 10.42, 10.41, 10.41, 41700, 434418.0, 1448], [20240617, 10.41, 10.41, 10.42, 10.4, 10.41, 38200, 397694.0, 1449], [20240617, 10.41, 10.41, 10.42, 10.41, 10.41, 72600, 756116.0, 1450], [20240617, 10.41, 10.41, 10.42, 10.41, 10.42, 48300, 503142.0, 1451], [20240617, 10.42, 10.42, 10.42, 10.41, 10.42, 78800, 820950.0, 1452], [20240617, 10.42, 10.42, 10.42, 10.39, 10.39, 276900, 2881713.0, 1453], [20240617, 10.39, 10.39, 10.39, 10.37, 10.38, 173200, 1798849.0, 1454], [20240617, 10.38, 10.38, 10.39, 10.37, 10.39, 97900, 1015885.0, 1455], [20240617, 10.39, 10.38, 10.39, 10.38, 10.39, 149700, 1555267.25, 1456], [20240617, 10.39, 10.39, 10.39, 10.32, 10.32, 379100, 3925792.75, 1457], [20240617, 10.32, 10.32, 10.32, 10.32, 10.32, 6700, 69176.0, 1458], [20240617, 10.32, 10.32, 10.32, 10.32, 10.32, 0, 0.0, 1459], [20240617, 10.32, 10.33, 10.33, 10.33, 10.33, 420000, 4338600.0, 1500], [20240618, 10.33, 10.33, 10.4, 10.3, 10.34, 502100, 5193765.0, 931], [20240618, 10.34, 10.34, 10.44, 10.32, 10.43, 115300, 1198060.0, 932], [20240618, 10.43, 10.42, 10.43, 10.38, 10.38, 240300, 2501704.0, 933], [20240618, 10.38, 10.38, 10.41, 10.38, 10.41, 90200, 937756.0, 934], [20240618, 10.41, 10.39, 10.4, 10.35, 10.35, 198100, 2055151.0, 935], [20240618, 10.35, 10.35, 10.35, 10.33, 10.34, 105600, 1092468.0, 936], [20240618, 10.34, 10.34, 10.36, 10.33, 10.35, 58600, 606283.0, 937], [20240618, 10.35, 10.34, 10.39, 10.34, 10.37, 101500, 1051794.0, 938], [20240618, 10.37, 10.38, 10.39, 10.36, 10.37, 133900, 1389932.0, 939], [20240618, 10.37, 10.37, 10.38, 10.36, 10.38, 46600, 482920.0, 940], [20240618, 10.38, 10.39, 10.42, 10.39, 10.42, 53400, 555751.0, 941], [20240618, 10.42, 10.42, 10.43, 10.4, 10.4, 159200, 1657759.0, 942], [20240618, 10.4, 10.4, 10.42, 10.4, 10.4, 117500, 1223064.0, 943], [20240618, 10.4, 10.4, 10.4, 10.39, 10.4, 26300, 273452.0, 944], [20240618, 10.4, 10.4, 10.41, 10.39, 10.39, 50700, 527172.0, 945], [20240618, 10.39, 10.39, 10.39, 10.38, 10.39, 30100, 312536.0, 946], [20240618, 10.39, 10.39, 10.39, 10.37, 10.38, 41900, 434902.0, 947], [20240618, 10.38, 10.37, 10.39, 10.37, 10.37, 25400, 263453.0, 948], [20240618, 10.37, 10.37, 10.37, 10.36, 10.37, 41100, 426060.0, 949], [20240618, 10.37, 10.36, 10.37, 10.35, 10.36, 70900, 734569.0, 950], [20240618, 10.36, 10.35, 10.36, 10.34, 10.34, 94900, 981936.0, 951], [20240618, 10.34, 10.34, 10.35, 10.33, 10.34, 33400, 345386.0, 952], [20240618, 10.34, 10.33, 10.34, 10.33, 10.34, 35000, 361753.0, 953], [20240618, 10.34, 10.34, 10.34, 10.32, 10.33, 122400, 1264430.0, 954], [20240618, 10.33, 10.32, 10.34, 10.32, 10.34, 37800, 390414.0, 955], [20240618, 10.34, 10.34, 10.38, 10.34, 10.38, 28400, 294393.0, 956], [20240618, 10.38, 10.38, 10.38, 10.34, 10.35, 106800, 1106370.0, 957], [20240618, 10.35, 10.35, 10.35, 10.33, 10.34, 65500, 676967.0, 958], [20240618, 10.34, 10.34, 10.37, 10.34, 10.36, 121900, 1261889.0, 959], [20240618, 10.36, 10.36, 10.39, 10.36, 10.38, 44200, 458701.0, 1000], [20240618, 10.38, 10.39, 10.4, 10.37, 10.39, 59500, 617725.0, 1001], [20240618, 10.39, 10.39, 10.4, 10.38, 10.38, 42800, 444748.0, 1002], [20240618, 10.38, 10.39, 10.39, 10.38, 10.39, 31600, 328307.0, 1003], [20240618, 10.39, 10.39, 10.4, 10.38, 10.4, 44200, 459239.0, 1004], [20240618, 10.4, 10.39, 10.42, 10.39, 10.42, 42800, 445533.0, 1005], [20240618, 10.42, 10.41, 10.45, 10.4, 10.44, 224100, 2334441.0, 1006], [20240618, 10.44, 10.44, 10.45, 10.43, 10.45, 133700, 1395603.0, 1007], [20240618, 10.45, 10.46, 10.57, 10.44, 10.52, 310600, 3266349.0, 1008], [20240618, 10.52, 10.52, 10.52, 10.47, 10.48, 125500, 1318764.0, 1009], [20240618, 10.48, 10.46, 10.48, 10.45, 10.46, 69600, 728068.0, 1010], [20240618, 10.46, 10.45, 10.47, 10.45, 10.46, 53400, 558510.0, 1011], [20240618, 10.46, 10.46, 10.47, 10.45, 10.46, 19100, 199857.0, 1012], [20240618, 10.46, 10.46, 10.48, 10.45, 10.48, 41800, 437855.0, 1013], [20240618, 10.48, 10.48, 10.48, 10.45, 10.47, 82700, 865435.0, 1014], [20240618, 10.47, 10.47, 10.47, 10.45, 10.45, 27200, 284367.0, 1015], [20240618, 10.45, 10.45, 10.46, 10.44, 10.45, 36700, 383503.0, 1016], [20240618, 10.45, 10.45, 10.46, 10.44, 10.45, 29300, 306190.0, 1017], [20240618, 10.45, 10.45, 10.48, 10.45, 10.48, 33200, 347475.0, 1018], [20240618, 10.48, 10.48, 10.5, 10.48, 10.5, 30300, 318035.0, 1019], [20240618, 10.5, 10.5, 10.5, 10.48, 10.49, 53300, 559372.0, 1020], [20240618, 10.49, 10.49, 10.49, 10.48, 10.48, 27500, 288248.0, 1021], [20240618, 10.48, 10.48, 10.5, 10.48, 10.5, 25800, 270543.0, 1022], [20240618, 10.5, 10.5, 10.5, 10.49, 10.49, 19700, 206768.0, 1023], [20240618, 10.49, 10.49, 10.5, 10.49, 10.49, 33100, 347294.0, 1024], [20240618, 10.49, 10.5, 10.5, 10.48, 10.48, 21300, 223491.0, 1025], [20240618, 10.48, 10.49, 10.49, 10.48, 10.48, 500, 5243.0, 1026], [20240618, 10.48, 10.49, 10.49, 10.48, 10.48, 15600, 163491.0, 1027], [20240618, 10.48, 10.48, 10.48, 10.47, 10.47, 13700, 143563.0, 1028], [20240618, 10.47, 10.47, 10.48, 10.47, 10.47, 12500, 130891.0, 1029], [20240618, 10.47, 10.48, 10.51, 10.47, 10.51, 67300, 706217.0, 1030], [20240618, 10.51, 10.51, 10.51, 10.49, 10.49, 35000, 367568.0, 1031], [20240618, 10.49, 10.49, 10.53, 10.49, 10.52, 113300, 1190868.0, 1032], [20240618, 10.52, 10.52, 10.54, 10.51, 10.53, 72500, 763297.0, 1033], [20240618, 10.53, 10.54, 10.54, 10.53, 10.54, 55300, 582655.0, 1034], [20240618, 10.54, 10.53, 10.56, 10.53, 10.54, 108900, 1148900.0, 1035], [20240618, 10.54, 10.54, 10.55, 10.53, 10.53, 22400, 236097.0, 1036], [20240618, 10.53, 10.53, 10.54, 10.53, 10.53, 46900, 493916.0, 1037], [20240618, 10.53, 10.53, 10.53, 10.52, 10.52, 20300, 213786.0, 1038], [20240618, 10.52, 10.52, 10.53, 10.47, 10.5, 48300, 507368.0, 1039], [20240618, 10.5, 10.5, 10.52, 10.5, 10.52, 10200, 107298.0, 1040], [20240618, 10.52, 10.52, 10.53, 10.52, 10.52, 10200, 107304.0, 1041], [20240618, 10.52, 10.51, 10.53, 10.51, 10.51, 28500, 299772.0, 1042], [20240618, 10.51, 10.51, 10.53, 10.51, 10.53, 51200, 538729.0, 1043], [20240618, 10.53, 10.53, 10.54, 10.53, 10.54, 11000, 115843.0, 1044], [20240618, 10.54, 10.53, 10.55, 10.53, 10.54, 29200, 307756.0, 1045], [20240618, 10.54, 10.54, 10.54, 10.51, 10.51, 32100, 337878.0, 1046], [20240618, 10.51, 10.51, 10.52, 10.51, 10.51, 30100, 316636.0, 1047], [20240618, 10.51, 10.51, 10.53, 10.51, 10.53, 13300, 139904.0, 1048], [20240618, 10.53, 10.54, 10.57, 10.54, 10.56, 81200, 856909.0, 1049], [20240618, 10.56, 10.56, 10.6, 10.56, 10.58, 142300, 1505612.0, 1050], [20240618, 10.58, 10.6, 10.6, 10.57, 10.59, 112100, 1187440.0, 1051], [20240618, 10.59, 10.6, 10.6, 10.56, 10.56, 98300, 1040803.0, 1052], [20240618, 10.56, 10.55, 10.57, 10.55, 10.55, 8800, 92899.0, 1053], [20240618, 10.55, 10.55, 10.56, 10.53, 10.56, 19200, 202599.0, 1054], [20240618, 10.56, 10.56, 10.58, 10.56, 10.57, 46300, 489540.0, 1055], [20240618, 10.57, 10.56, 10.56, 10.55, 10.55, 29600, 312410.0, 1056], [20240618, 10.55, 10.55, 10.55, 10.52, 10.53, 49000, 516470.0, 1057], [20240618, 10.53, 10.53, 10.53, 10.52, 10.52, 14700, 154767.0, 1058], [20240618, 10.52, 10.52, 10.54, 10.52, 10.54, 6400, 67401.0, 1059], [20240618, 10.54, 10.53, 10.53, 10.52, 10.53, 57800, 608397.0, 1100], [20240618, 10.53, 10.53, 10.55, 10.53, 10.55, 9600, 101140.0, 1101], [20240618, 10.55, 10.55, 10.55, 10.54, 10.54, 11500, 121217.0, 1102], [20240618, 10.54, 10.53, 10.53, 10.53, 10.53, 16000, 168576.0, 1103], [20240618, 10.53, 10.53, 10.53, 10.52, 10.52, 9100, 95822.0, 1104], [20240618, 10.52, 10.53, 10.53, 10.52, 10.53, 14800, 155831.0, 1105], [20240618, 10.53, 10.53, 10.53, 10.52, 10.53, 13500, 142053.0, 1106], [20240618, 10.53, 10.53, 10.53, 10.52, 10.52, 3200, 33693.0, 1107], [20240618, 10.52, 10.53, 10.53, 10.52, 10.53, 16400, 172543.0, 1108], [20240618, 10.53, 10.52, 10.53, 10.52, 10.53, 6200, 65245.0, 1109], [20240618, 10.53, 10.53, 10.54, 10.52, 10.54, 30200, 318059.0, 1110], [20240618, 10.54, 10.54, 10.54, 10.52, 10.52, 22900, 241236.0, 1111], [20240618, 10.52, 10.52, 10.53, 10.52, 10.52, 9000, 94753.0, 1112], [20240618, 10.52, 10.52, 10.52, 10.51, 10.52, 18300, 192491.0, 1113], [20240618, 10.52, 10.52, 10.53, 10.51, 10.52, 25100, 263990.0, 1114], [20240618, 10.52, 10.52, 10.57, 10.52, 10.57, 59500, 627395.0, 1115], [20240618, 10.57, 10.57, 10.57, 10.56, 10.57, 40900, 432100.0, 1116], [20240618, 10.57, 10.55, 10.59, 10.54, 10.58, 191300, 2021014.0, 1117], [20240618, 10.58, 10.58, 10.59, 10.57, 10.58, 50600, 535314.0, 1118], [20240618, 10.58, 10.57, 10.58, 10.56, 10.57, 12700, 134245.0, 1119], [20240618, 10.57, 10.57, 10.59, 10.56, 10.59, 79100, 836946.0, 1120], [20240618, 10.59, 10.59, 10.6, 10.59, 10.59, 55200, 585026.0, 1121], [20240618, 10.59, 10.59, 10.59, 10.58, 10.58, 30200, 319709.0, 1122], [20240618, 10.58, 10.58, 10.59, 10.58, 10.59, 67100, 710517.0, 1123], [20240618, 10.59, 10.59, 10.59, 10.57, 10.59, 85900, 909698.0, 1124], [20240618, 10.59, 10.6, 10.62, 10.6, 10.61, 107300, 1138164.0, 1125], [20240618, 10.61, 10.61, 10.63, 10.6, 10.62, 82400, 874529.0, 1126], [20240618, 10.62, 10.61, 10.64, 10.61, 10.63, 180100, 1913576.0, 1127], [20240618, 10.63, 10.64, 10.69, 10.64, 10.68, 190900, 2036872.0, 1128], [20240618, 10.68, 10.68, 10.68, 10.63, 10.65, 84900, 905226.0, 1129], [20240618, 10.65, 10.65, 10.65, 10.64, 10.64, 41200, 438656.0, 1130], [20240618, 10.64, 10.65, 10.65, 10.61, 10.62, 278200, 2960280.0, 1301], [20240618, 10.62, 10.62, 10.66, 10.61, 10.64, 130200, 1383766.0, 1302], [20240618, 10.64, 10.64, 10.66, 10.64, 10.64, 20000, 213011.0, 1303], [20240618, 10.64, 10.64, 10.64, 10.63, 10.64, 22200, 236164.0, 1304], [20240618, 10.64, 10.64, 10.66, 10.64, 10.64, 37200, 396259.0, 1305], [20240618, 10.64, 10.66, 10.68, 10.66, 10.66, 128400, 1367945.0, 1306], [20240618, 10.66, 10.66, 10.71, 10.66, 10.69, 112800, 1205916.0, 1307], [20240618, 10.69, 10.71, 10.71, 10.65, 10.65, 81700, 871674.0, 1308], [20240618, 10.65, 10.65, 10.66, 10.64, 10.64, 58400, 621757.0, 1309], [20240618, 10.64, 10.65, 10.65, 10.65, 10.65, 14500, 154423.0, 1310], [20240618, 10.65, 10.65, 10.65, 10.64, 10.64, 26600, 283138.0, 1311], [20240618, 10.64, 10.63, 10.64, 10.62, 10.63, 32100, 341200.0, 1312], [20240618, 10.63, 10.62, 10.63, 10.62, 10.62, 12600, 133817.0, 1313], [20240618, 10.62, 10.63, 10.63, 10.62, 10.62, 31700, 336786.0, 1314], [20240618, 10.62, 10.63, 10.63, 10.63, 10.63, 15400, 163702.0, 1315], [20240618, 10.63, 10.63, 10.63, 10.62, 10.62, 18300, 194439.0, 1316], [20240618, 10.62, 10.63, 10.63, 10.63, 10.63, 14000, 148821.0, 1317], [20240618, 10.63, 10.62, 10.63, 10.62, 10.63, 39700, 421703.0, 1318], [20240618, 10.63, 10.62, 10.63, 10.61, 10.62, 30100, 319613.0, 1319], [20240618, 10.62, 10.62, 10.64, 10.62, 10.64, 28000, 297645.0, 1320], [20240618, 10.64, 10.64, 10.65, 10.63, 10.63, 7400, 78696.0, 1321], [20240618, 10.63, 10.63, 10.63, 10.62, 10.63, 10800, 114793.0, 1322], [20240618, 10.63, 10.62, 10.62, 10.62, 10.62, 5800, 61596.0, 1323], [20240618, 10.62, 10.62, 10.63, 10.62, 10.63, 14800, 157239.0, 1324], [20240618, 10.63, 10.62, 10.63, 10.62, 10.62, 10100, 107263.0, 1325], [20240618, 10.62, 10.63, 10.63, 10.62, 10.63, 16800, 178558.0, 1326], [20240618, 10.63, 10.64, 10.64, 10.63, 10.64, 4700, 49995.0, 1327], [20240618, 10.64, 10.63, 10.64, 10.63, 10.64, 9400, 100000.0, 1328], [20240618, 10.64, 10.63, 10.63, 10.62, 10.63, 12800, 136051.0, 1329], [20240618, 10.63, 10.62, 10.63, 10.61, 10.61, 57600, 611321.0, 1330], [20240618, 10.61, 10.61, 10.62, 10.61, 10.62, 25600, 271859.0, 1331], [20240618, 10.62, 10.62, 10.63, 10.61, 10.62, 20800, 220942.0, 1332], [20240618, 10.62, 10.62, 10.62, 10.62, 10.62, 15000, 159300.0, 1333], [20240618, 10.62, 10.62, 10.63, 10.62, 10.62, 4200, 44607.0, 1334], [20240618, 10.62, 10.62, 10.75, 10.62, 10.75, 303600, 3245469.0, 1335], [20240618, 10.75, 10.75, 10.76, 10.7, 10.7, 84300, 904514.0, 1336], [20240618, 10.7, 10.7, 10.72, 10.7, 10.71, 30000, 321054.0, 1337], [20240618, 10.71, 10.72, 10.74, 10.72, 10.73, 47800, 512766.0, 1338], [20240618, 10.73, 10.71, 10.73, 10.71, 10.71, 29300, 313907.0, 1339], [20240618, 10.71, 10.72, 10.72, 10.7, 10.71, 31500, 337312.0, 1340], [20240618, 10.71, 10.7, 10.73, 10.7, 10.71, 96100, 1030011.0, 1341], [20240618, 10.71, 10.71, 10.75, 10.71, 10.73, 89300, 958899.0, 1342], [20240618, 10.73, 10.73, 10.74, 10.72, 10.74, 30600, 328511.0, 1343], [20240618, 10.74, 10.74, 10.75, 10.73, 10.75, 56900, 611369.0, 1344], [20240618, 10.75, 10.74, 10.75, 10.72, 10.72, 58800, 630730.0, 1345], [20240618, 10.72, 10.73, 10.73, 10.72, 10.72, 8000, 85804.0, 1346], [20240618, 10.72, 10.72, 10.73, 10.72, 10.72, 29900, 320675.0, 1347], [20240618, 10.72, 10.72, 10.73, 10.72, 10.73, 10000, 107205.0, 1348], [20240618, 10.73, 10.72, 10.73, 10.71, 10.71, 63900, 684820.0, 1349], [20240618, 10.71, 10.71, 10.71, 10.69, 10.7, 41300, 442002.0, 1350], [20240618, 10.7, 10.71, 10.72, 10.69, 10.69, 36400, 389554.0, 1351], [20240618, 10.69, 10.7, 10.7, 10.69, 10.69, 18300, 195763.0, 1352], [20240618, 10.69, 10.69, 10.69, 10.68, 10.68, 62200, 664755.0, 1353], [20240618, 10.68, 10.69, 10.69, 10.68, 10.69, 6900, 73736.0, 1354], [20240618, 10.69, 10.69, 10.71, 10.69, 10.7, 33800, 361656.0, 1355], [20240618, 10.7, 10.7, 10.72, 10.7, 10.72, 73500, 787430.0, 1356], [20240618, 10.72, 10.73, 10.73, 10.71, 10.71, 33000, 353521.0, 1357], [20240618, 10.71, 10.71, 10.72, 10.7, 10.7, 8100, 86705.0, 1358], [20240618, 10.7, 10.7, 10.7, 10.69, 10.69, 17800, 190302.0, 1359], [20240618, 10.69, 10.68, 10.69, 10.68, 10.68, 19000, 202958.0, 1400], [20240618, 10.68, 10.68, 10.68, 10.67, 10.67, 22900, 244566.0, 1401], [20240618, 10.67, 10.67, 10.68, 10.67, 10.68, 80300, 856989.0, 1402], [20240618, 10.68, 10.68, 10.68, 10.67, 10.67, 24800, 264789.0, 1403], [20240618, 10.67, 10.67, 10.68, 10.67, 10.68, 24400, 260590.0, 1404], [20240618, 10.68, 10.68, 10.68, 10.68, 10.68, 900, 9612.0, 1405], [20240618, 10.68, 10.69, 10.69, 10.68, 10.69, 7200, 76948.0, 1406], [20240618, 10.69, 10.68, 10.69, 10.67, 10.67, 11100, 118569.0, 1407], [20240618, 10.67, 10.67, 10.67, 10.67, 10.67, 22500, 240084.0, 1408], [20240618, 10.67, 10.67, 10.67, 10.66, 10.66, 16400, 174973.0, 1409], [20240618, 10.66, 10.66, 10.66, 10.65, 10.65, 59900, 638245.0, 1410], [20240618, 10.65, 10.66, 10.67, 10.65, 10.66, 46600, 496766.0, 1411], [20240618, 10.66, 10.67, 10.67, 10.66, 10.66, 16500, 175990.0, 1412], [20240618, 10.66, 10.66, 10.67, 10.66, 10.66, 5600, 59720.0, 1413], [20240618, 10.66, 10.66, 10.68, 10.66, 10.68, 32800, 349988.0, 1414], [20240618, 10.68, 10.67, 10.68, 10.67, 10.67, 2900, 30945.0, 1415], [20240618, 10.67, 10.67, 10.67, 10.67, 10.67, 13300, 141911.0, 1416], [20240618, 10.67, 10.67, 10.68, 10.66, 10.68, 8600, 91771.0, 1417], [20240618, 10.68, 10.67, 10.68, 10.67, 10.67, 2200, 23481.0, 1418], [20240618, 10.67, 10.66, 10.66, 10.65, 10.65, 19800, 211060.0, 1419], [20240618, 10.65, 10.65, 10.66, 10.65, 10.65, 29500, 314253.0, 1420], [20240618, 10.65, 10.66, 10.66, 10.65, 10.65, 4100, 43672.0, 1421], [20240618, 10.65, 10.64, 10.65, 10.64, 10.64, 8700, 92571.0, 1422], [20240618, 10.64, 10.65, 10.65, 10.64, 10.64, 26300, 279856.0, 1423], [20240618, 10.64, 10.65, 10.66, 10.64, 10.66, 25800, 274793.0, 1424], [20240618, 10.66, 10.66, 10.67, 10.65, 10.66, 37200, 396561.34, 1425], [20240618, 10.66, 10.67, 10.67, 10.66, 10.67, 16700, 178038.0, 1426], [20240618, 10.67, 10.67, 10.67, 10.66, 10.66, 10600, 113058.0, 1427], [20240618, 10.66, 10.67, 10.7, 10.67, 10.7, 56900, 607756.0, 1428], [20240618, 10.7, 10.7, 10.7, 10.69, 10.69, 9000, 96251.0, 1429], [20240618, 10.69, 10.69, 10.69, 10.67, 10.67, 18800, 200874.0, 1430], [20240618, 10.67, 10.68, 10.69, 10.67, 10.69, 27600, 294793.0, 1431], [20240618, 10.69, 10.68, 10.69, 10.68, 10.69, 17200, 183802.0, 1432], [20240618, 10.69, 10.69, 10.7, 10.69, 10.7, 26000, 278065.0, 1433], [20240618, 10.7, 10.7, 10.7, 10.7, 10.7, 11900, 127316.0, 1434], [20240618, 10.7, 10.69, 10.7, 10.69, 10.7, 41100, 439523.0, 1435], [20240618, 10.7, 10.7, 10.7, 10.68, 10.69, 70000, 748104.0, 1436], [20240618, 10.69, 10.69, 10.69, 10.68, 10.69, 42200, 450691.0, 1437], [20240618, 10.69, 10.68, 10.69, 10.68, 10.68, 28600, 305324.0, 1438], [20240618, 10.68, 10.67, 10.68, 10.67, 10.68, 20500, 218844.0, 1439], [20240618, 10.68, 10.68, 10.69, 10.67, 10.68, 56100, 599324.0, 1440], [20240618, 10.68, 10.69, 10.69, 10.68, 10.69, 16100, 172061.0, 1441], [20240618, 10.69, 10.69, 10.7, 10.69, 10.7, 96600, 1032852.0, 1442], [20240618, 10.7, 10.7, 10.7, 10.69, 10.7, 34200, 365893.0, 1443], [20240618, 10.7, 10.69, 10.7, 10.68, 10.69, 59000, 630664.0, 1444], [20240618, 10.69, 10.69, 10.7, 10.68, 10.68, 18200, 194475.0, 1445], [20240618, 10.68, 10.69, 10.7, 10.68, 10.69, 33300, 355895.0, 1446], [20240618, 10.69, 10.69, 10.69, 10.67, 10.69, 43300, 462321.0, 1447], [20240618, 10.69, 10.68, 10.7, 10.68, 10.68, 82300, 879258.0, 1448], [20240618, 10.68, 10.68, 10.7, 10.68, 10.69, 65700, 702107.0, 1449], [20240618, 10.69, 10.68, 10.7, 10.68, 10.68, 62300, 665728.0, 1450], [20240618, 10.68, 10.69, 10.69, 10.67, 10.67, 28400, 303323.0, 1451], [20240618, 10.67, 10.68, 10.69, 10.67, 10.69, 44200, 472137.0, 1452], [20240618, 10.69, 10.69, 10.69, 10.68, 10.69, 30700, 328048.0, 1453], [20240618, 10.69, 10.69, 10.69, 10.68, 10.68, 56100, 599556.0, 1454], [20240618, 10.68, 10.68, 10.69, 10.68, 10.69, 99900, 1067822.0, 1455], [20240618, 10.69, 10.68, 10.7, 10.68, 10.7, 228500, 2442915.5, 1456], [20240618, 10.7, 10.7, 10.7, 10.63, 10.69, 216200, 2306913.0, 1457], [20240618, 10.69, 10.69, 10.69, 10.69, 10.69, 100, 1069.0, 1458], [20240618, 10.69, 10.69, 10.69, 10.69, 10.69, 0, 0.0, 1459], [20240618, 10.69, 10.69, 10.69, 10.69, 10.69, 166800, 1782664.38, 1500], [20240619, 10.69, 10.66, 10.74, 10.63, 10.65, 236100, 2517021.0, 931], [20240619, 10.65, 10.65, 10.72, 10.65, 10.71, 143000, 1527644.0, 932], [20240619, 10.71, 10.71, 10.73, 10.66, 10.66, 150600, 1611788.0, 933], [20240619, 10.66, 10.66, 10.66, 10.62, 10.65, 200400, 2131324.0, 934], [20240619, 10.65, 10.64, 10.67, 10.63, 10.65, 90300, 961485.0, 935], [20240619, 10.65, 10.65, 10.67, 10.64, 10.64, 61500, 655069.0, 936], [20240619, 10.64, 10.64, 10.67, 10.64, 10.67, 56400, 600667.0, 937], [20240619, 10.67, 10.68, 10.7, 10.68, 10.68, 57100, 610610.0, 938], [20240619, 10.68, 10.68, 10.7, 10.68, 10.69, 39300, 420065.0, 939], [20240619, 10.69, 10.7, 10.7, 10.67, 10.68, 88200, 941731.0, 940], [20240619, 10.68, 10.69, 10.71, 10.69, 10.7, 56300, 602356.0, 941], [20240619, 10.7, 10.7, 10.7, 10.69, 10.69, 19900, 212851.0, 942], [20240619, 10.69, 10.69, 10.69, 10.67, 10.69, 43600, 465833.0, 943], [20240619, 10.69, 10.67, 10.69, 10.67, 10.68, 43200, 461193.0, 944], [20240619, 10.68, 10.69, 10.69, 10.67, 10.69, 29000, 309883.0, 945], [20240619, 10.69, 10.69, 10.69, 10.67, 10.69, 15400, 164474.0, 946], [20240619, 10.69, 10.68, 10.7, 10.68, 10.7, 72700, 777691.0, 947], [20240619, 10.7, 10.7, 10.71, 10.7, 10.71, 61800, 661309.0, 948], [20240619, 10.71, 10.7, 10.71, 10.69, 10.69, 73400, 785343.0, 949], [20240619, 10.69, 10.69, 10.69, 10.68, 10.68, 55200, 589669.0, 950], [20240619, 10.68, 10.68, 10.69, 10.68, 10.69, 6100, 65190.0, 951], [20240619, 10.69, 10.69, 10.7, 10.68, 10.69, 17000, 181670.0, 952], [20240619, 10.69, 10.69, 10.69, 10.68, 10.69, 28200, 301333.0, 953], [20240619, 10.69, 10.68, 10.69, 10.68, 10.68, 31500, 336447.0, 954], [20240619, 10.68, 10.68, 10.68, 10.65, 10.65, 83300, 888615.0, 955], [20240619, 10.65, 10.65, 10.66, 10.64, 10.66, 142200, 1514605.0, 956], [20240619, 10.66, 10.66, 10.68, 10.66, 10.67, 48000, 511883.0, 957], [20240619, 10.67, 10.66, 10.68, 10.66, 10.67, 20900, 223048.0, 958], [20240619, 10.67, 10.67, 10.68, 10.65, 10.67, 48300, 515119.0, 959], [20240619, 10.67, 10.67, 10.69, 10.67, 10.69, 19300, 206278.0, 1000], [20240619, 10.69, 10.69, 10.71, 10.67, 10.71, 80000, 856040.0, 1001], [20240619, 10.71, 10.7, 10.71, 10.7, 10.7, 11400, 122039.0, 1002], [20240619, 10.7, 10.69, 10.7, 10.69, 10.69, 39500, 422430.0, 1003], [20240619, 10.69, 10.69, 10.7, 10.69, 10.69, 30500, 326194.0, 1004], [20240619, 10.69, 10.7, 10.7, 10.69, 10.7, 31900, 341221.0, 1005], [20240619, 10.7, 10.69, 10.7, 10.68, 10.68, 67300, 719372.0, 1006], [20240619, 10.68, 10.68, 10.69, 10.68, 10.69, 6600, 70492.0, 1007], [20240619, 10.69, 10.69, 10.7, 10.68, 10.7, 33400, 357112.0, 1008], [20240619, 10.7, 10.69, 10.7, 10.69, 10.69, 12200, 130440.0, 1009], [20240619, 10.69, 10.69, 10.69, 10.68, 10.68, 8600, 91877.0, 1010], [20240619, 10.68, 10.68, 10.69, 10.68, 10.68, 9600, 102540.0, 1011], [20240619, 10.68, 10.67, 10.68, 10.67, 10.67, 29400, 313752.0, 1012], [20240619, 10.67, 10.67, 10.69, 10.67, 10.69, 27500, 293872.0, 1013], [20240619, 10.69, 10.7, 10.7, 10.69, 10.7, 14200, 151932.0, 1014], [20240619, 10.7, 10.69, 10.7, 10.69, 10.69, 23000, 246001.0, 1015], [20240619, 10.69, 10.69, 10.7, 10.68, 10.69, 43700, 467165.0, 1016], [20240619, 10.69, 10.69, 10.72, 10.69, 10.72, 145000, 1551915.0, 1017], [20240619, 10.72, 10.72, 10.77, 10.72, 10.76, 183900, 1975311.0, 1018], [20240619, 10.76, 10.76, 10.77, 10.74, 10.74, 125600, 1351786.0, 1019], [20240619, 10.74, 10.73, 10.73, 10.71, 10.73, 30200, 323894.0, 1020], [20240619, 10.73, 10.74, 10.74, 10.71, 10.71, 48400, 518485.0, 1021], [20240619, 10.71, 10.71, 10.74, 10.71, 10.71, 17100, 183354.0, 1022], [20240619, 10.71, 10.71, 10.71, 10.68, 10.68, 23400, 250132.0, 1023], [20240619, 10.68, 10.67, 10.68, 10.66, 10.67, 47300, 504683.0, 1024], [20240619, 10.67, 10.68, 10.71, 10.67, 10.7, 19600, 209493.0, 1025], [20240619, 10.7, 10.69, 10.71, 10.69, 10.7, 21000, 224678.0, 1026], [20240619, 10.7, 10.69, 10.7, 10.69, 10.69, 18000, 192527.0, 1027], [20240619, 10.69, 10.69, 10.69, 10.68, 10.69, 58700, 627055.0, 1028], [20240619, 10.69, 10.68, 10.69, 10.68, 10.69, 38200, 408172.0, 1029], [20240619, 10.69, 10.68, 10.69, 10.68, 10.69, 15300, 163550.0, 1030], [20240619, 10.69, 10.68, 10.69, 10.68, 10.68, 13700, 146366.0, 1031], [20240619, 10.68, 10.69, 10.69, 10.67, 10.69, 31200, 333309.0, 1032], [20240619, 10.69, 10.7, 10.72, 10.7, 10.72, 65300, 698851.0, 1033], [20240619, 10.72, 10.72, 10.72, 10.7, 10.72, 38100, 408197.0, 1034], [20240619, 10.72, 10.72, 10.72, 10.71, 10.71, 5900, 63201.0, 1035], [20240619, 10.71, 10.71, 10.72, 10.71, 10.72, 23900, 256092.0, 1036], [20240619, 10.72, 10.72, 10.72, 10.71, 10.72, 10500, 112557.0, 1037], [20240619, 10.72, 10.72, 10.72, 10.71, 10.72, 9800, 104982.0, 1038], [20240619, 10.72, 10.71, 10.72, 10.71, 10.71, 51100, 547398.0, 1039], [20240619, 10.71, 10.71, 10.71, 10.7, 10.7, 32600, 348959.0, 1040], [20240619, 10.7, 10.7, 10.71, 10.69, 10.71, 25500, 272877.0, 1041], [20240619, 10.71, 10.71, 10.71, 10.71, 10.71, 4000, 42840.0, 1042], [20240619, 10.71, 10.71, 10.71, 10.7, 10.7, 10300, 110228.0, 1043], [20240619, 10.7, 10.69, 10.7, 10.69, 10.7, 18800, 201100.0, 1044], [20240619, 10.7, 10.7, 10.7, 10.69, 10.7, 11100, 118769.0, 1045], [20240619, 10.7, 10.71, 10.72, 10.71, 10.71, 42800, 458413.0, 1046], [20240619, 10.71, 10.72, 10.72, 10.7, 10.7, 36000, 385537.0, 1047], [20240619, 10.7, 10.71, 10.71, 10.7, 10.7, 9700, 103837.0, 1048], [20240619, 10.7, 10.71, 10.71, 10.71, 10.71, 700, 7494.0, 1049], [20240619, 10.71, 10.71, 10.71, 10.7, 10.71, 30700, 328586.0, 1050], [20240619, 10.71, 10.7, 10.71, 10.7, 10.71, 12800, 136962.0, 1051], [20240619, 10.71, 10.71, 10.71, 10.71, 10.71, 26400, 282749.0, 1052], [20240619, 10.71, 10.71, 10.71, 10.7, 10.71, 27000, 289024.0, 1053], [20240619, 10.71, 10.71, 10.71, 10.7, 10.7, 2200, 23554.0, 1054], [20240619, 10.7, 10.7, 10.7, 10.69, 10.7, 13300, 142297.0, 1055], [20240619, 10.7, 10.69, 10.7, 10.68, 10.69, 37200, 397278.0, 1056], [20240619, 10.69, 10.69, 10.69, 10.68, 10.68, 4900, 52373.0, 1057], [20240619, 10.68, 10.68, 10.69, 10.68, 10.69, 11900, 127109.0, 1058], [20240619, 10.69, 10.69, 10.7, 10.69, 10.7, 500, 5348.0, 1059], [20240619, 10.7, 10.7, 10.7, 10.69, 10.69, 20400, 218143.0, 1100], [20240619, 10.69, 10.69, 10.7, 10.69, 10.7, 3100, 33147.0, 1101], [20240619, 10.7, 10.69, 10.69, 10.69, 10.69, 9200, 98348.0, 1102], [20240619, 10.69, 10.69, 10.69, 10.68, 10.69, 1800, 19240.0, 1103], [20240619, 10.69, 10.68, 10.69, 10.68, 10.69, 9400, 100463.0, 1104], [20240619, 10.69, 10.7, 10.7, 10.69, 10.69, 2900, 31008.0, 1105], [20240619, 10.69, 10.7, 10.7, 10.69, 10.7, 12500, 133703.0, 1106], [20240619, 10.7, 10.69, 10.69, 10.69, 10.69, 6000, 64140.0, 1107], [20240619, 10.69, 10.69, 10.69, 10.68, 10.68, 42200, 450717.0, 1108], [20240619, 10.68, 10.68, 10.69, 10.68, 10.69, 1200, 12827.0, 1109], [20240619, 10.69, 10.68, 10.68, 10.68, 10.68, 2100, 22428.0, 1110], [20240619, 10.68, 10.68, 10.68, 10.67, 10.67, 60600, 646657.0, 1111], [20240619, 10.67, 10.67, 10.67, 10.66, 10.66, 30300, 323266.0, 1112], [20240619, 10.66, 10.66, 10.68, 10.66, 10.68, 9600, 102365.0, 1113], [20240619, 10.68, 10.67, 10.67, 10.67, 10.67, 100, 1067.0, 1114], [20240619, 10.67, 10.67, 10.68, 10.67, 10.68, 4100, 43748.0, 1115], [20240619, 10.68, 10.67, 10.67, 10.67, 10.67, 12200, 130101.0, 1116], [20240619, 10.67, 10.67, 10.67, 10.66, 10.66, 4600, 49048.0, 1117], [20240619, 10.66, 10.66, 10.66, 10.66, 10.66, 24900, 265434.0, 1118], [20240619, 10.66, 10.66, 10.66, 10.65, 10.65, 7200, 76724.0, 1119], [20240619, 10.65, 10.65, 10.67, 10.65, 10.66, 21400, 228084.0, 1120], [20240619, 10.66, 10.66, 10.66, 10.66, 10.66, 8700, 92742.0, 1121], [20240619, 10.66, 10.66, 10.66, 10.66, 10.66, 8900, 94874.0, 1122], [20240619, 10.66, 10.66, 10.66, 10.66, 10.66, 6800, 72488.0, 1123], [20240619, 10.66, 10.66, 10.66, 10.66, 10.66, 3600, 38376.0, 1124], [20240619, 10.66, 10.67, 10.67, 10.66, 10.66, 7300, 77826.0, 1125], [20240619, 10.66, 10.66, 10.67, 10.66, 10.66, 1500, 15991.0, 1126], [20240619, 10.66, 10.66, 10.67, 10.66, 10.66, 4300, 45867.0, 1127], [20240619, 10.66, 10.66, 10.67, 10.66, 10.67, 3900, 41586.0, 1128], [20240619, 10.67, 10.67, 10.67, 10.67, 10.67, 3200, 34144.0, 1129], [20240619, 10.67, 10.67, 10.67, 10.66, 10.66, 24200, 257990.0, 1130], [20240619, 10.66, 10.66, 10.66, 10.65, 10.65, 66000, 703290.0, 1301], [20240619, 10.65, 10.65, 10.65, 10.65, 10.65, 13000, 138450.0, 1302], [20240619, 10.65, 10.65, 10.66, 10.65, 10.65, 17500, 186441.0, 1303], [20240619, 10.65, 10.65, 10.66, 10.65, 10.66, 4600, 49032.0, 1304], [20240619, 10.66, 10.67, 10.67, 10.65, 10.65, 1500, 15995.0, 1305], [20240619, 10.65, 10.65, 10.65, 10.65, 10.65, 2900, 30885.0, 1306], [20240619, 10.65, 10.65, 10.65, 10.65, 10.65, 3400, 36210.0, 1307], [20240619, 10.65, 10.66, 10.66, 10.65, 10.65, 5800, 61780.0, 1308], [20240619, 10.65, 10.65, 10.65, 10.65, 10.65, 8900, 94785.0, 1309], [20240619, 10.65, 10.64, 10.65, 10.64, 10.65, 8700, 92577.0, 1310], [20240619, 10.65, 10.65, 10.66, 10.65, 10.65, 1900, 20236.0, 1311], [20240619, 10.65, 10.64, 10.65, 10.64, 10.65, 24500, 260750.0, 1312], [20240619, 10.65, 10.65, 10.65, 10.65, 10.65, 7800, 83069.0, 1313], [20240619, 10.65, 10.64, 10.64, 10.63, 10.63, 98400, 1046790.0, 1314], [20240619, 10.63, 10.63, 10.63, 10.62, 10.62, 20900, 222065.0, 1315], [20240619, 10.62, 10.63, 10.64, 10.62, 10.62, 22300, 237035.0, 1316], [20240619, 10.62, 10.62, 10.64, 10.62, 10.64, 21200, 225372.0, 1317], [20240619, 10.64, 10.64, 10.64, 10.63, 10.63, 31000, 329620.0, 1318], [20240619, 10.63, 10.63, 10.63, 10.63, 10.63, 19500, 207285.0, 1319], [20240619, 10.63, 10.62, 10.63, 10.62, 10.62, 7700, 81805.0, 1320], [20240619, 10.62, 10.62, 10.63, 10.62, 10.62, 2200, 23373.0, 1321], [20240619, 10.62, 10.62, 10.62, 10.62, 10.62, 7000, 74340.0, 1322], [20240619, 10.62, 10.62, 10.64, 10.62, 10.64, 70500, 749564.0, 1323], [20240619, 10.64, 10.65, 10.65, 10.65, 10.65, 33200, 353582.0, 1324], [20240619, 10.65, 10.66, 10.66, 10.64, 10.65, 14300, 152295.0, 1325], [20240619, 10.65, 10.65, 10.65, 10.64, 10.65, 1300, 13844.0, 1326], [20240619, 10.65, 10.65, 10.65, 10.65, 10.65, 300, 3195.0, 1327], [20240619, 10.65, 10.65, 10.65, 10.64, 10.65, 4200, 44729.0, 1328], [20240619, 10.65, 10.64, 10.65, 10.64, 10.64, 11200, 119274.0, 1329], [20240619, 10.64, 10.64, 10.64, 10.63, 10.63, 44100, 468972.0, 1330], [20240619, 10.63, 10.64, 10.64, 10.63, 10.64, 8000, 85105.0, 1331], [20240619, 10.64, 10.64, 10.64, 10.64, 10.64, 10500, 111720.0, 1332], [20240619, 10.64, 10.64, 10.65, 10.64, 10.64, 11300, 120240.0, 1333], [20240619, 10.64, 10.64, 10.65, 10.64, 10.65, 16400, 174636.0, 1334], [20240619, 10.65, 10.64, 10.65, 10.64, 10.65, 1100, 11713.0, 1335], [20240619, 10.65, 10.64, 10.65, 10.64, 10.64, 8300, 88333.0, 1336], [20240619, 10.64, 10.64, 10.64, 10.62, 10.62, 63900, 679192.0, 1337], [20240619, 10.62, 10.63, 10.63, 10.61, 10.61, 48200, 511737.0, 1338], [20240619, 10.61, 10.62, 10.63, 10.62, 10.63, 27600, 293117.0, 1339], [20240619, 10.63, 10.63, 10.63, 10.63, 10.63, 12600, 133929.0, 1340], [20240619, 10.63, 10.63, 10.64, 10.62, 10.64, 10700, 113753.0, 1341], [20240619, 10.64, 10.63, 10.63, 10.61, 10.62, 35800, 380246.0, 1342], [20240619, 10.62, 10.61, 10.62, 10.61, 10.61, 11100, 117828.0, 1343], [20240619, 10.61, 10.61, 10.63, 10.61, 10.62, 5300, 56272.0, 1344], [20240619, 10.62, 10.61, 10.62, 10.61, 10.62, 7600, 80655.0, 1345], [20240619, 10.62, 10.62, 10.62, 10.61, 10.61, 12700, 134780.0, 1346], [20240619, 10.61, 10.61, 10.61, 10.6, 10.6, 15700, 166526.0, 1347], [20240619, 10.6, 10.6, 10.61, 10.6, 10.61, 18800, 199312.0, 1348], [20240619, 10.61, 10.61, 10.61, 10.6, 10.6, 21200, 224813.0, 1349], [20240619, 10.6, 10.6, 10.6, 10.59, 10.59, 91300, 967728.0, 1350], [20240619, 10.59, 10.59, 10.59, 10.59, 10.59, 37800, 400302.0, 1351], [20240619, 10.59, 10.59, 10.6, 10.59, 10.6, 34800, 368711.0, 1352], [20240619, 10.6, 10.59, 10.6, 10.59, 10.6, 17400, 184412.0, 1353], [20240619, 10.6, 10.59, 10.61, 10.59, 10.61, 18100, 191944.0, 1354], [20240619, 10.61, 10.61, 10.64, 10.6, 10.64, 32200, 342026.0, 1355], [20240619, 10.64, 10.62, 10.62, 10.6, 10.61, 53700, 569547.0, 1356], [20240619, 10.61, 10.61, 10.61, 10.6, 10.61, 6400, 67887.0, 1357], [20240619, 10.61, 10.6, 10.6, 10.59, 10.6, 18800, 199245.0, 1358], [20240619, 10.6, 10.59, 10.61, 10.59, 10.61, 8000, 84800.0, 1359], [20240619, 10.61, 10.6, 10.62, 10.6, 10.61, 3300, 35005.0, 1400], [20240619, 10.61, 10.61, 10.61, 10.6, 10.61, 16700, 177179.0, 1401], [20240619, 10.61, 10.6, 10.62, 10.6, 10.62, 16500, 175070.0, 1402], [20240619, 10.62, 10.61, 10.62, 10.61, 10.62, 4600, 48832.0, 1403], [20240619, 10.62, 10.61, 10.63, 10.61, 10.62, 20200, 214592.0, 1404], [20240619, 10.62, 10.62, 10.62, 10.59, 10.6, 58400, 619098.0, 1405], [20240619, 10.6, 10.6, 10.61, 10.6, 10.61, 13200, 140004.0, 1406], [20240619, 10.61, 10.6, 10.6, 10.6, 10.6, 23100, 244862.0, 1407], [20240619, 10.6, 10.6, 10.6, 10.6, 10.6, 21800, 231012.0, 1408], [20240619, 10.6, 10.6, 10.6, 10.56, 10.57, 89400, 945749.0, 1409], [20240619, 10.57, 10.57, 10.57, 10.54, 10.55, 73200, 772499.0, 1410], [20240619, 10.55, 10.55, 10.56, 10.54, 10.55, 53700, 566334.5, 1411], [20240619, 10.55, 10.55, 10.55, 10.53, 10.54, 101700, 1071663.0, 1412], [20240619, 10.54, 10.54, 10.54, 10.52, 10.52, 33700, 355000.0, 1413], [20240619, 10.52, 10.53, 10.55, 10.53, 10.54, 28800, 303434.0, 1414], [20240619, 10.54, 10.53, 10.55, 10.53, 10.55, 47300, 498292.0, 1415], [20240619, 10.55, 10.54, 10.55, 10.53, 10.53, 7000, 73749.0, 1416], [20240619, 10.53, 10.53, 10.54, 10.52, 10.54, 34400, 362141.0, 1417], [20240619, 10.54, 10.55, 10.56, 10.54, 10.55, 40900, 431522.0, 1418], [20240619, 10.55, 10.53, 10.55, 10.53, 10.54, 67400, 709862.0, 1419], [20240619, 10.54, 10.53, 10.55, 10.53, 10.55, 8000, 84308.0, 1420], [20240619, 10.55, 10.54, 10.54, 10.54, 10.54, 19000, 200184.0, 1421], [20240619, 10.54, 10.54, 10.55, 10.54, 10.54, 24300, 256272.0, 1422], [20240619, 10.54, 10.54, 10.55, 10.54, 10.54, 28100, 296186.0, 1423], [20240619, 10.54, 10.54, 10.55, 10.54, 10.54, 2900, 30580.0, 1424], [20240619, 10.54, 10.55, 10.55, 10.54, 10.54, 39700, 418544.0, 1425], [20240619, 10.54, 10.53, 10.54, 10.53, 10.53, 56900, 599487.0, 1426], [20240619, 10.53, 10.54, 10.55, 10.53, 10.54, 12100, 127624.0, 1427], [20240619, 10.54, 10.54, 10.55, 10.54, 10.55, 27200, 286763.0, 1428], [20240619, 10.55, 10.55, 10.55, 10.53, 10.53, 69300, 729883.0, 1429], [20240619, 10.53, 10.54, 10.55, 10.53, 10.55, 13200, 139091.0, 1430], [20240619, 10.55, 10.55, 10.55, 10.53, 10.54, 13200, 139216.0, 1431], [20240619, 10.54, 10.54, 10.54, 10.52, 10.52, 38700, 407625.0, 1432], [20240619, 10.52, 10.53, 10.53, 10.52, 10.52, 31300, 329527.0, 1433], [20240619, 10.52, 10.52, 10.53, 10.52, 10.52, 38800, 408429.0, 1434], [20240619, 10.52, 10.52, 10.53, 10.52, 10.52, 26700, 281100.0, 1435], [20240619, 10.52, 10.54, 10.54, 10.53, 10.53, 3900, 41082.0, 1436], [20240619, 10.53, 10.53, 10.54, 10.53, 10.54, 7100, 74804.0, 1437], [20240619, 10.54, 10.54, 10.54, 10.53, 10.53, 26200, 275996.0, 1438], [20240619, 10.53, 10.53, 10.53, 10.52, 10.53, 27400, 288521.0, 1439], [20240619, 10.53, 10.52, 10.53, 10.52, 10.52, 6800, 71552.0, 1440], [20240619, 10.52, 10.52, 10.52, 10.52, 10.52, 14900, 156765.0, 1441], [20240619, 10.52, 10.52, 10.54, 10.52, 10.54, 30200, 318117.0, 1442], [20240619, 10.54, 10.54, 10.55, 10.53, 10.54, 30400, 320490.0, 1443], [20240619, 10.54, 10.54, 10.54, 10.53, 10.53, 11800, 124368.0, 1444], [20240619, 10.53, 10.53, 10.54, 10.53, 10.54, 10700, 112752.0, 1445], [20240619, 10.54, 10.54, 10.54, 10.52, 10.52, 66000, 695021.0, 1446], [20240619, 10.52, 10.52, 10.52, 10.5, 10.5, 202100, 2124526.0, 1447], [20240619, 10.5, 10.5, 10.51, 10.49, 10.5, 72200, 758238.0, 1448], [20240619, 10.5, 10.5, 10.51, 10.5, 10.51, 78300, 822857.0, 1449], [20240619, 10.51, 10.51, 10.53, 10.51, 10.51, 58600, 616440.0, 1450], [20240619, 10.51, 10.51, 10.52, 10.5, 10.5, 40700, 427729.0, 1451], [20240619, 10.5, 10.5, 10.51, 10.5, 10.5, 36700, 385405.0, 1452], [20240619, 10.5, 10.51, 10.52, 10.51, 10.52, 62600, 658102.0, 1453], [20240619, 10.52, 10.51, 10.52, 10.5, 10.5, 59700, 627510.0, 1454], [20240619, 10.5, 10.5, 10.51, 10.5, 10.5, 60500, 635231.0, 1455], [20240619, 10.5, 10.5, 10.51, 10.49, 10.5, 107700, 1131282.0, 1456], [20240619, 10.5, 10.5, 10.52, 10.5, 10.51, 84700, 889154.0, 1457], [20240619, 10.51, 10.5, 10.5, 10.5, 10.5, 1000, 10500.0, 1458], [20240619, 10.5, 10.5, 10.5, 10.5, 10.5, 0, 0.0, 1459], [20240619, 10.5, 10.5, 10.5, 10.5, 10.5, 125300, 1315650.0, 1500], [20240620, 10.5, 10.55, 10.62, 10.52, 10.56, 214300, 2261882.0, 931], [20240620, 10.56, 10.56, 10.56, 10.52, 10.55, 75600, 797535.0, 932], [20240620, 10.55, 10.54, 10.55, 10.52, 10.52, 76700, 808397.0, 933], [20240620, 10.52, 10.52, 10.54, 10.52, 10.52, 22700, 238934.0, 934], [20240620, 10.52, 10.52, 10.56, 10.52, 10.54, 51300, 540981.0, 935], [20240620, 10.54, 10.54, 10.54, 10.5, 10.5, 159700, 1678042.0, 936], [20240620, 10.5, 10.5, 10.54, 10.49, 10.54, 78900, 829340.0, 937], [20240620, 10.54, 10.54, 10.54, 10.52, 10.52, 20100, 211609.0, 938], [20240620, 10.52, 10.53, 10.53, 10.53, 10.53, 29900, 314845.0, 939], [20240620, 10.53, 10.53, 10.53, 10.52, 10.52, 10000, 105258.0, 940], [20240620, 10.52, 10.52, 10.52, 10.5, 10.5, 74500, 783185.0, 941], [20240620, 10.5, 10.5, 10.5, 10.48, 10.5, 127000, 1333040.0, 942], [20240620, 10.5, 10.49, 10.5, 10.46, 10.46, 51600, 540427.0, 943], [20240620, 10.46, 10.47, 10.48, 10.45, 10.45, 74800, 782470.0, 944], [20240620, 10.45, 10.45, 10.48, 10.4, 10.45, 123600, 1289293.0, 945], [20240620, 10.45, 10.45, 10.46, 10.45, 10.46, 28300, 295931.0, 946], [20240620, 10.46, 10.47, 10.47, 10.45, 10.45, 58000, 606455.0, 947], [20240620, 10.45, 10.46, 10.49, 10.46, 10.48, 26400, 276699.0, 948], [20240620, 10.48, 10.47, 10.48, 10.46, 10.46, 28500, 298421.0, 949], [20240620, 10.46, 10.46, 10.47, 10.45, 10.47, 38800, 405740.0, 950], [20240620, 10.47, 10.46, 10.5, 10.46, 10.5, 47400, 496776.0, 951], [20240620, 10.5, 10.5, 10.5, 10.47, 10.47, 37100, 389218.0, 952], [20240620, 10.47, 10.47, 10.49, 10.47, 10.49, 11300, 118424.0, 953], [20240620, 10.49, 10.48, 10.48, 10.46, 10.46, 65400, 684753.0, 954], [20240620, 10.46, 10.45, 10.46, 10.45, 10.45, 21400, 223670.0, 955], [20240620, 10.45, 10.45, 10.45, 10.44, 10.44, 23200, 242308.0, 956], [20240620, 10.44, 10.44, 10.45, 10.43, 10.44, 13200, 137812.0, 957], [20240620, 10.44, 10.43, 10.44, 10.43, 10.44, 28200, 294300.0, 958], [20240620, 10.44, 10.44, 10.44, 10.41, 10.41, 50200, 523153.0, 959], [20240620, 10.41, 10.42, 10.42, 10.38, 10.4, 132700, 1379989.0, 1000], [20240620, 10.4, 10.39, 10.43, 10.39, 10.41, 28700, 298725.0, 1001], [20240620, 10.41, 10.42, 10.42, 10.4, 10.41, 29400, 306041.0, 1002], [20240620, 10.41, 10.41, 10.42, 10.4, 10.41, 63800, 663806.0, 1003], [20240620, 10.41, 10.4, 10.41, 10.39, 10.4, 23000, 239151.0, 1004], [20240620, 10.4, 10.39, 10.4, 10.39, 10.39, 69200, 719145.0, 1005], [20240620, 10.39, 10.39, 10.41, 10.39, 10.41, 40100, 417040.0, 1006], [20240620, 10.41, 10.41, 10.42, 10.4, 10.41, 44800, 466336.0, 1007], [20240620, 10.41, 10.4, 10.42, 10.4, 10.41, 8400, 87393.0, 1008], [20240620, 10.41, 10.41, 10.41, 10.39, 10.39, 47800, 497107.0, 1009], [20240620, 10.39, 10.39, 10.4, 10.39, 10.4, 9600, 99808.0, 1010], [20240620, 10.4, 10.4, 10.4, 10.38, 10.39, 60700, 630615.0, 1011], [20240620, 10.39, 10.39, 10.39, 10.38, 10.38, 25600, 265902.0, 1012], [20240620, 10.38, 10.38, 10.39, 10.38, 10.39, 10400, 108031.0, 1013], [20240620, 10.39, 10.39, 10.39, 10.38, 10.38, 12100, 125635.0, 1014], [20240620, 10.38, 10.38, 10.39, 10.38, 10.39, 28300, 293891.0, 1015], [20240620, 10.39, 10.39, 10.39, 10.38, 10.38, 50900, 528594.0, 1016], [20240620, 10.38, 10.38, 10.4, 10.38, 10.38, 37600, 390476.0, 1017], [20240620, 10.38, 10.4, 10.41, 10.4, 10.41, 19300, 200658.0, 1018], [20240620, 10.41, 10.42, 10.42, 10.41, 10.42, 11600, 120842.0, 1019], [20240620, 10.42, 10.41, 10.41, 10.4, 10.4, 33100, 344471.0, 1020], [20240620, 10.4, 10.4, 10.4, 10.39, 10.4, 4100, 42619.0, 1021], [20240620, 10.4, 10.4, 10.41, 10.4, 10.41, 6100, 63474.0, 1022], [20240620, 10.41, 10.4, 10.41, 10.39, 10.41, 15300, 159071.0, 1023], [20240620, 10.41, 10.42, 10.42, 10.42, 10.42, 8900, 92738.0, 1024], [20240620, 10.42, 10.42, 10.43, 10.42, 10.42, 2700, 28135.0, 1025], [20240620, 10.42, 10.43, 10.44, 10.43, 10.44, 8000, 83489.0, 1026], [20240620, 10.44, 10.45, 10.46, 10.45, 10.46, 18600, 194401.0, 1027], [20240620, 10.46, 10.46, 10.46, 10.44, 10.45, 49300, 515531.0, 1028], [20240620, 10.45, 10.45, 10.45, 10.44, 10.44, 14700, 153483.0, 1029], [20240620, 10.44, 10.45, 10.45, 10.44, 10.45, 2100, 21943.0, 1030], [20240620, 10.45, 10.44, 10.44, 10.41, 10.41, 30400, 316859.0, 1031], [20240620, 10.41, 10.41, 10.42, 10.41, 10.41, 1300, 13535.0, 1032], [20240620, 10.41, 10.41, 10.41, 10.41, 10.41, 6700, 69742.0, 1033], [20240620, 10.41, 10.41, 10.42, 10.41, 10.41, 10400, 108269.0, 1034], [20240620, 10.41, 10.41, 10.41, 10.41, 10.41, 7800, 81198.0, 1035], [20240620, 10.41, 10.41, 10.42, 10.4, 10.4, 4000, 41618.0, 1036], [20240620, 10.4, 10.4, 10.41, 10.4, 10.41, 6200, 64491.0, 1037], [20240620, 10.41, 10.41, 10.41, 10.41, 10.41, 3200, 33312.0, 1038], [20240620, 10.41, 10.42, 10.42, 10.4, 10.4, 13500, 140546.0, 1039], [20240620, 10.4, 10.4, 10.4, 10.39, 10.39, 50900, 529347.0, 1040], [20240620, 10.39, 10.39, 10.4, 10.39, 10.4, 7100, 73787.0, 1041], [20240620, 10.4, 10.4, 10.4, 10.39, 10.4, 3000, 31199.0, 1042], [20240620, 10.4, 10.4, 10.4, 10.4, 10.4, 1100, 11440.0, 1043], [20240620, 10.4, 10.41, 10.41, 10.4, 10.4, 5200, 54095.0, 1044], [20240620, 10.4, 10.4, 10.41, 10.4, 10.4, 4800, 49936.0, 1045], [20240620, 10.4, 10.41, 10.42, 10.41, 10.41, 7800, 81201.0, 1046], [20240620, 10.41, 10.41, 10.41, 10.4, 10.41, 2500, 26014.0, 1047], [20240620, 10.41, 10.41, 10.41, 10.39, 10.39, 15100, 157030.0, 1048], [20240620, 10.39, 10.39, 10.4, 10.39, 10.4, 1300, 13511.0, 1049], [20240620, 10.4, 10.4, 10.4, 10.39, 10.39, 6300, 65472.0, 1050], [20240620, 10.39, 10.39, 10.4, 10.39, 10.4, 18100, 188140.0, 1051], [20240620, 10.4, 10.4, 10.4, 10.39, 10.39, 34000, 353587.0, 1052], [20240620, 10.39, 10.39, 10.41, 10.39, 10.4, 14500, 150701.0, 1053], [20240620, 10.4, 10.4, 10.41, 10.4, 10.4, 15800, 164373.0, 1054], [20240620, 10.4, 10.4, 10.4, 10.4, 10.4, 10800, 112320.0, 1055], [20240620, 10.4, 10.39, 10.39, 10.39, 10.39, 10600, 110142.0, 1056], [20240620, 10.39, 10.39, 10.4, 10.39, 10.4, 10900, 113358.0, 1057], [20240620, 10.4, 10.4, 10.4, 10.37, 10.37, 156100, 1620929.0, 1058], [20240620, 10.37, 10.38, 10.38, 10.37, 10.38, 47600, 493617.0, 1059], [20240620, 10.38, 10.37, 10.38, 10.36, 10.36, 82500, 855156.0, 1100], [20240620, 10.36, 10.37, 10.38, 10.36, 10.37, 52300, 542337.0, 1101], [20240620, 10.37, 10.37, 10.38, 10.37, 10.38, 5000, 51884.0, 1102], [20240620, 10.38, 10.38, 10.38, 10.37, 10.38, 34300, 355926.0, 1103], [20240620, 10.38, 10.38, 10.38, 10.37, 10.37, 7100, 73652.0, 1104], [20240620, 10.37, 10.38, 10.38, 10.37, 10.37, 32500, 337136.0, 1105], [20240620, 10.37, 10.37, 10.37, 10.37, 10.37, 1100, 11407.0, 1106], [20240620, 10.37, 10.37, 10.38, 10.37, 10.38, 37500, 388886.0, 1107], [20240620, 10.38, 10.37, 10.38, 10.37, 10.38, 7000, 72631.0, 1108], [20240620, 10.38, 10.38, 10.38, 10.37, 10.37, 8300, 86072.0, 1109], [20240620, 10.37, 10.37, 10.38, 10.35, 10.38, 111100, 1152194.0, 1110], [20240620, 10.38, 10.37, 10.39, 10.37, 10.39, 29300, 304271.0, 1111], [20240620, 10.39, 10.4, 10.4, 10.4, 10.4, 1000, 10400.0, 1112], [20240620, 10.4, 10.41, 10.41, 10.4, 10.41, 9400, 97836.0, 1113], [20240620, 10.41, 10.4, 10.4, 10.4, 10.4, 8100, 84240.0, 1114], [20240620, 10.4, 10.39, 10.39, 10.38, 10.38, 19900, 206644.0, 1115], [20240620, 10.38, 10.38, 10.38, 10.38, 10.38, 27000, 280260.0, 1116], [20240620, 10.38, 10.38, 10.38, 10.38, 10.38, 12400, 128703.0, 1117], [20240620, 10.38, 10.38, 10.38, 10.38, 10.38, 5400, 56052.0, 1118], [20240620, 10.38, 10.38, 10.38, 10.38, 10.38, 100, 1038.0, 1119], [20240620, 10.38, 10.38, 10.38, 10.38, 10.38, 20100, 208638.0, 1120], [20240620, 10.38, 10.38, 10.38, 10.38, 10.38, 3400, 35292.0, 1121], [20240620, 10.38, 10.37, 10.37, 10.37, 10.37, 400, 4148.0, 1122], [20240620, 10.37, 10.37, 10.37, 10.37, 10.37, 9100, 94367.0, 1123], [20240620, 10.37, 10.37, 10.37, 10.35, 10.35, 119100, 1233389.0, 1124], [20240620, 10.35, 10.36, 10.36, 10.35, 10.35, 5300, 54876.0, 1125], [20240620, 10.35, 10.36, 10.36, 10.36, 10.36, 5000, 51800.0, 1126], [20240620, 10.36, 10.36, 10.36, 10.36, 10.36, 9900, 102564.0, 1127], [20240620, 10.36, 10.37, 10.37, 10.37, 10.37, 16000, 165911.0, 1128], [20240620, 10.37, 10.37, 10.38, 10.37, 10.37, 7000, 72639.0, 1129], [20240620, 10.37, 10.38, 10.38, 10.37, 10.38, 9900, 102738.0, 1130], [20240620, 10.38, 10.38, 10.39, 10.36, 10.36, 49100, 509280.0, 1301], [20240620, 10.36, 10.36, 10.36, 10.36, 10.36, 1700, 17612.0, 1302], [20240620, 10.36, 10.36, 10.36, 10.35, 10.35, 60100, 622200.0, 1303], [20240620, 10.35, 10.34, 10.34, 10.33, 10.34, 40600, 419954.0, 1304], [20240620, 10.34, 10.34, 10.35, 10.33, 10.34, 17700, 183018.0, 1305], [20240620, 10.34, 10.34, 10.34, 10.33, 10.34, 12800, 132270.0, 1306], [20240620, 10.34, 10.34, 10.34, 10.33, 10.34, 55000, 568470.0, 1307], [20240620, 10.34, 10.34, 10.35, 10.33, 10.33, 40400, 417496.0, 1308], [20240620, 10.33, 10.33, 10.33, 10.3, 10.3, 87200, 899366.0, 1309], [20240620, 10.3, 10.3, 10.3, 10.29, 10.3, 116000, 1194737.0, 1310], [20240620, 10.3, 10.3, 10.31, 10.3, 10.31, 14400, 148441.0, 1311], [20240620, 10.31, 10.31, 10.31, 10.3, 10.31, 3800, 39153.0, 1312], [20240620, 10.31, 10.31, 10.31, 10.3, 10.3, 13600, 140206.0, 1313], [20240620, 10.3, 10.3, 10.31, 10.3, 10.31, 18700, 192623.0, 1314], [20240620, 10.31, 10.3, 10.31, 10.3, 10.31, 6700, 69070.0, 1315], [20240620, 10.31, 10.32, 10.32, 10.31, 10.31, 7700, 79442.0, 1316], [20240620, 10.31, 10.31, 10.32, 10.31, 10.32, 21200, 218577.0, 1317], [20240620, 10.32, 10.32, 10.34, 10.31, 10.34, 86500, 893498.0, 1318], [20240620, 10.34, 10.33, 10.33, 10.33, 10.33, 3900, 40287.0, 1319], [20240620, 10.33, 10.32, 10.34, 10.32, 10.34, 20200, 208641.0, 1320], [20240620, 10.34, 10.34, 10.34, 10.31, 10.32, 78800, 813302.0, 1321], [20240620, 10.32, 10.31, 10.32, 10.31, 10.31, 10300, 106253.0, 1322], [20240620, 10.31, 10.31, 10.31, 10.31, 10.31, 38300, 394873.0, 1323], [20240620, 10.31, 10.32, 10.34, 10.31, 10.34, 71200, 734796.0, 1324], [20240620, 10.34, 10.34, 10.34, 10.34, 10.34, 7200, 74431.0, 1325], [20240620, 10.34, 10.34, 10.34, 10.33, 10.33, 6300, 65124.0, 1326], [20240620, 10.33, 10.33, 10.34, 10.33, 10.33, 2100, 21710.0, 1327], [20240620, 10.33, 10.33, 10.34, 10.33, 10.33, 8800, 90934.0, 1328], [20240620, 10.33, 10.34, 10.34, 10.33, 10.34, 2900, 29985.0, 1329], [20240620, 10.34, 10.33, 10.35, 10.33, 10.35, 2600, 26883.0, 1330], [20240620, 10.35, 10.34, 10.36, 10.34, 10.34, 13200, 136644.0, 1331], [20240620, 10.34, 10.36, 10.36, 10.35, 10.35, 13100, 135556.0, 1332], [20240620, 10.35, 10.35, 10.35, 10.33, 10.34, 20600, 212925.0, 1333], [20240620, 10.34, 10.33, 10.34, 10.32, 10.32, 25400, 262430.0, 1334], [20240620, 10.32, 10.32, 10.32, 10.31, 10.31, 12300, 126929.0, 1335], [20240620, 10.31, 10.31, 10.32, 10.3, 10.31, 69700, 718229.0, 1336], [20240620, 10.31, 10.31, 10.31, 10.3, 10.3, 86500, 891050.0, 1337], [20240620, 10.3, 10.3, 10.31, 10.3, 10.31, 12600, 129891.0, 1338], [20240620, 10.31, 10.31, 10.31, 10.3, 10.3, 22900, 235895.0, 1339], [20240620, 10.3, 10.31, 10.31, 10.3, 10.31, 60300, 621095.0, 1340], [20240620, 10.31, 10.32, 10.33, 10.32, 10.32, 16200, 167145.0, 1341], [20240620, 10.32, 10.32, 10.35, 10.32, 10.35, 58100, 600612.0, 1342], [20240620, 10.35, 10.35, 10.35, 10.34, 10.35, 29300, 303253.0, 1343], [20240620, 10.35, 10.34, 10.35, 10.33, 10.33, 61700, 638419.0, 1344], [20240620, 10.33, 10.33, 10.33, 10.33, 10.33, 6800, 70244.0, 1345], [20240620, 10.33, 10.34, 10.34, 10.34, 10.34, 10200, 105468.0, 1346], [20240620, 10.34, 10.33, 10.33, 10.32, 10.33, 8800, 90894.0, 1347], [20240620, 10.33, 10.33, 10.33, 10.33, 10.33, 2700, 27891.0, 1348], [20240620, 10.33, 10.34, 10.36, 10.34, 10.36, 10300, 106628.0, 1349], [20240620, 10.36, 10.37, 10.37, 10.36, 10.36, 13600, 141007.0, 1350], [20240620, 10.36, 10.36, 10.37, 10.36, 10.37, 4000, 41443.0, 1351], [20240620, 10.37, 10.37, 10.37, 10.36, 10.36, 20800, 215745.0, 1352], [20240620, 10.36, 10.36, 10.36, 10.35, 10.35, 6200, 64176.0, 1353], [20240620, 10.35, 10.35, 10.35, 10.35, 10.35, 11300, 116945.0, 1354], [20240620, 10.35, 10.35, 10.36, 10.35, 10.35, 3900, 40366.0, 1355], [20240620, 10.35, 10.35, 10.35, 10.34, 10.34, 9000, 93133.0, 1356], [20240620, 10.34, 10.34, 10.35, 10.33, 10.34, 5100, 52735.0, 1357], [20240620, 10.34, 10.35, 10.35, 10.34, 10.34, 500, 5174.0, 1358], [20240620, 10.34, 10.34, 10.35, 10.34, 10.35, 9000, 93106.0, 1359], [20240620, 10.35, 10.35, 10.35, 10.33, 10.33, 11900, 123082.0, 1400], [20240620, 10.33, 10.35, 10.39, 10.35, 10.39, 125700, 1301615.0, 1401], [20240620, 10.39, 10.38, 10.38, 10.37, 10.38, 21700, 225209.0, 1402], [20240620, 10.38, 10.38, 10.42, 10.37, 10.42, 152400, 1584729.0, 1403], [20240620, 10.42, 10.42, 10.42, 10.41, 10.41, 53700, 559223.0, 1404], [20240620, 10.41, 10.4, 10.41, 10.4, 10.41, 45600, 474535.0, 1405], [20240620, 10.41, 10.4, 10.41, 10.4, 10.41, 14800, 154053.0, 1406], [20240620, 10.41, 10.41, 10.41, 10.39, 10.39, 5000, 51986.0, 1407], [20240620, 10.39, 10.39, 10.39, 10.39, 10.39, 6500, 67535.0, 1408], [20240620, 10.39, 10.38, 10.39, 10.38, 10.39, 26700, 277164.0, 1409], [20240620, 10.39, 10.38, 10.38, 10.38, 10.38, 6900, 71622.0, 1410], [20240620, 10.38, 10.38, 10.38, 10.37, 10.37, 8900, 92370.0, 1411], [20240620, 10.37, 10.37, 10.4, 10.37, 10.4, 4700, 48821.0, 1412], [20240620, 10.4, 10.39, 10.39, 10.38, 10.38, 11800, 122600.0, 1413], [20240620, 10.38, 10.38, 10.39, 10.38, 10.39, 600, 6233.0, 1414], [20240620, 10.39, 10.38, 10.39, 10.38, 10.38, 12800, 132934.0, 1415], [20240620, 10.38, 10.38, 10.39, 10.38, 10.39, 4000, 41530.0, 1416], [20240620, 10.39, 10.4, 10.4, 10.38, 10.38, 48700, 505836.0, 1417], [20240620, 10.38, 10.38, 10.39, 10.38, 10.39, 25400, 263748.0, 1418], [20240620, 10.39, 10.39, 10.4, 10.39, 10.4, 50300, 523039.0, 1419], [20240620, 10.4, 10.4, 10.4, 10.39, 10.39, 4700, 48843.0, 1420], [20240620, 10.39, 10.39, 10.4, 10.39, 10.4, 7600, 79018.0, 1421], [20240620, 10.4, 10.4, 10.4, 10.39, 10.4, 4900, 50959.0, 1422], [20240620, 10.4, 10.39, 10.39, 10.38, 10.38, 63100, 655529.0, 1423], [20240620, 10.38, 10.38, 10.38, 10.37, 10.38, 21600, 224210.0, 1424], [20240620, 10.38, 10.38, 10.38, 10.37, 10.38, 6600, 68504.0, 1425], [20240620, 10.38, 10.37, 10.38, 10.37, 10.38, 13700, 142200.0, 1426], [20240620, 10.38, 10.37, 10.38, 10.37, 10.37, 13100, 135858.0, 1427], [20240620, 10.37, 10.37, 10.38, 10.36, 10.36, 23700, 245800.0, 1428], [20240620, 10.36, 10.36, 10.37, 10.36, 10.37, 17100, 177325.0, 1429], [20240620, 10.37, 10.37, 10.38, 10.37, 10.37, 12300, 127603.0, 1430], [20240620, 10.37, 10.36, 10.37, 10.36, 10.37, 11800, 122363.0, 1431], [20240620, 10.37, 10.37, 10.37, 10.36, 10.36, 10600, 109867.0, 1432], [20240620, 10.36, 10.36, 10.36, 10.34, 10.34, 40500, 419326.0, 1433], [20240620, 10.34, 10.34, 10.36, 10.34, 10.34, 42100, 435732.0, 1434], [20240620, 10.34, 10.34, 10.35, 10.33, 10.33, 14800, 152975.0, 1435], [20240620, 10.33, 10.34, 10.37, 10.33, 10.37, 94200, 974059.0, 1436], [20240620, 10.37, 10.37, 10.37, 10.36, 10.37, 12000, 124406.0, 1437], [20240620, 10.37, 10.37, 10.38, 10.36, 10.38, 6900, 71593.0, 1438], [20240620, 10.38, 10.38, 10.38, 10.37, 10.37, 16000, 166010.0, 1439], [20240620, 10.37, 10.37, 10.38, 10.36, 10.36, 35700, 370214.0, 1440], [20240620, 10.36, 10.36, 10.38, 10.36, 10.37, 32100, 332878.0, 1441], [20240620, 10.37, 10.36, 10.36, 10.36, 10.36, 22300, 231026.0, 1442], [20240620, 10.36, 10.36, 10.36, 10.36, 10.36, 11600, 120175.0, 1443], [20240620, 10.36, 10.36, 10.36, 10.35, 10.36, 12300, 127408.0, 1444], [20240620, 10.36, 10.36, 10.37, 10.36, 10.37, 5600, 58037.0, 1445], [20240620, 10.37, 10.37, 10.38, 10.36, 10.38, 55900, 579845.0, 1446], [20240620, 10.38, 10.39, 10.39, 10.37, 10.38, 19500, 202413.0, 1447], [20240620, 10.38, 10.39, 10.4, 10.38, 10.39, 70500, 733549.0, 1448], [20240620, 10.39, 10.4, 10.41, 10.39, 10.4, 100500, 1046431.0, 1449], [20240620, 10.4, 10.4, 10.4, 10.39, 10.39, 18900, 196422.0, 1450], [20240620, 10.39, 10.39, 10.4, 10.39, 10.4, 7200, 74867.0, 1451], [20240620, 10.4, 10.39, 10.39, 10.37, 10.37, 61000, 633263.0, 1452], [20240620, 10.37, 10.37, 10.37, 10.36, 10.37, 34000, 352576.0, 1453], [20240620, 10.37, 10.37, 10.37, 10.36, 10.37, 67900, 703632.0, 1454], [20240620, 10.37, 10.36, 10.36, 10.35, 10.35, 52300, 541700.0, 1455], [20240620, 10.35, 10.35, 10.36, 10.34, 10.35, 60400, 625180.0, 1456], [20240620, 10.35, 10.35, 10.37, 10.34, 10.37, 66600, 689085.0, 1457], [20240620, 10.37, 10.36, 10.36, 10.36, 10.36, 9900, 102475.0, 1458], [20240620, 10.36, 10.36, 10.36, 10.36, 10.36, 0, 0.0, 1459], [20240620, 10.36, 10.35, 10.35, 10.35, 10.35, 79800, 825930.0, 1500], [20240621, 10.35, 10.34, 10.35, 10.28, 10.31, 124500, 1286313.0, 931], [20240621, 10.31, 10.29, 10.32, 10.26, 10.3, 155400, 1600543.0, 932], [20240621, 10.3, 10.35, 10.35, 10.29, 10.33, 116700, 1203429.0, 933], [20240621, 10.33, 10.33, 10.33, 10.28, 10.28, 64700, 666474.0, 934], [20240621, 10.28, 10.27, 10.27, 10.25, 10.26, 80600, 826614.0, 935], [20240621, 10.26, 10.26, 10.33, 10.26, 10.33, 62200, 639947.0, 936], [20240621, 10.33, 10.31, 10.31, 10.29, 10.29, 5400, 55650.0, 937], [20240621, 10.29, 10.31, 10.34, 10.3, 10.33, 19600, 202304.0, 938], [20240621, 10.33, 10.34, 10.35, 10.34, 10.34, 28600, 295874.0, 939], [20240621, 10.34, 10.34, 10.35, 10.34, 10.34, 31700, 327815.0, 940], [20240621, 10.34, 10.34, 10.34, 10.31, 10.33, 25600, 264454.0, 941], [20240621, 10.33, 10.34, 10.34, 10.33, 10.33, 25600, 264465.0, 942], [20240621, 10.33, 10.34, 10.35, 10.34, 10.35, 23900, 247298.0, 943], [20240621, 10.35, 10.36, 10.4, 10.36, 10.4, 111100, 1152434.0, 944], [20240621, 10.4, 10.41, 10.41, 10.4, 10.41, 83900, 872684.0, 945], [20240621, 10.41, 10.41, 10.43, 10.4, 10.43, 43300, 450826.0, 946], [20240621, 10.43, 10.43, 10.44, 10.42, 10.44, 37100, 387151.0, 947], [20240621, 10.44, 10.44, 10.44, 10.39, 10.39, 79600, 830001.0, 948], [20240621, 10.39, 10.39, 10.41, 10.38, 10.41, 44300, 460060.0, 949], [20240621, 10.41, 10.41, 10.41, 10.4, 10.4, 6300, 65536.0, 950], [20240621, 10.4, 10.4, 10.41, 10.4, 10.4, 25300, 263135.0, 951], [20240621, 10.4, 10.41, 10.42, 10.4, 10.4, 36400, 378913.0, 952], [20240621, 10.4, 10.4, 10.4, 10.39, 10.39, 3000, 31192.0, 953], [20240621, 10.39, 10.39, 10.4, 10.38, 10.38, 14400, 149597.0, 954], [20240621, 10.38, 10.38, 10.38, 10.38, 10.38, 14600, 151548.0, 955], [20240621, 10.38, 10.38, 10.4, 10.38, 10.4, 5600, 58212.0, 956], [20240621, 10.4, 10.4, 10.4, 10.37, 10.37, 29500, 306257.0, 957], [20240621, 10.37, 10.38, 10.38, 10.37, 10.37, 19300, 200182.0, 958], [20240621, 10.37, 10.37, 10.37, 10.37, 10.37, 12500, 129625.0, 959], [20240621, 10.37, 10.36, 10.37, 10.36, 10.37, 15200, 157510.0, 1000], [20240621, 10.37, 10.36, 10.37, 10.36, 10.37, 1800, 18659.0, 1001], [20240621, 10.37, 10.37, 10.41, 10.37, 10.41, 62900, 653415.0, 1002], [20240621, 10.41, 10.41, 10.41, 10.38, 10.39, 33600, 349499.0, 1003], [20240621, 10.39, 10.39, 10.4, 10.39, 10.4, 24600, 255796.0, 1004], [20240621, 10.4, 10.41, 10.43, 10.41, 10.43, 35100, 365832.0, 1005], [20240621, 10.43, 10.43, 10.44, 10.43, 10.44, 65400, 682382.0, 1006], [20240621, 10.44, 10.44, 10.45, 10.42, 10.45, 64600, 674708.0, 1007], [20240621, 10.45, 10.46, 10.52, 10.46, 10.47, 131600, 1380476.0, 1008], [20240621, 10.47, 10.47, 10.49, 10.47, 10.49, 48600, 509474.0, 1009], [20240621, 10.49, 10.49, 10.5, 10.46, 10.46, 33700, 353155.0, 1010], [20240621, 10.46, 10.46, 10.5, 10.45, 10.48, 113800, 1191161.0, 1011], [20240621, 10.48, 10.5, 10.51, 10.48, 10.5, 21300, 223577.0, 1012], [20240621, 10.5, 10.5, 10.5, 10.49, 10.49, 12400, 130172.0, 1013], [20240621, 10.49, 10.49, 10.49, 10.45, 10.46, 135000, 1414222.0, 1014], [20240621, 10.46, 10.46, 10.46, 10.44, 10.45, 8800, 91999.0, 1015], [20240621, 10.45, 10.45, 10.46, 10.43, 10.43, 24100, 251826.0, 1016], [20240621, 10.43, 10.43, 10.44, 10.43, 10.43, 9700, 101185.0, 1017], [20240621, 10.43, 10.42, 10.43, 10.42, 10.43, 18100, 188652.0, 1018], [20240621, 10.43, 10.43, 10.43, 10.42, 10.42, 3400, 35461.0, 1019], [20240621, 10.42, 10.42, 10.43, 10.42, 10.42, 11400, 118800.0, 1020], [20240621, 10.42, 10.44, 10.44, 10.43, 10.43, 10600, 110609.0, 1021], [20240621, 10.43, 10.43, 10.43, 10.42, 10.43, 31300, 326451.0, 1022], [20240621, 10.43, 10.42, 10.46, 10.42, 10.44, 25100, 261799.0, 1023], [20240621, 10.44, 10.45, 10.45, 10.44, 10.44, 7000, 73105.0, 1024], [20240621, 10.44, 10.44, 10.44, 10.43, 10.43, 11600, 121077.0, 1025], [20240621, 10.43, 10.44, 10.45, 10.43, 10.45, 21100, 220451.0, 1026], [20240621, 10.45, 10.45, 10.46, 10.45, 10.46, 10700, 111915.0, 1027], [20240621, 10.46, 10.46, 10.47, 10.45, 10.46, 12300, 128573.0, 1028], [20240621, 10.46, 10.46, 10.5, 10.46, 10.49, 112900, 1184018.0, 1029], [20240621, 10.49, 10.5, 10.5, 10.49, 10.49, 37900, 397891.0, 1030], [20240621, 10.49, 10.49, 10.5, 10.46, 10.5, 56400, 591594.0, 1031], [20240621, 10.5, 10.5, 10.5, 10.48, 10.48, 28700, 301084.0, 1032], [20240621, 10.48, 10.45, 10.48, 10.45, 10.48, 30100, 315084.0, 1033], [20240621, 10.48, 10.48, 10.48, 10.47, 10.47, 2000, 20945.0, 1034], [20240621, 10.47, 10.47, 10.5, 10.47, 10.5, 33300, 348922.0, 1035], [20240621, 10.5, 10.49, 10.5, 10.49, 10.5, 29300, 307612.0, 1036], [20240621, 10.5, 10.49, 10.5, 10.49, 10.5, 36300, 381252.0, 1037], [20240621, 10.5, 10.49, 10.49, 10.47, 10.49, 17700, 185618.0, 1038], [20240621, 10.49, 10.48, 10.48, 10.45, 10.45, 54900, 573955.0, 1039], [20240621, 10.45, 10.45, 10.45, 10.44, 10.45, 4900, 51193.0, 1040], [20240621, 10.45, 10.44, 10.45, 10.42, 10.42, 56000, 584506.0, 1041], [20240621, 10.42, 10.44, 10.47, 10.44, 10.47, 12600, 131622.0, 1042], [20240621, 10.47, 10.46, 10.48, 10.45, 10.47, 54800, 573149.0, 1043], [20240621, 10.47, 10.48, 10.48, 10.46, 10.46, 1800, 18841.0, 1044], [20240621, 10.46, 10.45, 10.45, 10.45, 10.45, 3000, 31362.0, 1045], [20240621, 10.45, 10.45, 10.45, 10.43, 10.44, 24800, 258951.0, 1046], [20240621, 10.44, 10.43, 10.44, 10.42, 10.44, 39500, 411981.0, 1047], [20240621, 10.44, 10.44, 10.44, 10.43, 10.44, 12500, 130480.0, 1048], [20240621, 10.44, 10.44, 10.45, 10.44, 10.45, 1300, 13577.0, 1049], [20240621, 10.45, 10.44, 10.44, 10.44, 10.44, 3800, 39672.0, 1050], [20240621, 10.44, 10.43, 10.43, 10.43, 10.43, 3300, 34419.0, 1051], [20240621, 10.43, 10.44, 10.45, 10.44, 10.45, 6500, 67897.0, 1052], [20240621, 10.45, 10.44, 10.44, 10.42, 10.42, 9700, 101183.0, 1053], [20240621, 10.42, 10.43, 10.43, 10.43, 10.43, 700, 7301.0, 1054], [20240621, 10.43, 10.43, 10.43, 10.43, 10.43, 600, 6258.0, 1055], [20240621, 10.43, 10.45, 10.46, 10.45, 10.45, 34000, 355529.0, 1056], [20240621, 10.45, 10.46, 10.46, 10.45, 10.45, 7200, 75260.0, 1057], [20240621, 10.45, 10.45, 10.46, 10.45, 10.46, 19200, 200813.0, 1058], [20240621, 10.46, 10.46, 10.46, 10.46, 10.46, 0, 0.0, 1059], [20240621, 10.46, 10.46, 10.46, 10.43, 10.43, 26000, 271677.0, 1100], [20240621, 10.43, 10.44, 10.45, 10.44, 10.45, 2600, 27166.0, 1101], [20240621, 10.45, 10.44, 10.44, 10.43, 10.43, 2500, 26089.0, 1102], [20240621, 10.43, 10.43, 10.43, 10.43, 10.43, 3500, 36502.0, 1103], [20240621, 10.43, 10.43, 10.44, 10.43, 10.43, 2400, 25037.0, 1104], [20240621, 10.43, 10.43, 10.44, 10.43, 10.44, 1200, 12519.0, 1105], [20240621, 10.44, 10.44, 10.45, 10.43, 10.45, 3100, 32372.0, 1106], [20240621, 10.45, 10.44, 10.45, 10.44, 10.45, 1600, 16713.0, 1107], [20240621, 10.45, 10.44, 10.44, 10.43, 10.43, 51000, 531999.0, 1108], [20240621, 10.43, 10.42, 10.43, 10.42, 10.43, 8400, 87600.0, 1109], [20240621, 10.43, 10.42, 10.42, 10.4, 10.4, 68200, 710276.0, 1110], [20240621, 10.4, 10.4, 10.4, 10.4, 10.4, 3000, 31200.0, 1111], [20240621, 10.4, 10.4, 10.4, 10.4, 10.4, 300, 3120.0, 1112], [20240621, 10.4, 10.41, 10.42, 10.4, 10.42, 13200, 137437.0, 1113], [20240621, 10.42, 10.42, 10.42, 10.42, 10.42, 1800, 18750.0, 1114], [20240621, 10.42, 10.41, 10.42, 10.41, 10.42, 1500, 15627.0, 1115], [20240621, 10.42, 10.41, 10.42, 10.41, 10.42, 15600, 162431.0, 1116], [20240621, 10.42, 10.42, 10.42, 10.41, 10.41, 3300, 34381.0, 1117], [20240621, 10.41, 10.41, 10.41, 10.4, 10.4, 42100, 438128.0, 1118], [20240621, 10.4, 10.4, 10.4, 10.4, 10.4, 500, 5200.0, 1119], [20240621, 10.4, 10.4, 10.4, 10.39, 10.4, 3600, 37435.0, 1120], [20240621, 10.4, 10.4, 10.41, 10.4, 10.41, 16600, 172645.0, 1121], [20240621, 10.41, 10.41, 10.41, 10.4, 10.4, 600, 6242.0, 1122], [20240621, 10.4, 10.4, 10.4, 10.38, 10.39, 15500, 161054.0, 1123], [20240621, 10.39, 10.4, 10.41, 10.4, 10.4, 5500, 57205.0, 1124], [20240621, 10.4, 10.41, 10.41, 10.4, 10.4, 3500, 36404.0, 1125], [20240621, 10.4, 10.41, 10.41, 10.41, 10.41, 2000, 20820.0, 1126], [20240621, 10.41, 10.41, 10.56, 10.41, 10.56, 305000, 3201723.0, 1127], [20240621, 10.56, 10.55, 10.55, 10.48, 10.52, 125800, 1321494.0, 1128], [20240621, 10.52, 10.51, 10.52, 10.48, 10.52, 97800, 1027897.0, 1129], [20240621, 10.52, 10.52, 10.52, 10.49, 10.49, 55900, 587230.0, 1130], [20240621, 10.49, 10.5, 10.5, 10.46, 10.46, 41400, 434292.0, 1301], [20240621, 10.46, 10.46, 10.46, 10.44, 10.44, 12100, 126506.0, 1302], [20240621, 10.44, 10.45, 10.47, 10.45, 10.47, 27600, 288614.0, 1303], [20240621, 10.47, 10.46, 10.46, 10.44, 10.44, 16600, 173472.0, 1304], [20240621, 10.44, 10.44, 10.44, 10.44, 10.44, 5300, 55332.0, 1305], [20240621, 10.44, 10.44, 10.45, 10.43, 10.43, 8400, 87703.0, 1306], [20240621, 10.43, 10.43, 10.43, 10.43, 10.43, 700, 7301.0, 1307], [20240621, 10.43, 10.43, 10.44, 10.43, 10.44, 4400, 45926.0, 1308], [20240621, 10.44, 10.43, 10.44, 10.43, 10.44, 26700, 278531.0, 1309], [20240621, 10.44, 10.44, 10.45, 10.44, 10.45, 11200, 116941.0, 1310], [20240621, 10.45, 10.44, 10.46, 10.44, 10.46, 8900, 93056.0, 1311], [20240621, 10.46, 10.46, 10.48, 10.45, 10.46, 34000, 355944.0, 1312], [20240621, 10.46, 10.46, 10.47, 10.46, 10.47, 12700, 132951.0, 1313], [20240621, 10.47, 10.46, 10.46, 10.44, 10.44, 7200, 75258.0, 1314], [20240621, 10.44, 10.44, 10.44, 10.44, 10.44, 6300, 65772.0, 1315], [20240621, 10.44, 10.44, 10.44, 10.42, 10.43, 16000, 166884.0, 1316], [20240621, 10.43, 10.42, 10.43, 10.42, 10.43, 12400, 129312.0, 1317], [20240621, 10.43, 10.43, 10.45, 10.43, 10.45, 8400, 87686.0, 1318], [20240621, 10.45, 10.45, 10.46, 10.45, 10.46, 9400, 98323.0, 1319], [20240621, 10.46, 10.46, 10.46, 10.44, 10.44, 43800, 458076.0, 1320], [20240621, 10.44, 10.44, 10.45, 10.44, 10.44, 4400, 45949.0, 1321], [20240621, 10.44, 10.43, 10.45, 10.43, 10.45, 5500, 57451.0, 1322], [20240621, 10.45, 10.44, 10.44, 10.44, 10.44, 4400, 45936.0, 1323], [20240621, 10.44, 10.43, 10.45, 10.43, 10.45, 9500, 99200.0, 1324], [20240621, 10.45, 10.43, 10.45, 10.43, 10.45, 5900, 61651.0, 1325], [20240621, 10.45, 10.45, 10.45, 10.45, 10.45, 2500, 26125.0, 1326], [20240621, 10.45, 10.44, 10.46, 10.44, 10.45, 11500, 120176.0, 1327], [20240621, 10.45, 10.45, 10.45, 10.44, 10.44, 32100, 335139.0, 1328], [20240621, 10.44, 10.43, 10.45, 10.43, 10.45, 3900, 40730.0, 1329], [20240621, 10.45, 10.44, 10.45, 10.44, 10.44, 5000, 52203.0, 1330], [20240621, 10.44, 10.44, 10.44, 10.44, 10.44, 1400, 14616.0, 1331], [20240621, 10.44, 10.44, 10.45, 10.44, 10.44, 500, 5223.0, 1332], [20240621, 10.44, 10.45, 10.45, 10.45, 10.45, 1400, 14630.0, 1333], [20240621, 10.45, 10.44, 10.44, 10.44, 10.44, 18500, 193140.0, 1334], [20240621, 10.44, 10.44, 10.44, 10.43, 10.43, 15900, 165838.0, 1335], [20240621, 10.43, 10.43, 10.45, 10.43, 10.45, 68900, 718893.0, 1336], [20240621, 10.45, 10.45, 10.47, 10.45, 10.47, 19400, 202769.0, 1337], [20240621, 10.47, 10.47, 10.47, 10.46, 10.46, 1700, 17787.0, 1338], [20240621, 10.46, 10.46, 10.46, 10.46, 10.46, 5700, 59622.0, 1339], [20240621, 10.46, 10.47, 10.47, 10.47, 10.47, 3100, 32457.0, 1340], [20240621, 10.47, 10.46, 10.46, 10.45, 10.46, 2100, 21963.0, 1341], [20240621, 10.46, 10.45, 10.45, 10.45, 10.45, 3300, 34485.0, 1342], [20240621, 10.45, 10.44, 10.44, 10.43, 10.44, 3200, 33392.0, 1343], [20240621, 10.44, 10.44, 10.44, 10.44, 10.44, 13700, 143026.0, 1344], [20240621, 10.44, 10.44, 10.44, 10.44, 10.44, 0, 0.0, 1345], [20240621, 10.44, 10.44, 10.45, 10.44, 10.45, 7000, 73147.0, 1346], [20240621, 10.45, 10.45, 10.46, 10.45, 10.45, 3400, 35553.0, 1347], [20240621, 10.45, 10.45, 10.45, 10.45, 10.45, 500, 5225.0, 1348], [20240621, 10.45, 10.45, 10.45, 10.44, 10.45, 2500, 26111.0, 1349], [20240621, 10.45, 10.44, 10.44, 10.44, 10.44, 400, 4176.0, 1350], [20240621, 10.44, 10.44, 10.44, 10.44, 10.44, 1500, 15660.0, 1351], [20240621, 10.44, 10.45, 10.45, 10.42, 10.44, 50900, 530946.0, 1352], [20240621, 10.44, 10.44, 10.44, 10.44, 10.44, 2000, 20880.0, 1353], [20240621, 10.44, 10.43, 10.44, 10.43, 10.44, 2000, 20874.0, 1354], [20240621, 10.44, 10.44, 10.44, 10.43, 10.43, 14600, 152175.0, 1355], [20240621, 10.43, 10.43, 10.44, 10.43, 10.44, 2100, 21922.0, 1356], [20240621, 10.44, 10.44, 10.44, 10.42, 10.42, 5100, 53190.0, 1357], [20240621, 10.42, 10.42, 10.43, 10.42, 10.42, 2100, 21883.0, 1358], [20240621, 10.42, 10.42, 10.42, 10.42, 10.42, 700, 7294.0, 1359], [20240621, 10.42, 10.42, 10.43, 10.42, 10.43, 2100, 21883.0, 1400], [20240621, 10.43, 10.43, 10.43, 10.42, 10.43, 39400, 410931.0, 1401], [20240621, 10.43, 10.43, 10.43, 10.43, 10.43, 4900, 51107.0, 1402], [20240621, 10.43, 10.44, 10.44, 10.44, 10.44, 2000, 20880.0, 1403], [20240621, 10.44, 10.44, 10.44, 10.43, 10.43, 4200, 43811.0, 1404], [20240621, 10.43, 10.44, 10.44, 10.44, 10.44, 7300, 76212.0, 1405], [20240621, 10.44, 10.44, 10.44, 10.43, 10.43, 14000, 146158.0, 1406], [20240621, 10.43, 10.42, 10.42, 10.42, 10.42, 14000, 146008.0, 1407], [20240621, 10.42, 10.42, 10.42, 10.42, 10.42, 34000, 354280.0, 1408], [20240621, 10.42, 10.43, 10.43, 10.43, 10.43, 100, 1043.0, 1409], [20240621, 10.43, 10.42, 10.43, 10.42, 10.43, 14900, 155311.0, 1410], [20240621, 10.43, 10.43, 10.44, 10.43, 10.44, 4500, 46952.0, 1411], [20240621, 10.44, 10.43, 10.44, 10.43, 10.44, 2300, 23990.0, 1412], [20240621, 10.44, 10.44, 10.44, 10.44, 10.44, 57000, 594517.0, 1413], [20240621, 10.44, 10.43, 10.43, 10.43, 10.43, 2000, 20860.0, 1414], [20240621, 10.43, 10.43, 10.43, 10.43, 10.43, 3100, 32333.0, 1415], [20240621, 10.43, 10.43, 10.43, 10.42, 10.42, 20500, 213700.0, 1416], [20240621, 10.42, 10.42, 10.42, 10.42, 10.42, 4900, 51058.0, 1417], [20240621, 10.42, 10.41, 10.41, 10.41, 10.41, 29800, 310218.0, 1418], [20240621, 10.41, 10.41, 10.42, 10.41, 10.42, 22700, 236514.0, 1419], [20240621, 10.42, 10.42, 10.42, 10.41, 10.42, 7500, 78125.0, 1420], [20240621, 10.42, 10.43, 10.45, 10.43, 10.44, 11300, 117977.0, 1421], [20240621, 10.44, 10.44, 10.45, 10.44, 10.45, 115600, 1207137.0, 1422], [20240621, 10.45, 10.44, 10.44, 10.43, 10.44, 9800, 102279.0, 1423], [20240621, 10.44, 10.43, 10.43, 10.43, 10.43, 2100, 21903.0, 1424], [20240621, 10.43, 10.43, 10.43, 10.43, 10.43, 0, 0.0, 1425], [20240621, 10.43, 10.42, 10.42, 10.42, 10.42, 3300, 34386.0, 1426], [20240621, 10.42, 10.42, 10.42, 10.42, 10.42, 21700, 226114.0, 1427], [20240621, 10.42, 10.42, 10.42, 10.42, 10.42, 2200, 22924.0, 1428], [20240621, 10.42, 10.43, 10.43, 10.41, 10.41, 13100, 136482.0, 1429], [20240621, 10.41, 10.41, 10.42, 10.41, 10.41, 3900, 40600.0, 1430], [20240621, 10.41, 10.41, 10.42, 10.41, 10.42, 14900, 155230.0, 1431], [20240621, 10.42, 10.42, 10.42, 10.42, 10.42, 9800, 102069.0, 1432], [20240621, 10.42, 10.42, 10.42, 10.41, 10.41, 4800, 49981.0, 1433], [20240621, 10.41, 10.41, 10.41, 10.41, 10.41, 40700, 423686.0, 1434], [20240621, 10.41, 10.42, 10.42, 10.42, 10.42, 600, 6252.0, 1435], [20240621, 10.42, 10.41, 10.41, 10.39, 10.39, 48100, 500418.0, 1436], [20240621, 10.39, 10.39, 10.4, 10.39, 10.4, 37400, 388608.0, 1437], [20240621, 10.4, 10.4, 10.4, 10.39, 10.39, 28800, 299261.0, 1438], [20240621, 10.39, 10.4, 10.41, 10.39, 10.41, 19800, 205926.0, 1439], [20240621, 10.41, 10.38, 10.4, 10.37, 10.39, 130000, 1349894.0, 1440], [20240621, 10.39, 10.39, 10.4, 10.39, 10.4, 8500, 88395.0, 1441], [20240621, 10.4, 10.4, 10.41, 10.39, 10.39, 49600, 516017.0, 1442], [20240621, 10.39, 10.39, 10.4, 10.39, 10.39, 22600, 234686.0, 1443], [20240621, 10.39, 10.39, 10.39, 10.38, 10.38, 19700, 204496.0, 1444], [20240621, 10.38, 10.37, 10.39, 10.37, 10.38, 49800, 516719.0, 1445], [20240621, 10.38, 10.38, 10.39, 10.38, 10.39, 1600, 16619.0, 1446], [20240621, 10.39, 10.38, 10.38, 10.37, 10.37, 32100, 333379.0, 1447], [20240621, 10.37, 10.37, 10.38, 10.37, 10.37, 5000, 51868.0, 1448], [20240621, 10.37, 10.38, 10.39, 10.38, 10.39, 41000, 425904.0, 1449], [20240621, 10.39, 10.39, 10.4, 10.39, 10.4, 56200, 584327.0, 1450], [20240621, 10.4, 10.4, 10.4, 10.38, 10.38, 22200, 230673.0, 1451], [20240621, 10.38, 10.39, 10.39, 10.38, 10.39, 21600, 224368.0, 1452], [20240621, 10.39, 10.38, 10.39, 10.38, 10.39, 24800, 257621.0, 1453], [20240621, 10.39, 10.39, 10.39, 10.38, 10.39, 49200, 511006.0, 1454], [20240621, 10.39, 10.39, 10.4, 10.39, 10.4, 29900, 310864.0, 1455], [20240621, 10.4, 10.4, 10.4, 10.39, 10.39, 25600, 266032.0, 1456], [20240621, 10.39, 10.4, 10.41, 10.4, 10.4, 53600, 557607.0, 1457], [20240621, 10.4, 10.41, 10.41, 10.41, 10.41, 2000, 20820.0, 1458], [20240621, 10.41, 10.41, 10.41, 10.41, 10.41, 0, 0.0, 1459], [20240621, 10.41, 10.45, 10.45, 10.45, 10.45, 152500, 1593625.0, 1500], [20240624, 10.45, 10.21, 10.29, 10.2, 10.22, 275700, 2819937.0, 931], [20240624, 10.22, 10.25, 10.28, 10.22, 10.26, 99900, 1022947.0, 932], [20240624, 10.26, 10.25, 10.3, 10.25, 10.27, 109500, 1125018.0, 933], [20240624, 10.27, 10.26, 10.26, 10.23, 10.26, 78300, 802811.0, 934], [20240624, 10.26, 10.26, 10.26, 10.23, 10.24, 48600, 498140.0, 935], [20240624, 10.24, 10.24, 10.24, 10.18, 10.19, 283300, 2894267.0, 936], [20240624, 10.19, 10.21, 10.22, 10.15, 10.2, 137300, 1398718.0, 937], [20240624, 10.2, 10.18, 10.21, 10.18, 10.2, 23100, 235559.0, 938], [20240624, 10.2, 10.19, 10.26, 10.19, 10.25, 86900, 888555.0, 939], [20240624, 10.25, 10.25, 10.25, 10.25, 10.25, 5700, 58425.0, 940], [20240624, 10.25, 10.25, 10.26, 10.24, 10.24, 34100, 349287.0, 941], [20240624, 10.24, 10.25, 10.27, 10.25, 10.27, 52400, 537540.0, 942], [20240624, 10.27, 10.27, 10.27, 10.26, 10.27, 13100, 134529.0, 943], [20240624, 10.27, 10.27, 10.27, 10.2, 10.23, 59500, 608374.0, 944], [20240624, 10.23, 10.23, 10.23, 10.2, 10.23, 36200, 369522.0, 945], [20240624, 10.23, 10.22, 10.22, 10.19, 10.19, 109100, 1113403.0, 946], [20240624, 10.19, 10.19, 10.2, 10.19, 10.2, 27400, 279237.0, 947], [20240624, 10.2, 10.2, 10.2, 10.18, 10.18, 42800, 436087.0, 948], [20240624, 10.18, 10.18, 10.19, 10.15, 10.15, 101200, 1029250.0, 949], [20240624, 10.15, 10.16, 10.16, 10.14, 10.14, 91400, 927579.0, 950], [20240624, 10.14, 10.13, 10.15, 10.1, 10.12, 211400, 2138735.0, 951], [20240624, 10.12, 10.12, 10.15, 10.11, 10.14, 56800, 575378.0, 952], [20240624, 10.14, 10.15, 10.15, 10.13, 10.13, 25300, 256469.0, 953], [20240624, 10.13, 10.15, 10.15, 10.13, 10.14, 11600, 117577.0, 954], [20240624, 10.14, 10.14, 10.14, 10.11, 10.12, 56100, 568012.0, 955], [20240624, 10.12, 10.11, 10.12, 10.1, 10.1, 169500, 1712432.0, 956], [20240624, 10.1, 10.1, 10.1, 10.08, 10.1, 56400, 569076.0, 957], [20240624, 10.1, 10.1, 10.1, 10.09, 10.1, 40000, 403752.0, 958], [20240624, 10.1, 10.09, 10.12, 10.09, 10.12, 29000, 293154.0, 959], [20240624, 10.12, 10.11, 10.12, 10.11, 10.11, 32600, 329675.0, 1000], [20240624, 10.11, 10.11, 10.12, 10.09, 10.1, 34700, 350591.0, 1001], [20240624, 10.1, 10.1, 10.12, 10.1, 10.1, 29600, 299182.0, 1002], [20240624, 10.1, 10.1, 10.1, 10.08, 10.08, 76500, 771532.0, 1003], [20240624, 10.08, 10.08, 10.08, 10.05, 10.06, 101100, 1017703.0, 1004], [20240624, 10.06, 10.06, 10.11, 10.06, 10.09, 73500, 740973.0, 1005], [20240624, 10.09, 10.09, 10.11, 10.09, 10.1, 25000, 252340.0, 1006], [20240624, 10.1, 10.1, 10.1, 10.07, 10.07, 89900, 906967.0, 1007], [20240624, 10.07, 10.07, 10.09, 10.07, 10.08, 20000, 201607.0, 1008], [20240624, 10.08, 10.09, 10.1, 10.09, 10.09, 8200, 82743.0, 1009], [20240624, 10.09, 10.08, 10.08, 10.04, 10.04, 140900, 1418408.0, 1010], [20240624, 10.04, 10.08, 10.09, 10.07, 10.08, 69200, 698070.0, 1011], [20240624, 10.08, 10.08, 10.09, 10.07, 10.07, 20100, 202667.0, 1012], [20240624, 10.07, 10.08, 10.08, 10.06, 10.07, 14800, 149031.0, 1013], [20240624, 10.07, 10.06, 10.07, 10.06, 10.07, 23200, 233428.0, 1014], [20240624, 10.07, 10.06, 10.07, 10.05, 10.05, 101900, 1024934.0, 1015], [20240624, 10.05, 10.05, 10.06, 10.05, 10.06, 24000, 241342.0, 1016], [20240624, 10.06, 10.06, 10.08, 10.06, 10.07, 52700, 530507.0, 1017], [20240624, 10.07, 10.07, 10.07, 10.05, 10.05, 53000, 532927.0, 1018], [20240624, 10.05, 10.05, 10.05, 10.03, 10.04, 40900, 410509.0, 1019], [20240624, 10.04, 10.03, 10.03, 10.0, 10.0, 133700, 1338424.0, 1020], [20240624, 10.0, 10.02, 10.03, 10.01, 10.03, 39700, 397749.0, 1021], [20240624, 10.03, 10.04, 10.07, 10.04, 10.04, 76700, 770201.0, 1022], [20240624, 10.04, 10.06, 10.07, 10.06, 10.06, 11000, 110757.0, 1023], [20240624, 10.06, 10.07, 10.08, 10.05, 10.05, 25300, 254684.0, 1024], [20240624, 10.05, 10.05, 10.05, 10.04, 10.04, 12500, 125588.0, 1025], [20240624, 10.04, 10.05, 10.06, 10.05, 10.05, 6700, 67355.0, 1026], [20240624, 10.05, 10.05, 10.06, 10.04, 10.05, 21500, 216016.0, 1027], [20240624, 10.05, 10.05, 10.05, 10.04, 10.05, 9200, 92404.0, 1028], [20240624, 10.05, 10.05, 10.06, 10.05, 10.06, 27000, 271435.0, 1029], [20240624, 10.06, 10.05, 10.06, 10.05, 10.06, 12300, 123732.0, 1030], [20240624, 10.06, 10.06, 10.08, 10.06, 10.07, 137100, 1379649.0, 1031], [20240624, 10.07, 10.07, 10.07, 10.05, 10.05, 72400, 728579.0, 1032], [20240624, 10.05, 10.06, 10.06, 10.04, 10.04, 9000, 90432.0, 1033], [20240624, 10.04, 10.04, 10.05, 10.04, 10.04, 19300, 193785.0, 1034], [20240624, 10.04, 10.04, 10.04, 10.03, 10.04, 17300, 173689.0, 1035], [20240624, 10.04, 10.04, 10.05, 10.03, 10.03, 182800, 1831759.0, 1036], [20240624, 10.03, 10.02, 10.03, 10.01, 10.01, 10300, 103158.0, 1037], [20240624, 10.01, 10.02, 10.03, 10.02, 10.02, 18700, 187423.0, 1038], [20240624, 10.02, 10.02, 10.03, 10.01, 10.01, 17800, 178348.0, 1039], [20240624, 10.01, 10.02, 10.02, 10.0, 10.01, 40200, 402444.0, 1040], [20240624, 10.01, 10.01, 10.01, 10.0, 10.01, 179200, 1792410.0, 1041], [20240624, 10.01, 10.01, 10.02, 10.0, 10.0, 24500, 245237.0, 1042], [20240624, 10.0, 10.01, 10.02, 10.01, 10.02, 26600, 266286.0, 1043], [20240624, 10.02, 10.02, 10.02, 10.02, 10.02, 14400, 144288.0, 1044], [20240624, 10.02, 10.02, 10.03, 10.02, 10.03, 6500, 65142.0, 1045], [20240624, 10.03, 10.02, 10.05, 10.02, 10.04, 14500, 145394.0, 1046], [20240624, 10.04, 10.04, 10.04, 10.03, 10.03, 17200, 172581.0, 1047], [20240624, 10.03, 10.03, 10.03, 10.02, 10.02, 19800, 198499.0, 1048], [20240624, 10.02, 10.01, 10.02, 10.01, 10.02, 4500, 45075.0, 1049], [20240624, 10.02, 10.01, 10.03, 10.01, 10.03, 28900, 289462.0, 1050], [20240624, 10.03, 10.04, 10.04, 10.01, 10.01, 81100, 812830.0, 1051], [20240624, 10.01, 10.01, 10.02, 10.01, 10.02, 3800, 38045.0, 1052], [20240624, 10.02, 10.02, 10.04, 10.02, 10.03, 28700, 287632.0, 1053], [20240624, 10.03, 10.03, 10.05, 10.03, 10.04, 16500, 165623.0, 1054], [20240624, 10.04, 10.05, 10.06, 10.05, 10.05, 16600, 166847.0, 1055], [20240624, 10.05, 10.04, 10.05, 10.04, 10.05, 3900, 39173.0, 1056], [20240624, 10.05, 10.06, 10.06, 10.05, 10.06, 13000, 130703.0, 1057], [20240624, 10.06, 10.05, 10.06, 10.05, 10.06, 4300, 43230.0, 1058], [20240624, 10.06, 10.06, 10.08, 10.06, 10.08, 47800, 481269.0, 1059], [20240624, 10.08, 10.12, 10.12, 10.08, 10.12, 27100, 273736.0, 1100], [20240624, 10.12, 10.1, 10.11, 10.08, 10.08, 22300, 225282.0, 1101], [20240624, 10.08, 10.09, 10.09, 10.08, 10.08, 8500, 85708.0, 1102], [20240624, 10.08, 10.08, 10.08, 10.08, 10.08, 3800, 38304.0, 1103], [20240624, 10.08, 10.08, 10.09, 10.06, 10.06, 3600, 36269.0, 1104], [20240624, 10.06, 10.07, 10.07, 10.06, 10.06, 3200, 32223.0, 1105], [20240624, 10.06, 10.06, 10.07, 10.06, 10.06, 3400, 34227.0, 1106], [20240624, 10.06, 10.07, 10.07, 10.07, 10.07, 900, 9063.0, 1107], [20240624, 10.07, 10.07, 10.07, 10.06, 10.07, 2100, 21146.0, 1108], [20240624, 10.07, 10.07, 10.07, 10.06, 10.06, 4900, 49307.0, 1109], [20240624, 10.06, 10.06, 10.07, 10.06, 10.07, 10900, 109754.0, 1110], [20240624, 10.07, 10.07, 10.09, 10.07, 10.09, 17900, 180266.0, 1111], [20240624, 10.09, 10.09, 10.09, 10.07, 10.07, 14500, 146205.0, 1112], [20240624, 10.07, 10.07, 10.07, 10.07, 10.07, 17300, 174211.0, 1113], [20240624, 10.07, 10.07, 10.07, 10.06, 10.07, 12400, 124867.0, 1114], [20240624, 10.07, 10.07, 10.08, 10.06, 10.07, 21600, 217512.0, 1115], [20240624, 10.07, 10.07, 10.08, 10.07, 10.08, 6600, 66524.0, 1116], [20240624, 10.08, 10.08, 10.08, 10.07, 10.07, 3500, 35254.0, 1117], [20240624, 10.07, 10.07, 10.07, 10.06, 10.06, 2200, 22138.0, 1118], [20240624, 10.06, 10.07, 10.07, 10.06, 10.06, 27800, 279762.0, 1119], [20240624, 10.06, 10.06, 10.06, 10.06, 10.06, 7000, 70420.0, 1120], [20240624, 10.06, 10.07, 10.07, 10.05, 10.07, 9400, 94565.0, 1121], [20240624, 10.07, 10.07, 10.07, 10.06, 10.06, 5000, 50301.0, 1122], [20240624, 10.06, 10.06, 10.06, 10.06, 10.06, 7300, 73445.0, 1123], [20240624, 10.06, 10.06, 10.07, 10.05, 10.06, 18700, 188199.0, 1124], [20240624, 10.06, 10.05, 10.07, 10.05, 10.07, 32200, 324243.0, 1125], [20240624, 10.07, 10.07, 10.08, 10.07, 10.07, 45300, 456226.0, 1126], [20240624, 10.07, 10.07, 10.1, 10.06, 10.1, 166400, 1677746.0, 1127], [20240624, 10.1, 10.1, 10.1, 10.09, 10.1, 4800, 48477.0, 1128], [20240624, 10.1, 10.1, 10.1, 10.08, 10.08, 26900, 271519.0, 1129], [20240624, 10.08, 10.08, 10.09, 10.08, 10.08, 10600, 106877.0, 1130], [20240624, 10.08, 10.07, 10.08, 10.07, 10.07, 28600, 288188.0, 1301], [20240624, 10.07, 10.07, 10.07, 10.07, 10.07, 0, 0.0, 1302], [20240624, 10.07, 10.07, 10.07, 10.07, 10.07, 3600, 36252.0, 1303], [20240624, 10.07, 10.07, 10.12, 10.07, 10.11, 226800, 2290134.0, 1304], [20240624, 10.11, 10.12, 10.12, 10.1, 10.1, 58100, 586850.0, 1305], [20240624, 10.1, 10.1, 10.11, 10.09, 10.11, 16100, 162632.0, 1306], [20240624, 10.11, 10.1, 10.11, 10.1, 10.11, 14400, 145050.0, 1307], [20240624, 10.11, 10.08, 10.11, 10.08, 10.11, 4300, 43466.0, 1308], [20240624, 10.11, 10.11, 10.11, 10.09, 10.11, 20000, 201874.0, 1309], [20240624, 10.11, 10.11, 10.11, 10.09, 10.1, 3600, 36352.0, 1310], [20240624, 10.1, 10.11, 10.11, 10.1, 10.11, 14500, 146563.0, 1311], [20240624, 10.11, 10.11, 10.13, 10.11, 10.13, 13200, 133498.0, 1312], [20240624, 10.13, 10.12, 10.16, 10.12, 10.16, 34500, 350096.0, 1313], [20240624, 10.16, 10.16, 10.17, 10.15, 10.15, 34700, 352623.0, 1314], [20240624, 10.15, 10.16, 10.18, 10.16, 10.18, 32500, 330712.0, 1315], [20240624, 10.18, 10.17, 10.18, 10.17, 10.18, 14100, 143403.0, 1316], [20240624, 10.18, 10.18, 10.18, 10.15, 10.15, 19800, 201402.0, 1317], [20240624, 10.15, 10.15, 10.15, 10.13, 10.13, 31500, 319478.0, 1318], [20240624, 10.13, 10.14, 10.16, 10.14, 10.16, 73600, 746349.0, 1319], [20240624, 10.16, 10.16, 10.17, 10.16, 10.17, 6700, 68076.0, 1320], [20240624, 10.17, 10.17, 10.18, 10.16, 10.16, 26000, 264178.0, 1321], [20240624, 10.16, 10.16, 10.16, 10.16, 10.16, 1500, 15240.0, 1322], [20240624, 10.16, 10.16, 10.17, 10.16, 10.16, 6300, 64012.0, 1323], [20240624, 10.16, 10.15, 10.15, 10.15, 10.15, 500, 5075.0, 1324], [20240624, 10.15, 10.15, 10.15, 10.15, 10.15, 1500, 15225.0, 1325], [20240624, 10.15, 10.15, 10.15, 10.14, 10.14, 5400, 54762.0, 1326], [20240624, 10.14, 10.14, 10.15, 10.14, 10.15, 1600, 16231.0, 1327], [20240624, 10.15, 10.13, 10.13, 10.13, 10.13, 4700, 47611.0, 1328], [20240624, 10.13, 10.13, 10.13, 10.13, 10.13, 700, 7091.0, 1329], [20240624, 10.13, 10.13, 10.15, 10.13, 10.15, 12000, 121598.0, 1330], [20240624, 10.15, 10.13, 10.15, 10.13, 10.15, 700, 7102.0, 1331], [20240624, 10.15, 10.14, 10.14, 10.14, 10.14, 29000, 293414.0, 1332], [20240624, 10.14, 10.14, 10.14, 10.13, 10.13, 1700, 17228.0, 1333], [20240624, 10.13, 10.12, 10.12, 10.12, 10.12, 11200, 113334.0, 1334], [20240624, 10.12, 10.11, 10.11, 10.11, 10.11, 11900, 120309.0, 1335], [20240624, 10.11, 10.11, 10.12, 10.11, 10.12, 10900, 110299.0, 1336], [20240624, 10.12, 10.12, 10.12, 10.12, 10.12, 18600, 188232.0, 1337], [20240624, 10.12, 10.12, 10.13, 10.12, 10.13, 14300, 144834.0, 1338], [20240624, 10.13, 10.12, 10.12, 10.12, 10.12, 1600, 16192.0, 1339], [20240624, 10.12, 10.12, 10.12, 10.11, 10.11, 2000, 20229.0, 1340], [20240624, 10.11, 10.11, 10.14, 10.1, 10.14, 25800, 260877.0, 1341], [20240624, 10.14, 10.11, 10.11, 10.11, 10.11, 5900, 59649.0, 1342], [20240624, 10.11, 10.11, 10.11, 10.1, 10.11, 23800, 240608.0, 1343], [20240624, 10.11, 10.1, 10.1, 10.1, 10.1, 500, 5053.0, 1344], [20240624, 10.1, 10.12, 10.12, 10.1, 10.12, 1800, 18202.0, 1345], [20240624, 10.12, 10.11, 10.11, 10.11, 10.11, 100, 1011.0, 1346], [20240624, 10.11, 10.11, 10.11, 10.1, 10.11, 9300, 94009.0, 1347], [20240624, 10.11, 10.1, 10.1, 10.1, 10.1, 2600, 26260.0, 1348], [20240624, 10.1, 10.1, 10.1, 10.08, 10.08, 36700, 370573.0, 1349], [20240624, 10.08, 10.08, 10.09, 10.07, 10.07, 18900, 190546.0, 1350], [20240624, 10.07, 10.07, 10.08, 10.07, 10.08, 3900, 39295.0, 1351], [20240624, 10.08, 10.08, 10.08, 10.07, 10.08, 3700, 37282.0, 1352], [20240624, 10.08, 10.09, 10.1, 10.09, 10.1, 11300, 114054.0, 1353], [20240624, 10.1, 10.09, 10.09, 10.09, 10.09, 2000, 20180.0, 1354], [20240624, 10.09, 10.09, 10.09, 10.09, 10.09, 2600, 26234.0, 1355], [20240624, 10.09, 10.09, 10.09, 10.09, 10.09, 2500, 25230.0, 1356], [20240624, 10.09, 10.09, 10.09, 10.08, 10.08, 18000, 181449.0, 1357], [20240624, 10.08, 10.09, 10.09, 10.07, 10.07, 7500, 75639.0, 1358], [20240624, 10.07, 10.08, 10.08, 10.07, 10.07, 1100, 11078.0, 1359], [20240624, 10.07, 10.07, 10.08, 10.07, 10.08, 6500, 65512.0, 1400], [20240624, 10.08, 10.08, 10.08, 10.07, 10.08, 2500, 25199.0, 1401], [20240624, 10.08, 10.08, 10.08, 10.07, 10.07, 800, 8063.0, 1402], [20240624, 10.07, 10.07, 10.08, 10.07, 10.08, 1300, 13103.0, 1403], [20240624, 10.08, 10.07, 10.07, 10.07, 10.07, 2900, 29203.0, 1404], [20240624, 10.07, 10.07, 10.08, 10.07, 10.08, 16300, 164185.0, 1405], [20240624, 10.08, 10.07, 10.08, 10.07, 10.08, 5300, 53415.0, 1406], [20240624, 10.08, 10.08, 10.1, 10.07, 10.1, 21300, 214880.0, 1407], [20240624, 10.1, 10.1, 10.1, 10.09, 10.09, 800, 8073.0, 1408], [20240624, 10.09, 10.1, 10.1, 10.1, 10.1, 400, 4040.0, 1409], [20240624, 10.1, 10.11, 10.11, 10.1, 10.1, 2400, 24243.0, 1410], [20240624, 10.1, 10.1, 10.1, 10.09, 10.09, 7600, 76809.0, 1411], [20240624, 10.09, 10.09, 10.1, 10.09, 10.1, 400, 4039.0, 1412], [20240624, 10.1, 10.1, 10.1, 10.09, 10.1, 12000, 121112.0, 1413], [20240624, 10.1, 10.1, 10.1, 10.07, 10.07, 58700, 591726.0, 1414], [20240624, 10.07, 10.07, 10.07, 10.06, 10.07, 22100, 222542.0, 1415], [20240624, 10.07, 10.06, 10.07, 10.06, 10.06, 22700, 228410.0, 1416], [20240624, 10.06, 10.07, 10.07, 10.06, 10.07, 12400, 124757.0, 1417], [20240624, 10.07, 10.06, 10.06, 10.06, 10.06, 13400, 134804.0, 1418], [20240624, 10.06, 10.06, 10.06, 10.05, 10.05, 43500, 437603.0, 1419], [20240624, 10.05, 10.06, 10.07, 10.06, 10.06, 6400, 64396.0, 1420], [20240624, 10.06, 10.06, 10.07, 10.06, 10.06, 5900, 59360.0, 1421], [20240624, 10.06, 10.06, 10.06, 10.05, 10.05, 7000, 70379.0, 1422], [20240624, 10.05, 10.05, 10.06, 10.05, 10.05, 8400, 84422.0, 1423], [20240624, 10.05, 10.06, 10.06, 10.05, 10.05, 4500, 45247.0, 1424], [20240624, 10.05, 10.05, 10.05, 10.05, 10.05, 4200, 42210.0, 1425], [20240624, 10.05, 10.05, 10.05, 10.05, 10.05, 8000, 80400.0, 1426], [20240624, 10.05, 10.05, 10.06, 10.04, 10.04, 74900, 752671.0, 1427], [20240624, 10.04, 10.04, 10.05, 10.04, 10.04, 7800, 78337.0, 1428], [20240624, 10.04, 10.04, 10.05, 10.04, 10.04, 3900, 39171.0, 1429], [20240624, 10.04, 10.05, 10.05, 10.04, 10.04, 2200, 22091.0, 1430], [20240624, 10.04, 10.04, 10.04, 10.02, 10.03, 44700, 448487.0, 1431], [20240624, 10.03, 10.03, 10.04, 10.03, 10.03, 6300, 63191.0, 1432], [20240624, 10.03, 10.03, 10.04, 10.02, 10.02, 8800, 88264.0, 1433], [20240624, 10.02, 10.02, 10.04, 10.02, 10.03, 44800, 449191.0, 1434], [20240624, 10.03, 10.02, 10.03, 10.02, 10.03, 10700, 107312.0, 1435], [20240624, 10.03, 10.03, 10.04, 10.03, 10.04, 14400, 144450.0, 1436], [20240624, 10.04, 10.04, 10.04, 10.03, 10.03, 4500, 45164.0, 1437], [20240624, 10.03, 10.04, 10.04, 10.02, 10.02, 36600, 367164.0, 1438], [20240624, 10.02, 10.03, 10.03, 10.0, 10.0, 119900, 1200855.0, 1439], [20240624, 10.0, 10.01, 10.01, 10.0, 10.01, 66700, 667030.0, 1440], [20240624, 10.01, 10.0, 10.01, 10.0, 10.01, 45700, 457177.0, 1441], [20240624, 10.01, 10.01, 10.01, 10.0, 10.01, 37300, 373189.0, 1442], [20240624, 10.01, 10.0, 10.01, 10.0, 10.01, 36900, 369284.0, 1443], [20240624, 10.01, 10.0, 10.02, 10.0, 10.01, 85100, 851803.0, 1444], [20240624, 10.01, 10.01, 10.01, 10.0, 10.01, 118800, 1188280.0, 1445], [20240624, 10.01, 10.01, 10.01, 10.0, 10.0, 26000, 260205.0, 1446], [20240624, 10.0, 10.0, 10.01, 10.0, 10.0, 126800, 1268539.0, 1447], [20240624, 10.0, 10.0, 10.0, 9.98, 9.99, 135400, 1353078.0, 1448], [20240624, 9.99, 9.98, 9.99, 9.98, 9.99, 51600, 515184.0, 1449], [20240624, 9.99, 9.98, 10.0, 9.98, 9.99, 57700, 576514.0, 1450], [20240624, 9.99, 9.99, 9.99, 9.98, 9.99, 45500, 454506.0, 1451], [20240624, 9.99, 9.98, 9.99, 9.98, 9.99, 33600, 335418.0, 1452], [20240624, 9.99, 9.99, 9.99, 9.98, 9.99, 68300, 681759.0, 1453], [20240624, 9.99, 9.99, 9.99, 9.97, 9.99, 84200, 840349.0, 1454], [20240624, 9.99, 9.99, 10.0, 9.98, 9.99, 37500, 374715.0, 1455], [20240624, 9.99, 10.0, 10.0, 9.99, 10.0, 126700, 1267333.0, 1456], [20240624, 10.0, 10.0, 10.06, 9.99, 10.0, 77700, 777650.0, 1457], [20240624, 10.0, 10.0, 10.0, 10.0, 10.0, 2300, 23000.0, 1458], [20240624, 10.0, 10.0, 10.0, 10.0, 10.0, 0, 0.0, 1459], [20240624, 10.0, 10.11, 10.11, 10.11, 10.11, 305700, 3090627.0, 1500], [20240625, 10.11, 10.08, 10.08, 9.98, 10.08, 151700, 1522577.0, 931], [20240625, 10.08, 10.08, 10.13, 10.05, 10.07, 330800, 3328398.0, 932], [20240625, 10.07, 10.07, 10.09, 10.07, 10.08, 34900, 351709.0, 933], [20240625, 10.08, 10.08, 10.11, 10.06, 10.06, 86600, 872705.0, 934], [20240625, 10.06, 10.07, 10.07, 10.06, 10.06, 14200, 142969.0, 935], [20240625, 10.06, 10.07, 10.07, 10.07, 10.07, 17500, 176225.0, 936], [20240625, 10.07, 10.05, 10.05, 10.02, 10.03, 130600, 1311291.0, 937], [20240625, 10.03, 10.03, 10.04, 10.01, 10.02, 30300, 303669.0, 938], [20240625, 10.02, 10.01, 10.01, 9.99, 10.0, 61700, 617240.0, 939], [20240625, 10.0, 9.99, 10.02, 9.99, 10.02, 45800, 458192.0, 940], [20240625, 10.02, 10.02, 10.02, 10.01, 10.01, 85200, 853127.0, 941], [20240625, 10.01, 10.0, 10.03, 10.0, 10.01, 25500, 255049.0, 942], [20240625, 10.01, 10.06, 10.06, 10.0, 10.01, 23000, 230625.0, 943], [20240625, 10.01, 10.01, 10.02, 10.01, 10.02, 2400, 24039.0, 944], [20240625, 10.02, 10.02, 10.02, 10.01, 10.02, 21300, 213355.0, 945], [20240625, 10.02, 10.02, 10.02, 10.01, 10.01, 28400, 284513.0, 946], [20240625, 10.01, 10.01, 10.01, 9.99, 9.99, 65200, 651889.0, 947], [20240625, 9.99, 9.98, 9.99, 9.98, 9.98, 45000, 449141.0, 948], [20240625, 9.98, 9.99, 10.0, 9.99, 9.99, 23100, 230900.0, 949], [20240625, 9.99, 10.0, 10.03, 10.0, 10.03, 17700, 177182.0, 950], [20240625, 10.03, 10.03, 10.04, 10.03, 10.04, 23500, 235816.0, 951], [20240625, 10.04, 10.06, 10.07, 10.04, 10.04, 21200, 213379.0, 952], [20240625, 10.04, 10.04, 10.07, 10.04, 10.07, 3500, 35201.0, 953], [20240625, 10.07, 10.07, 10.1, 10.07, 10.1, 23500, 237074.0, 954], [20240625, 10.1, 10.09, 10.09, 10.08, 10.09, 37400, 377300.0, 955], [20240625, 10.09, 10.09, 10.1, 10.08, 10.1, 55600, 560790.0, 956], [20240625, 10.1, 10.09, 10.1, 10.08, 10.1, 37800, 381502.0, 957], [20240625, 10.1, 10.1, 10.1, 10.09, 10.1, 8800, 88840.0, 958], [20240625, 10.1, 10.09, 10.1, 10.09, 10.1, 13500, 136329.0, 959], [20240625, 10.1, 10.1, 10.1, 10.09, 10.09, 13300, 134221.0, 1000], [20240625, 10.09, 10.09, 10.09, 10.08, 10.09, 7300, 73655.0, 1001], [20240625, 10.09, 10.09, 10.09, 10.08, 10.08, 13100, 132173.0, 1002], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 12900, 130032.0, 1003], [20240625, 10.08, 10.08, 10.08, 10.07, 10.07, 31600, 318364.0, 1004], [20240625, 10.07, 10.06, 10.07, 10.06, 10.07, 14700, 147907.0, 1005], [20240625, 10.07, 10.06, 10.07, 10.06, 10.07, 35600, 358364.0, 1006], [20240625, 10.07, 10.06, 10.07, 10.06, 10.06, 31700, 318905.0, 1007], [20240625, 10.06, 10.06, 10.07, 10.05, 10.07, 3200, 32193.0, 1008], [20240625, 10.07, 10.07, 10.08, 10.06, 10.06, 3700, 37274.0, 1009], [20240625, 10.06, 10.06, 10.06, 10.04, 10.04, 26700, 268283.0, 1010], [20240625, 10.04, 10.04, 10.06, 10.04, 10.06, 17500, 175876.0, 1011], [20240625, 10.06, 10.06, 10.1, 10.05, 10.09, 36800, 370678.0, 1012], [20240625, 10.09, 10.08, 10.08, 10.08, 10.08, 9800, 98784.0, 1013], [20240625, 10.08, 10.08, 10.08, 10.07, 10.08, 38500, 388068.0, 1014], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 12600, 127008.0, 1015], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 5600, 56448.0, 1016], [20240625, 10.08, 10.07, 10.08, 10.07, 10.07, 3200, 32245.0, 1017], [20240625, 10.07, 10.09, 10.09, 10.09, 10.09, 37800, 381301.0, 1018], [20240625, 10.09, 10.09, 10.1, 10.09, 10.1, 24500, 247447.0, 1019], [20240625, 10.1, 10.09, 10.1, 10.09, 10.1, 5200, 52483.0, 1020], [20240625, 10.1, 10.1, 10.11, 10.1, 10.11, 51400, 519231.0, 1021], [20240625, 10.11, 10.11, 10.12, 10.1, 10.12, 18000, 182019.0, 1022], [20240625, 10.12, 10.12, 10.12, 10.11, 10.11, 14800, 149640.0, 1023], [20240625, 10.11, 10.12, 10.12, 10.12, 10.12, 58300, 589911.0, 1024], [20240625, 10.12, 10.11, 10.12, 10.11, 10.12, 12100, 122444.0, 1025], [20240625, 10.12, 10.12, 10.13, 10.12, 10.13, 47400, 479995.0, 1026], [20240625, 10.13, 10.14, 10.14, 10.11, 10.11, 14500, 146861.0, 1027], [20240625, 10.11, 10.11, 10.12, 10.11, 10.11, 18800, 190140.0, 1028], [20240625, 10.11, 10.11, 10.11, 10.1, 10.1, 18200, 183949.0, 1029], [20240625, 10.1, 10.1, 10.11, 10.1, 10.11, 4900, 49514.0, 1030], [20240625, 10.11, 10.11, 10.13, 10.11, 10.13, 10700, 108214.0, 1031], [20240625, 10.13, 10.13, 10.13, 10.11, 10.12, 25500, 258096.0, 1032], [20240625, 10.12, 10.1, 10.1, 10.1, 10.1, 7400, 74777.0, 1033], [20240625, 10.1, 10.1, 10.11, 10.1, 10.11, 1800, 18201.0, 1034], [20240625, 10.11, 10.1, 10.11, 10.1, 10.1, 31900, 322214.0, 1035], [20240625, 10.1, 10.1, 10.12, 10.09, 10.09, 6200, 62624.0, 1036], [20240625, 10.09, 10.09, 10.09, 10.08, 10.08, 30000, 302565.0, 1037], [20240625, 10.08, 10.09, 10.09, 10.08, 10.08, 2900, 29235.0, 1038], [20240625, 10.08, 10.08, 10.09, 10.05, 10.09, 15500, 156004.0, 1039], [20240625, 10.09, 10.09, 10.09, 10.08, 10.08, 700, 7057.0, 1040], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 4400, 44352.0, 1041], [20240625, 10.08, 10.08, 10.09, 10.08, 10.09, 25700, 259296.0, 1042], [20240625, 10.09, 10.09, 10.09, 10.09, 10.09, 0, 0.0, 1043], [20240625, 10.09, 10.08, 10.09, 10.07, 10.07, 14600, 147106.0, 1044], [20240625, 10.07, 10.07, 10.07, 10.07, 10.07, 0, 0.0, 1045], [20240625, 10.07, 10.1, 10.1, 10.1, 10.1, 2300, 23227.0, 1046], [20240625, 10.1, 10.1, 10.1, 10.09, 10.09, 1000, 10098.0, 1047], [20240625, 10.09, 10.09, 10.09, 10.09, 10.09, 6200, 62558.0, 1048], [20240625, 10.09, 10.09, 10.09, 10.09, 10.09, 100, 1009.0, 1049], [20240625, 10.09, 10.08, 10.08, 10.08, 10.08, 100, 1008.0, 1050], [20240625, 10.08, 10.09, 10.09, 10.09, 10.09, 4200, 42378.0, 1051], [20240625, 10.09, 10.1, 10.1, 10.09, 10.09, 3200, 32310.0, 1052], [20240625, 10.09, 10.1, 10.1, 10.09, 10.1, 20400, 206031.0, 1053], [20240625, 10.1, 10.1, 10.11, 10.1, 10.11, 7500, 75815.0, 1054], [20240625, 10.11, 10.11, 10.12, 10.11, 10.12, 3400, 34375.0, 1055], [20240625, 10.12, 10.11, 10.11, 10.11, 10.11, 12700, 128397.0, 1056], [20240625, 10.11, 10.1, 10.1, 10.1, 10.1, 20600, 208069.0, 1057], [20240625, 10.1, 10.1, 10.1, 10.09, 10.09, 4800, 48463.0, 1058], [20240625, 10.09, 10.09, 10.1, 10.09, 10.1, 2400, 24219.0, 1059], [20240625, 10.1, 10.09, 10.09, 10.09, 10.09, 1600, 16144.0, 1100], [20240625, 10.09, 10.08, 10.1, 10.08, 10.1, 6400, 64587.0, 1101], [20240625, 10.1, 10.1, 10.1, 10.1, 10.1, 23300, 235330.0, 1102], [20240625, 10.1, 10.1, 10.1, 10.1, 10.1, 1000, 10100.0, 1103], [20240625, 10.1, 10.1, 10.1, 10.1, 10.1, 1100, 11110.0, 1104], [20240625, 10.1, 10.09, 10.09, 10.09, 10.09, 200, 2018.0, 1105], [20240625, 10.09, 10.09, 10.09, 10.09, 10.09, 500, 5045.0, 1106], [20240625, 10.09, 10.1, 10.1, 10.1, 10.1, 1200, 12120.0, 1107], [20240625, 10.1, 10.08, 10.09, 10.08, 10.09, 6400, 64528.0, 1108], [20240625, 10.09, 10.08, 10.09, 10.08, 10.08, 15000, 151208.0, 1109], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 1900, 19152.0, 1110], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 5400, 54432.0, 1111], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 4200, 42327.0, 1112], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 0, 0.0, 1113], [20240625, 10.08, 10.09, 10.09, 10.09, 10.09, 1600, 16142.0, 1114], [20240625, 10.09, 10.09, 10.09, 10.09, 10.09, 0, 0.0, 1115], [20240625, 10.09, 10.09, 10.09, 10.08, 10.08, 15000, 151345.0, 1116], [20240625, 10.08, 10.08, 10.08, 10.07, 10.07, 5000, 50389.0, 1117], [20240625, 10.07, 10.07, 10.08, 10.07, 10.07, 5000, 50380.0, 1118], [20240625, 10.07, 10.06, 10.07, 10.06, 10.06, 18600, 187282.0, 1119], [20240625, 10.06, 10.05, 10.05, 10.05, 10.05, 45100, 453353.0, 1120], [20240625, 10.05, 10.05, 10.05, 10.04, 10.05, 9500, 95474.0, 1121], [20240625, 10.05, 10.05, 10.05, 10.04, 10.04, 1600, 16070.0, 1122], [20240625, 10.04, 10.05, 10.05, 10.04, 10.04, 7000, 70330.0, 1123], [20240625, 10.04, 10.04, 10.04, 10.04, 10.04, 8000, 80320.0, 1124], [20240625, 10.04, 10.04, 10.04, 10.03, 10.03, 3900, 39153.0, 1125], [20240625, 10.03, 10.04, 10.05, 10.04, 10.05, 1000, 10041.0, 1126], [20240625, 10.05, 10.06, 10.06, 10.06, 10.06, 11500, 115629.0, 1127], [20240625, 10.06, 10.06, 10.06, 10.05, 10.06, 8600, 86506.0, 1128], [20240625, 10.06, 10.07, 10.07, 10.07, 10.07, 1000, 10070.0, 1129], [20240625, 10.07, 10.07, 10.07, 10.07, 10.07, 6000, 60420.0, 1130], [20240625, 10.07, 10.07, 10.07, 10.07, 10.07, 25700, 258799.0, 1301], [20240625, 10.07, 10.08, 10.08, 10.07, 10.07, 800, 8061.0, 1302], [20240625, 10.07, 10.07, 10.08, 10.07, 10.08, 1300, 13093.0, 1303], [20240625, 10.08, 10.08, 10.08, 10.07, 10.07, 1400, 14104.0, 1304], [20240625, 10.07, 10.06, 10.06, 10.06, 10.06, 1500, 15090.0, 1305], [20240625, 10.06, 10.05, 10.06, 10.05, 10.06, 1700, 17086.0, 1306], [20240625, 10.06, 10.07, 10.08, 10.06, 10.08, 3400, 34219.0, 1307], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 100, 1008.0, 1308], [20240625, 10.08, 10.09, 10.09, 10.09, 10.09, 800, 8072.0, 1309], [20240625, 10.09, 10.09, 10.09, 10.09, 10.09, 400, 4036.0, 1310], [20240625, 10.09, 10.09, 10.09, 10.09, 10.09, 1000, 10090.0, 1311], [20240625, 10.09, 10.08, 10.08, 10.08, 10.08, 4500, 45360.0, 1312], [20240625, 10.08, 10.07, 10.07, 10.06, 10.06, 1400, 14090.0, 1313], [20240625, 10.06, 10.06, 10.06, 10.06, 10.06, 1200, 12072.0, 1314], [20240625, 10.06, 10.07, 10.07, 10.07, 10.07, 100, 1007.0, 1315], [20240625, 10.07, 10.08, 10.08, 10.08, 10.08, 400, 4032.0, 1316], [20240625, 10.08, 10.08, 10.08, 10.08, 10.08, 400, 4032.0, 1317], [20240625, 10.08, 10.08, 10.09, 10.08, 10.09, 8700, 87706.0, 1318], [20240625, 10.09, 10.09, 10.09, 10.08, 10.08, 1900, 19156.0, 1319], [20240625, 10.08, 10.08, 10.09, 10.08, 10.09, 6000, 60528.0, 1320], [20240625, 10.09, 10.09, 10.1, 10.09, 10.1, 10400, 105001.0, 1321], [20240625, 10.1, 10.09, 10.09, 10.09, 10.09, 4600, 46414.0, 1322], [20240625, 10.09, 10.1, 10.13, 10.1, 10.13, 50900, 515127.0, 1323], [20240625, 10.13, 10.13, 10.14, 10.13, 10.14, 34100, 345698.0, 1324], [20240625, 10.14, 10.15, 10.22, 10.15, 10.2, 301800, 3071725.0, 1325], [20240625, 10.2, 10.2, 10.21, 10.17, 10.18, 78400, 799628.0, 1326], [20240625, 10.18, 10.2, 10.25, 10.18, 10.23, 99700, 1019619.0, 1327], [20240625, 10.23, 10.23, 10.26, 10.22, 10.25, 70700, 723811.0, 1328], [20240625, 10.25, 10.26, 10.3, 10.24, 10.29, 206500, 2120386.0, 1329], [20240625, 10.29, 10.29, 10.3, 10.27, 10.28, 213900, 2201714.0, 1330], [20240625, 10.28, 10.25, 10.27, 10.23, 10.23, 29400, 301277.0, 1331], [20240625, 10.23, 10.23, 10.26, 10.23, 10.25, 28100, 287996.0, 1332], [20240625, 10.25, 10.25, 10.25, 10.21, 10.21, 67400, 689497.0, 1333], [20240625, 10.21, 10.22, 10.23, 10.21, 10.23, 15500, 158486.0, 1334], [20240625, 10.23, 10.23, 10.25, 10.23, 10.25, 21900, 224269.0, 1335], [20240625, 10.25, 10.24, 10.25, 10.24, 10.24, 69900, 716326.0, 1336], [20240625, 10.24, 10.24, 10.24, 10.23, 10.24, 7000, 71658.0, 1337], [20240625, 10.24, 10.24, 10.24, 10.24, 10.24, 17300, 177152.0, 1338], [20240625, 10.24, 10.24, 10.24, 10.23, 10.24, 10800, 110587.0, 1339], [20240625, 10.24, 10.24, 10.24, 10.23, 10.23, 6600, 67547.0, 1340], [20240625, 10.23, 10.23, 10.24, 10.23, 10.23, 204200, 2089017.0, 1341], [20240625, 10.23, 10.22, 10.22, 10.21, 10.21, 5100, 52096.0, 1342], [20240625, 10.21, 10.22, 10.22, 10.2, 10.21, 48600, 496044.0, 1343], [20240625, 10.21, 10.21, 10.21, 10.21, 10.21, 1300, 13273.0, 1344], [20240625, 10.21, 10.21, 10.21, 10.2, 10.2, 5800, 59186.0, 1345], [20240625, 10.2, 10.22, 10.22, 10.2, 10.21, 2900, 29590.0, 1346], [20240625, 10.21, 10.21, 10.21, 10.21, 10.21, 1000, 10210.0, 1347], [20240625, 10.21, 10.21, 10.21, 10.2, 10.2, 400, 4082.0, 1348], [20240625, 10.2, 10.21, 10.23, 10.21, 10.23, 15400, 157369.0, 1349], [20240625, 10.23, 10.23, 10.23, 10.22, 10.22, 10600, 108352.0, 1350], [20240625, 10.22, 10.22, 10.23, 10.2, 10.21, 24900, 254222.0, 1351], [20240625, 10.21, 10.2, 10.21, 10.2, 10.21, 5200, 53076.0, 1352], [20240625, 10.21, 10.2, 10.2, 10.2, 10.2, 27200, 277341.0, 1353], [20240625, 10.2, 10.19, 10.19, 10.18, 10.18, 20900, 212890.0, 1354], [20240625, 10.18, 10.2, 10.21, 10.2, 10.21, 46500, 474259.0, 1355], [20240625, 10.21, 10.21, 10.21, 10.21, 10.21, 1200, 12252.0, 1356], [20240625, 10.21, 10.21, 10.21, 10.21, 10.21, 0, 0.0, 1357], [20240625, 10.21, 10.2, 10.2, 10.2, 10.2, 10400, 106080.0, 1358], [20240625, 10.2, 10.18, 10.18, 10.18, 10.18, 3000, 30540.0, 1359], [20240625, 10.18, 10.18, 10.18, 10.18, 10.18, 1500, 15270.0, 1400], [20240625, 10.18, 10.18, 10.18, 10.18, 10.18, 15300, 155754.0, 1401], [20240625, 10.18, 10.18, 10.18, 10.17, 10.17, 1200, 12214.0, 1402], [20240625, 10.17, 10.18, 10.19, 10.18, 10.18, 2900, 29534.0, 1403], [20240625, 10.18, 10.18, 10.18, 10.18, 10.18, 7200, 73297.0, 1404], [20240625, 10.18, 10.18, 10.18, 10.16, 10.16, 27900, 283671.0, 1405], [20240625, 10.16, 10.16, 10.17, 10.15, 10.15, 26600, 270006.0, 1406], [20240625, 10.15, 10.15, 10.15, 10.14, 10.14, 2100, 21309.0, 1407], [20240625, 10.14, 10.14, 10.14, 10.13, 10.13, 35300, 357728.0, 1408], [20240625, 10.13, 10.12, 10.13, 10.12, 10.13, 33800, 342094.0, 1409], [20240625, 10.13, 10.15, 10.16, 10.15, 10.15, 47000, 476676.0, 1410], [20240625, 10.15, 10.15, 10.16, 10.15, 10.16, 6400, 65011.0, 1411], [20240625, 10.16, 10.15, 10.16, 10.15, 10.16, 19300, 196013.0, 1412], [20240625, 10.16, 10.16, 10.16, 10.16, 10.16, 700, 7112.0, 1413], [20240625, 10.16, 10.15, 10.16, 10.15, 10.15, 3100, 31466.0, 1414], [20240625, 10.15, 10.15, 10.15, 10.13, 10.13, 11000, 111618.0, 1415], [20240625, 10.13, 10.13, 10.13, 10.13, 10.13, 8100, 82053.0, 1416], [20240625, 10.13, 10.14, 10.14, 10.13, 10.14, 12600, 127641.0, 1417], [20240625, 10.14, 10.14, 10.16, 10.13, 10.16, 18200, 184593.0, 1418], [20240625, 10.16, 10.16, 10.16, 10.15, 10.15, 3000, 30470.0, 1419], [20240625, 10.15, 10.15, 10.15, 10.14, 10.14, 23800, 241569.0, 1420], [20240625, 10.14, 10.14, 10.14, 10.14, 10.14, 35100, 355914.0, 1421], [20240625, 10.14, 10.14, 10.15, 10.14, 10.15, 4400, 44628.0, 1422], [20240625, 10.15, 10.14, 10.15, 10.14, 10.14, 36200, 367114.0, 1423], [20240625, 10.14, 10.14, 10.14, 10.13, 10.13, 27600, 279654.0, 1424], [20240625, 10.13, 10.14, 10.15, 10.14, 10.15, 5600, 56837.0, 1425], [20240625, 10.15, 10.16, 10.19, 10.16, 10.19, 11900, 121014.0, 1426], [20240625, 10.19, 10.19, 10.19, 10.17, 10.18, 10900, 110906.0, 1427], [20240625, 10.18, 10.18, 10.18, 10.17, 10.18, 20400, 207667.0, 1428], [20240625, 10.18, 10.18, 10.19, 10.18, 10.18, 8400, 85584.0, 1429], [20240625, 10.18, 10.19, 10.19, 10.18, 10.18, 8000, 81504.0, 1430], [20240625, 10.18, 10.19, 10.21, 10.19, 10.2, 37000, 377525.0, 1431], [20240625, 10.2, 10.2, 10.2, 10.17, 10.17, 35100, 357200.0, 1432], [20240625, 10.17, 10.16, 10.16, 10.16, 10.16, 8300, 84401.0, 1433], [20240625, 10.16, 10.17, 10.18, 10.17, 10.18, 24000, 244089.0, 1434], [20240625, 10.18, 10.18, 10.2, 10.18, 10.2, 7100, 72361.0, 1435], [20240625, 10.2, 10.19, 10.2, 10.19, 10.19, 10200, 103970.0, 1436], [20240625, 10.19, 10.19, 10.19, 10.18, 10.19, 47100, 479931.0, 1437], [20240625, 10.19, 10.18, 10.18, 10.18, 10.18, 7300, 74314.0, 1438], [20240625, 10.18, 10.19, 10.19, 10.18, 10.19, 12400, 126355.0, 1439], [20240625, 10.19, 10.19, 10.2, 10.19, 10.19, 10400, 106020.0, 1440], [20240625, 10.19, 10.19, 10.19, 10.18, 10.18, 17500, 178212.0, 1441], [20240625, 10.18, 10.18, 10.19, 10.18, 10.18, 800, 8147.0, 1442], [20240625, 10.18, 10.18, 10.19, 10.18, 10.19, 6900, 70286.0, 1443], [20240625, 10.19, 10.18, 10.18, 10.16, 10.17, 10500, 106842.0, 1444], [20240625, 10.17, 10.18, 10.18, 10.18, 10.18, 5000, 50900.0, 1445], [20240625, 10.18, 10.19, 10.19, 10.18, 10.19, 22300, 227128.0, 1446], [20240625, 10.19, 10.19, 10.19, 10.15, 10.15, 88100, 894828.0, 1447], [20240625, 10.15, 10.14, 10.17, 10.14, 10.16, 12600, 128058.0, 1448], [20240625, 10.16, 10.16, 10.16, 10.15, 10.15, 6400, 65015.0, 1449], [20240625, 10.15, 10.15, 10.16, 10.15, 10.16, 2100, 21325.0, 1450], [20240625, 10.16, 10.15, 10.16, 10.15, 10.15, 7300, 74157.0, 1451], [20240625, 10.15, 10.16, 10.18, 10.16, 10.18, 34000, 345760.0, 1452], [20240625, 10.18, 10.2, 10.22, 10.18, 10.21, 75900, 774147.0, 1453], [20240625, 10.21, 10.21, 10.23, 10.2, 10.2, 47300, 483654.0, 1454], [20240625, 10.2, 10.19, 10.23, 10.19, 10.22, 47200, 482386.0, 1455], [20240625, 10.22, 10.23, 10.23, 10.21, 10.21, 90600, 926408.0, 1456], [20240625, 10.21, 10.23, 10.23, 10.18, 10.2, 35100, 358070.0, 1457], [20240625, 10.2, 10.22, 10.22, 10.22, 10.22, 100, 1022.0, 1458], [20240625, 10.22, 10.22, 10.22, 10.22, 10.22, 0, 0.0, 1459], [20240625, 10.22, 10.2, 10.2, 10.2, 10.2, 178500, 1820700.0, 1500], [20240626, 10.2, 10.2, 10.25, 10.11, 10.17, 87900, 894409.0, 931], [20240626, 10.17, 10.13, 10.15, 10.13, 10.15, 39400, 399234.0, 932], [20240626, 10.15, 10.15, 10.15, 10.12, 10.13, 25600, 259259.0, 933], [20240626, 10.13, 10.13, 10.13, 10.1, 10.11, 60800, 614527.0, 934], [20240626, 10.11, 10.09, 10.11, 10.08, 10.09, 192900, 1946369.0, 935], [20240626, 10.09, 10.09, 10.12, 10.09, 10.09, 47700, 481699.0, 936], [20240626, 10.09, 10.1, 10.12, 10.09, 10.1, 40200, 405972.0, 937], [20240626, 10.1, 10.1, 10.12, 10.1, 10.12, 12700, 128459.0, 938], [20240626, 10.12, 10.12, 10.12, 10.11, 10.11, 37300, 377395.0, 939], [20240626, 10.11, 10.11, 10.14, 10.11, 10.14, 23200, 234978.0, 940], [20240626, 10.14, 10.14, 10.17, 10.14, 10.14, 16800, 170605.0, 941], [20240626, 10.14, 10.17, 10.17, 10.13, 10.13, 8600, 87245.0, 942], [20240626, 10.13, 10.14, 10.14, 10.13, 10.13, 10900, 110425.0, 943], [20240626, 10.13, 10.12, 10.14, 10.12, 10.12, 28200, 285431.0, 944], [20240626, 10.12, 10.12, 10.14, 10.12, 10.14, 33800, 342118.0, 945], [20240626, 10.14, 10.14, 10.14, 10.11, 10.11, 53100, 537883.0, 946], [20240626, 10.11, 10.11, 10.12, 10.11, 10.11, 18000, 182000.0, 947], [20240626, 10.11, 10.11, 10.11, 10.1, 10.1, 9100, 91996.0, 948], [20240626, 10.1, 10.11, 10.11, 10.1, 10.11, 9700, 98064.0, 949], [20240626, 10.11, 10.12, 10.12, 10.11, 10.12, 5500, 55656.0, 950], [20240626, 10.12, 10.13, 10.14, 10.12, 10.12, 39900, 403815.0, 951], [20240626, 10.12, 10.12, 10.12, 10.08, 10.08, 138400, 1396474.0, 952], [20240626, 10.08, 10.09, 10.15, 10.09, 10.1, 33200, 336013.0, 953], [20240626, 10.1, 10.08, 10.14, 10.08, 10.13, 61700, 623179.0, 954], [20240626, 10.13, 10.14, 10.14, 10.1, 10.1, 5000, 50584.0, 955], [20240626, 10.1, 10.12, 10.15, 10.12, 10.15, 16600, 168093.0, 956], [20240626, 10.15, 10.14, 10.16, 10.12, 10.12, 35800, 363124.0, 957], [20240626, 10.12, 10.1, 10.14, 10.1, 10.13, 54000, 546033.0, 958], [20240626, 10.13, 10.13, 10.15, 10.13, 10.15, 13900, 140902.0, 959], [20240626, 10.15, 10.16, 10.16, 10.16, 10.16, 16400, 166624.0, 1000], [20240626, 10.16, 10.15, 10.15, 10.13, 10.13, 21200, 214845.0, 1001], [20240626, 10.13, 10.13, 10.15, 10.12, 10.14, 26400, 267576.0, 1002], [20240626, 10.14, 10.13, 10.14, 10.11, 10.11, 34500, 348954.0, 1003], [20240626, 10.11, 10.13, 10.13, 10.08, 10.08, 80000, 807559.0, 1004], [20240626, 10.08, 10.09, 10.1, 10.09, 10.1, 6300, 63576.0, 1005], [20240626, 10.1, 10.1, 10.1, 10.09, 10.09, 17100, 172594.0, 1006], [20240626, 10.09, 10.09, 10.1, 10.07, 10.08, 86300, 869740.0, 1007], [20240626, 10.08, 10.08, 10.09, 10.08, 10.09, 6800, 68611.0, 1008], [20240626, 10.09, 10.09, 10.1, 10.09, 10.09, 10800, 108976.0, 1009], [20240626, 10.09, 10.09, 10.09, 10.08, 10.09, 19000, 191697.0, 1010], [20240626, 10.09, 10.09, 10.11, 10.09, 10.11, 22300, 225390.0, 1011], [20240626, 10.11, 10.11, 10.11, 10.1, 10.1, 17000, 171845.0, 1012], [20240626, 10.1, 10.1, 10.1, 10.09, 10.1, 7200, 72685.0, 1013], [20240626, 10.1, 10.09, 10.1, 10.09, 10.09, 7900, 79712.0, 1014], [20240626, 10.09, 10.08, 10.09, 10.04, 10.07, 93200, 938447.0, 1015], [20240626, 10.07, 10.07, 10.08, 10.07, 10.08, 15900, 160262.0, 1016], [20240626, 10.08, 10.08, 10.08, 10.08, 10.08, 2300, 23184.0, 1017], [20240626, 10.08, 10.08, 10.08, 10.05, 10.06, 54300, 546462.0, 1018], [20240626, 10.06, 10.06, 10.08, 10.05, 10.08, 30300, 304812.0, 1019], [20240626, 10.08, 10.07, 10.08, 10.07, 10.08, 7200, 72546.0, 1020], [20240626, 10.08, 10.08, 10.08, 10.06, 10.06, 40700, 409920.0, 1021], [20240626, 10.06, 10.06, 10.06, 10.05, 10.05, 11000, 110648.0, 1022], [20240626, 10.05, 10.05, 10.05, 10.0, 10.03, 110700, 1109790.0, 1023], [20240626, 10.03, 10.02, 10.04, 10.01, 10.01, 33300, 333486.0, 1024], [20240626, 10.01, 10.03, 10.03, 10.02, 10.03, 15300, 153454.0, 1025], [20240626, 10.03, 10.02, 10.03, 10.02, 10.02, 3300, 33081.0, 1026], [20240626, 10.02, 10.02, 10.02, 10.01, 10.02, 33500, 335664.0, 1027], [20240626, 10.02, 10.03, 10.03, 10.03, 10.03, 5500, 55165.0, 1028], [20240626, 10.03, 10.03, 10.04, 10.03, 10.03, 1600, 16050.0, 1029], [20240626, 10.03, 10.04, 10.05, 10.03, 10.05, 10200, 102436.0, 1030], [20240626, 10.05, 10.05, 10.05, 10.03, 10.03, 38300, 384699.0, 1031], [20240626, 10.03, 10.04, 10.04, 10.01, 10.04, 94800, 950192.0, 1032], [20240626, 10.04, 10.04, 10.04, 10.01, 10.02, 64800, 649050.0, 1033], [20240626, 10.02, 10.01, 10.01, 10.0, 10.01, 35400, 354352.0, 1034], [20240626, 10.01, 10.01, 10.01, 10.0, 10.0, 153900, 1539295.0, 1035], [20240626, 10.0, 10.01, 10.01, 10.0, 10.01, 23000, 230225.0, 1036], [20240626, 10.01, 10.01, 10.03, 10.01, 10.02, 4000, 40076.0, 1037], [20240626, 10.02, 10.03, 10.04, 10.03, 10.03, 8000, 80308.0, 1038], [20240626, 10.03, 10.04, 10.04, 10.03, 10.03, 3600, 36135.0, 1039], [20240626, 10.03, 10.02, 10.03, 10.02, 10.02, 5900, 59122.0, 1040], [20240626, 10.02, 10.03, 10.03, 10.01, 10.01, 22000, 220345.0, 1041], [20240626, 10.01, 10.01, 10.02, 10.01, 10.02, 4500, 45084.0, 1042], [20240626, 10.02, 10.02, 10.03, 10.02, 10.03, 12100, 121362.0, 1043], [20240626, 10.03, 10.04, 10.04, 10.03, 10.03, 1000, 10036.0, 1044], [20240626, 10.03, 10.04, 10.04, 10.03, 10.03, 3600, 36129.0, 1045], [20240626, 10.03, 10.03, 10.03, 10.02, 10.03, 9100, 91265.0, 1046], [20240626, 10.03, 10.03, 10.03, 10.02, 10.03, 7500, 75212.0, 1047], [20240626, 10.03, 10.02, 10.03, 10.01, 10.01, 37800, 378694.0, 1048], [20240626, 10.01, 10.01, 10.01, 10.0, 10.01, 24100, 241231.0, 1049], [20240626, 10.01, 10.01, 10.01, 10.01, 10.01, 9300, 93093.0, 1050], [20240626, 10.01, 10.0, 10.01, 10.0, 10.01, 22700, 227106.0, 1051], [20240626, 10.01, 10.01, 10.01, 10.01, 10.01, 2600, 26026.0, 1052], [20240626, 10.01, 10.01, 10.02, 10.01, 10.01, 36500, 365384.0, 1053], [20240626, 10.01, 10.0, 10.01, 10.0, 10.01, 7100, 71020.0, 1054], [20240626, 10.01, 10.01, 10.02, 10.01, 10.02, 3900, 39049.0, 1055], [20240626, 10.02, 10.01, 10.01, 10.01, 10.01, 5100, 51051.0, 1056], [20240626, 10.01, 10.01, 10.01, 9.99, 9.99, 233300, 2332938.0, 1057], [20240626, 9.99, 10.0, 10.0, 9.99, 10.0, 3900, 38981.0, 1058], [20240626, 10.0, 10.0, 10.0, 9.99, 9.99, 9500, 94916.0, 1059], [20240626, 9.99, 10.0, 10.01, 10.0, 10.01, 3000, 30018.0, 1100], [20240626, 10.01, 10.01, 10.01, 10.0, 10.0, 14600, 146013.0, 1101], [20240626, 10.0, 10.0, 10.01, 10.0, 10.0, 15200, 152030.0, 1102], [20240626, 10.0, 10.0, 10.01, 10.0, 10.01, 16300, 163086.0, 1103], [20240626, 10.01, 10.01, 10.01, 10.0, 10.0, 39400, 394012.0, 1104], [20240626, 10.0, 10.0, 10.0, 10.0, 10.0, 1800, 18000.0, 1105], [20240626, 10.0, 10.0, 10.0, 9.99, 10.0, 9700, 96998.0, 1106], [20240626, 10.0, 9.99, 10.0, 9.99, 10.0, 17500, 174999.0, 1107], [20240626, 10.0, 10.0, 10.0, 10.0, 10.0, 6100, 61000.0, 1108], [20240626, 10.0, 10.0, 10.0, 10.0, 10.0, 1800, 18000.0, 1109], [20240626, 10.0, 10.0, 10.01, 10.0, 10.01, 4900, 49022.0, 1110], [20240626, 10.01, 10.0, 10.0, 10.0, 10.0, 5300, 53000.0, 1111], [20240626, 10.0, 10.0, 10.0, 10.0, 10.0, 1400, 14000.0, 1112], [20240626, 10.0, 10.0, 10.01, 10.0, 10.01, 3300, 33028.0, 1113], [20240626, 10.01, 10.01, 10.01, 10.01, 10.01, 4800, 48049.0, 1114], [20240626, 10.01, 10.01, 10.01, 10.0, 10.0, 4400, 44037.0, 1115], [20240626, 10.0, 10.01, 10.01, 10.0, 10.01, 1000, 9509.0, 1116], [20240626, 10.01, 10.02, 10.02, 10.01, 10.01, 1200, 12015.0, 1117], [20240626, 10.01, 10.02, 10.03, 10.01, 10.03, 29200, 292583.0, 1118], [20240626, 10.03, 10.02, 10.02, 10.01, 10.01, 1900, 19037.0, 1119], [20240626, 10.01, 10.01, 10.03, 10.01, 10.03, 5500, 55109.0, 1120], [20240626, 10.03, 10.03, 10.04, 10.03, 10.03, 10000, 100350.0, 1121], [20240626, 10.03, 10.04, 10.05, 10.04, 10.05, 4000, 40162.0, 1122], [20240626, 10.05, 10.05, 10.05, 10.05, 10.05, 5900, 59294.0, 1123], [20240626, 10.05, 10.05, 10.05, 10.04, 10.04, 5600, 56229.0, 1124], [20240626, 10.04, 10.04, 10.04, 10.04, 10.04, 1300, 13052.0, 1125], [20240626, 10.04, 10.04, 10.04, 10.04, 10.04, 1600, 16064.0, 1126], [20240626, 10.04, 10.04, 10.04, 10.03, 10.03, 1000, 10033.0, 1127], [20240626, 10.03, 10.03, 10.04, 10.03, 10.04, 6900, 69217.0, 1128], [20240626, 10.04, 10.04, 10.04, 10.03, 10.03, 14800, 148455.0, 1129], [20240626, 10.03, 10.02, 10.04, 10.02, 10.04, 3100, 31091.0, 1130], [20240626, 10.04, 10.04, 10.06, 10.03, 10.05, 21400, 214879.0, 1301], [20240626, 10.05, 10.05, 10.05, 10.04, 10.05, 4200, 42175.0, 1302], [20240626, 10.05, 10.04, 10.04, 10.03, 10.03, 5600, 56188.0, 1303], [20240626, 10.03, 10.05, 10.06, 10.05, 10.06, 20600, 206972.0, 1304], [20240626, 10.06, 10.07, 10.07, 10.05, 10.05, 4400, 44243.0, 1305], [20240626, 10.05, 10.07, 10.1, 10.07, 10.09, 83100, 839085.0, 1306], [20240626, 10.09, 10.09, 10.1, 10.09, 10.1, 83200, 840233.0, 1307], [20240626, 10.1, 10.1, 10.13, 10.1, 10.12, 491500, 4964570.0, 1308], [20240626, 10.12, 10.13, 10.13, 10.11, 10.13, 36100, 365386.0, 1309], [20240626, 10.13, 10.12, 10.12, 10.11, 10.12, 1800, 18216.0, 1310], [20240626, 10.12, 10.13, 10.14, 10.11, 10.13, 15400, 155850.0, 1311], [20240626, 10.13, 10.14, 10.14, 10.12, 10.12, 23500, 238059.0, 1312], [20240626, 10.12, 10.12, 10.12, 10.11, 10.11, 8300, 83956.0, 1313], [20240626, 10.11, 10.11, 10.12, 10.11, 10.11, 6300, 63696.0, 1314], [20240626, 10.11, 10.1, 10.11, 10.1, 10.11, 3100, 31316.0, 1315], [20240626, 10.11, 10.1, 10.11, 10.1, 10.11, 7800, 78853.0, 1316], [20240626, 10.11, 10.1, 10.12, 10.1, 10.12, 15400, 155787.0, 1317], [20240626, 10.12, 10.12, 10.12, 10.1, 10.1, 27200, 274973.0, 1318], [20240626, 10.1, 10.1, 10.11, 10.1, 10.11, 2600, 26280.0, 1319], [20240626, 10.11, 10.11, 10.11, 10.09, 10.09, 52600, 531248.0, 1320], [20240626, 10.09, 10.09, 10.1, 10.09, 10.1, 9600, 96867.0, 1321], [20240626, 10.1, 10.1, 10.1, 10.09, 10.09, 24300, 245131.0, 1322], [20240626, 10.09, 10.09, 10.09, 10.08, 10.08, 7000, 70599.0, 1323], [20240626, 10.08, 10.07, 10.09, 10.07, 10.09, 5400, 54478.0, 1324], [20240626, 10.09, 10.08, 10.09, 10.08, 10.09, 3700, 37302.0, 1325], [20240626, 10.09, 10.09, 10.09, 10.08, 10.08, 3700, 37298.0, 1326], [20240626, 10.08, 10.08, 10.08, 10.07, 10.08, 18400, 185457.0, 1327], [20240626, 10.08, 10.08, 10.09, 10.08, 10.09, 33100, 333650.0, 1328], [20240626, 10.09, 10.1, 10.1, 10.1, 10.1, 3400, 34340.0, 1329], [20240626, 10.1, 10.1, 10.1, 10.09, 10.1, 17200, 173719.0, 1330], [20240626, 10.1, 10.1, 10.1, 10.1, 10.1, 13200, 133320.0, 1331], [20240626, 10.1, 10.09, 10.1, 10.09, 10.1, 17100, 172680.0, 1332], [20240626, 10.1, 10.1, 10.1, 10.09, 10.09, 12200, 123108.0, 1333], [20240626, 10.09, 10.1, 10.1, 10.09, 10.1, 8800, 88879.0, 1334], [20240626, 10.1, 10.1, 10.1, 10.1, 10.1, 4300, 43430.0, 1335], [20240626, 10.1, 10.1, 10.1, 10.09, 10.09, 10200, 103015.0, 1336], [20240626, 10.09, 10.09, 10.1, 10.09, 10.1, 14000, 141399.0, 1337], [20240626, 10.1, 10.1, 10.12, 10.1, 10.12, 5400, 54614.0, 1338], [20240626, 10.12, 10.12, 10.13, 10.11, 10.12, 11100, 112336.0, 1339], [20240626, 10.12, 10.12, 10.12, 10.12, 10.12, 14700, 148843.0, 1340], [20240626, 10.12, 10.12, 10.12, 10.09, 10.11, 71900, 726344.0, 1341], [20240626, 10.11, 10.12, 10.12, 10.11, 10.11, 11100, 112276.0, 1342], [20240626, 10.11, 10.12, 10.13, 10.12, 10.13, 16300, 164996.0, 1343], [20240626, 10.13, 10.13, 10.14, 10.13, 10.14, 17300, 175322.0, 1344], [20240626, 10.14, 10.14, 10.14, 10.11, 10.12, 71700, 726462.0, 1345], [20240626, 10.12, 10.12, 10.12, 10.11, 10.11, 4800, 48547.0, 1346], [20240626, 10.11, 10.12, 10.12, 10.1, 10.1, 29000, 292968.0, 1347], [20240626, 10.1, 10.1, 10.11, 10.09, 10.11, 12300, 124243.0, 1348], [20240626, 10.11, 10.12, 10.12, 10.11, 10.12, 4200, 42474.0, 1349], [20240626, 10.12, 10.12, 10.12, 10.11, 10.11, 2500, 25282.0, 1350], [20240626, 10.11, 10.11, 10.12, 10.11, 10.12, 39200, 396687.0, 1351], [20240626, 10.12, 10.12, 10.12, 10.12, 10.12, 1600, 16192.0, 1352], [20240626, 10.12, 10.12, 10.13, 10.12, 10.13, 6000, 60775.0, 1353], [20240626, 10.13, 10.12, 10.13, 10.12, 10.13, 34800, 352451.0, 1354], [20240626, 10.13, 10.12, 10.13, 10.12, 10.13, 3900, 39477.0, 1355], [20240626, 10.13, 10.14, 10.14, 10.14, 10.14, 24500, 248428.0, 1356], [20240626, 10.14, 10.14, 10.15, 10.14, 10.15, 33300, 337908.0, 1357], [20240626, 10.15, 10.15, 10.16, 10.15, 10.16, 2800, 28430.0, 1358], [20240626, 10.16, 10.15, 10.16, 10.15, 10.16, 22000, 223402.0, 1359], [20240626, 10.16, 10.16, 10.17, 10.15, 10.15, 29200, 296722.0, 1400], [20240626, 10.15, 10.15, 10.16, 10.15, 10.15, 4000, 40603.0, 1401], [20240626, 10.15, 10.16, 10.18, 10.15, 10.18, 26200, 266319.0, 1402], [20240626, 10.18, 10.17, 10.19, 10.17, 10.19, 30500, 310584.0, 1403], [20240626, 10.19, 10.19, 10.2, 10.19, 10.19, 81400, 830026.0, 1404], [20240626, 10.19, 10.19, 10.2, 10.18, 10.19, 41400, 422454.0, 1405], [20240626, 10.19, 10.22, 10.25, 10.19, 10.24, 233500, 2390559.0, 1406], [20240626, 10.24, 10.23, 10.23, 10.21, 10.23, 47500, 485580.0, 1407], [20240626, 10.23, 10.23, 10.25, 10.21, 10.22, 70800, 724925.0, 1408], [20240626, 10.22, 10.22, 10.25, 10.22, 10.23, 87300, 894041.0, 1409], [20240626, 10.23, 10.22, 10.26, 10.22, 10.26, 73500, 752991.0, 1410], [20240626, 10.26, 10.26, 10.28, 10.26, 10.26, 49300, 506121.0, 1411], [20240626, 10.26, 10.26, 10.28, 10.26, 10.28, 64200, 659345.0, 1412], [20240626, 10.28, 10.28, 10.3, 10.26, 10.29, 94600, 972636.0, 1413], [20240626, 10.29, 10.28, 10.29, 10.28, 10.28, 24400, 251057.0, 1414], [20240626, 10.28, 10.28, 10.28, 10.27, 10.28, 36000, 370084.0, 1415], [20240626, 10.28, 10.28, 10.28, 10.26, 10.27, 11800, 121212.0, 1416], [20240626, 10.27, 10.26, 10.26, 10.25, 10.25, 34800, 356844.0, 1417], [20240626, 10.25, 10.26, 10.26, 10.25, 10.25, 29400, 301556.0, 1418], [20240626, 10.25, 10.26, 10.26, 10.25, 10.26, 17700, 181553.0, 1419], [20240626, 10.26, 10.26, 10.27, 10.26, 10.27, 26200, 268838.0, 1420], [20240626, 10.27, 10.26, 10.26, 10.25, 10.25, 6500, 66684.0, 1421], [20240626, 10.25, 10.26, 10.26, 10.24, 10.24, 43700, 447764.0, 1422], [20240626, 10.24, 10.24, 10.24, 10.24, 10.24, 13100, 134144.0, 1423], [20240626, 10.24, 10.24, 10.25, 10.24, 10.24, 3600, 36884.0, 1424], [20240626, 10.24, 10.25, 10.25, 10.24, 10.24, 11400, 116743.0, 1425], [20240626, 10.24, 10.23, 10.24, 10.23, 10.23, 24900, 254757.0, 1426], [20240626, 10.23, 10.24, 10.24, 10.23, 10.24, 28700, 293865.0, 1427], [20240626, 10.24, 10.24, 10.25, 10.24, 10.25, 7100, 72715.0, 1428], [20240626, 10.25, 10.24, 10.25, 10.24, 10.25, 17100, 175274.0, 1429], [20240626, 10.25, 10.24, 10.26, 10.24, 10.26, 14100, 144617.0, 1430], [20240626, 10.26, 10.26, 10.27, 10.26, 10.27, 13400, 137497.0, 1431], [20240626, 10.27, 10.26, 10.27, 10.26, 10.27, 20400, 209360.0, 1432], [20240626, 10.27, 10.27, 10.27, 10.26, 10.27, 25200, 258637.0, 1433], [20240626, 10.27, 10.26, 10.26, 10.26, 10.26, 48800, 500688.0, 1434], [20240626, 10.26, 10.26, 10.27, 10.26, 10.27, 28000, 287302.0, 1435], [20240626, 10.27, 10.26, 10.26, 10.25, 10.26, 10300, 105660.0, 1436], [20240626, 10.26, 10.26, 10.26, 10.25, 10.26, 5200, 53341.0, 1437], [20240626, 10.26, 10.25, 10.26, 10.24, 10.24, 43700, 447752.0, 1438], [20240626, 10.24, 10.24, 10.25, 10.24, 10.25, 24200, 248013.0, 1439], [20240626, 10.25, 10.26, 10.26, 10.25, 10.25, 38400, 393608.0, 1440], [20240626, 10.25, 10.24, 10.25, 10.24, 10.25, 4400, 45071.0, 1441], [20240626, 10.25, 10.25, 10.25, 10.24, 10.24, 16000, 163871.0, 1442], [20240626, 10.24, 10.25, 10.25, 10.24, 10.25, 6300, 64562.0, 1443], [20240626, 10.25, 10.24, 10.25, 10.24, 10.24, 39200, 401707.0, 1444], [20240626, 10.24, 10.24, 10.25, 10.24, 10.24, 25000, 256014.0, 1445], [20240626, 10.24, 10.25, 10.25, 10.25, 10.25, 19000, 194750.0, 1446], [20240626, 10.25, 10.25, 10.25, 10.24, 10.24, 36200, 370971.0, 1447], [20240626, 10.24, 10.24, 10.25, 10.24, 10.25, 55100, 564763.0, 1448], [20240626, 10.25, 10.25, 10.26, 10.25, 10.25, 14400, 147652.0, 1449], [20240626, 10.25, 10.26, 10.26, 10.25, 10.26, 37000, 379595.0, 1450], [20240626, 10.26, 10.26, 10.27, 10.25, 10.27, 53600, 550355.0, 1451], [20240626, 10.27, 10.26, 10.26, 10.26, 10.26, 55400, 568429.0, 1452], [20240626, 10.26, 10.26, 10.26, 10.26, 10.26, 27200, 279147.0, 1453], [20240626, 10.26, 10.27, 10.27, 10.26, 10.26, 39900, 409438.0, 1454], [20240626, 10.26, 10.26, 10.28, 10.26, 10.26, 98700, 1013399.0, 1455], [20240626, 10.26, 10.26, 10.27, 10.26, 10.27, 18300, 187876.0, 1456], [20240626, 10.27, 10.27, 10.28, 10.26, 10.27, 106500, 1093518.0, 1457], [20240626, 10.27, 10.28, 10.28, 10.28, 10.28, 100, 1028.0, 1458], [20240626, 10.28, 10.28, 10.28, 10.28, 10.28, 0, 0.0, 1459], [20240626, 10.28, 10.28, 10.28, 10.28, 10.28, 160200, 1646856.0, 1500], [20240627, 10.28, 10.18, 10.18, 10.1, 10.11, 229400, 2328639.0, 931], [20240627, 10.11, 10.12, 10.14, 10.11, 10.13, 75200, 761403.0, 932], [20240627, 10.13, 10.13, 10.14, 10.12, 10.13, 42800, 433548.0, 933], [20240627, 10.13, 10.13, 10.14, 10.13, 10.13, 37600, 380896.0, 934], [20240627, 10.13, 10.12, 10.13, 10.11, 10.11, 106300, 1075579.0, 935], [20240627, 10.11, 10.11, 10.11, 10.1, 10.1, 150900, 1524273.0, 936], [20240627, 10.1, 10.1, 10.11, 10.1, 10.1, 35000, 353802.0, 937], [20240627, 10.1, 10.12, 10.12, 10.11, 10.12, 57700, 583934.0, 938], [20240627, 10.12, 10.13, 10.14, 10.12, 10.13, 35200, 356286.0, 939], [20240627, 10.13, 10.12, 10.13, 10.12, 10.13, 13700, 138724.0, 940], [20240627, 10.13, 10.14, 10.15, 10.14, 10.14, 20000, 202787.0, 941], [20240627, 10.14, 10.14, 10.2, 10.14, 10.15, 44700, 454019.0, 942], [20240627, 10.15, 10.14, 10.18, 10.14, 10.18, 54600, 554126.0, 943], [20240627, 10.18, 10.18, 10.18, 10.16, 10.16, 6500, 66102.0, 944], [20240627, 10.16, 10.16, 10.22, 10.16, 10.22, 37300, 380138.0, 945], [20240627, 10.22, 10.21, 10.21, 10.17, 10.19, 30000, 305818.0, 946], [20240627, 10.19, 10.2, 10.22, 10.2, 10.22, 24300, 247990.0, 947], [20240627, 10.22, 10.21, 10.26, 10.21, 10.23, 92100, 942135.0, 948], [20240627, 10.23, 10.23, 10.23, 10.21, 10.21, 26100, 266880.0, 949], [20240627, 10.21, 10.21, 10.21, 10.2, 10.2, 42000, 428773.0, 950], [20240627, 10.2, 10.21, 10.21, 10.19, 10.19, 21600, 220187.0, 951], [20240627, 10.19, 10.2, 10.2, 10.19, 10.19, 9900, 100929.0, 952], [20240627, 10.19, 10.19, 10.2, 10.18, 10.18, 13400, 136558.0, 953], [20240627, 10.18, 10.2, 10.21, 10.19, 10.21, 18700, 190738.0, 954], [20240627, 10.21, 10.21, 10.21, 10.19, 10.19, 9700, 98913.0, 955], [20240627, 10.19, 10.18, 10.18, 10.17, 10.17, 46900, 477207.0, 956], [20240627, 10.17, 10.17, 10.18, 10.17, 10.17, 5900, 60013.0, 957], [20240627, 10.17, 10.17, 10.18, 10.17, 10.18, 24900, 253451.0, 958], [20240627, 10.18, 10.17, 10.18, 10.17, 10.17, 21600, 219673.0, 959], [20240627, 10.17, 10.17, 10.17, 10.17, 10.17, 7300, 74241.0, 1000], [20240627, 10.17, 10.17, 10.17, 10.15, 10.15, 55800, 566629.0, 1001], [20240627, 10.15, 10.15, 10.16, 10.15, 10.15, 11400, 115715.0, 1002], [20240627, 10.15, 10.15, 10.16, 10.15, 10.15, 6200, 62933.0, 1003], [20240627, 10.15, 10.15, 10.15, 10.13, 10.13, 27900, 282967.0, 1004], [20240627, 10.13, 10.13, 10.15, 10.13, 10.14, 16400, 166362.0, 1005], [20240627, 10.14, 10.14, 10.18, 10.14, 10.17, 12800, 130119.0, 1006], [20240627, 10.17, 10.16, 10.16, 10.14, 10.14, 17200, 174518.0, 1007], [20240627, 10.14, 10.15, 10.15, 10.14, 10.14, 20800, 210913.0, 1008], [20240627, 10.14, 10.13, 10.13, 10.13, 10.13, 17800, 180314.0, 1009], [20240627, 10.13, 10.12, 10.13, 10.12, 10.13, 11300, 114458.0, 1010], [20240627, 10.13, 10.13, 10.14, 10.13, 10.14, 2500, 25349.0, 1011], [20240627, 10.14, 10.14, 10.14, 10.13, 10.14, 5800, 58810.0, 1012], [20240627, 10.14, 10.15, 10.15, 10.15, 10.15, 7600, 77148.0, 1013], [20240627, 10.15, 10.15, 10.16, 10.15, 10.16, 1700, 17271.0, 1014], [20240627, 10.16, 10.16, 10.17, 10.16, 10.17, 8900, 90351.0, 1015], [20240627, 10.17, 10.15, 10.16, 10.15, 10.16, 16300, 165601.0, 1016], [20240627, 10.16, 10.16, 10.16, 10.16, 10.16, 12200, 123952.0, 1017], [20240627, 10.16, 10.16, 10.17, 10.16, 10.17, 11400, 115827.0, 1018], [20240627, 10.17, 10.17, 10.17, 10.17, 10.17, 1000, 10170.0, 1019], [20240627, 10.17, 10.16, 10.17, 10.16, 10.17, 4100, 41667.0, 1020], [20240627, 10.17, 10.16, 10.17, 10.15, 10.17, 20800, 211157.0, 1021], [20240627, 10.17, 10.17, 10.17, 10.16, 10.16, 2800, 28461.0, 1022], [20240627, 10.16, 10.15, 10.16, 10.15, 10.15, 8700, 88320.0, 1023], [20240627, 10.15, 10.15, 10.16, 10.15, 10.16, 6600, 67014.0, 1024], [20240627, 10.16, 10.16, 10.16, 10.14, 10.15, 20300, 205941.0, 1025], [20240627, 10.15, 10.15, 10.15, 10.14, 10.14, 3800, 38567.0, 1026], [20240627, 10.14, 10.14, 10.15, 10.14, 10.15, 8900, 90261.0, 1027], [20240627, 10.15, 10.14, 10.15, 10.14, 10.15, 900, 9134.0, 1028], [20240627, 10.15, 10.14, 10.14, 10.14, 10.14, 10900, 110526.0, 1029], [20240627, 10.14, 10.13, 10.14, 10.13, 10.14, 11100, 112444.0, 1030], [20240627, 10.14, 10.14, 10.14, 10.13, 10.13, 3300, 33450.0, 1031], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 19300, 195599.0, 1032], [20240627, 10.13, 10.14, 10.14, 10.13, 10.14, 8800, 89229.0, 1033], [20240627, 10.14, 10.15, 10.17, 10.15, 10.17, 10400, 105668.0, 1034], [20240627, 10.17, 10.15, 10.17, 10.15, 10.17, 500, 5083.0, 1035], [20240627, 10.17, 10.16, 10.17, 10.16, 10.17, 2700, 27448.0, 1036], [20240627, 10.17, 10.16, 10.16, 10.16, 10.16, 200, 2032.0, 1037], [20240627, 10.16, 10.15, 10.15, 10.15, 10.15, 6000, 60900.0, 1038], [20240627, 10.15, 10.15, 10.15, 10.15, 10.15, 0, 0.0, 1039], [20240627, 10.15, 10.16, 10.16, 10.15, 10.15, 1900, 19303.0, 1040], [20240627, 10.15, 10.15, 10.15, 10.15, 10.15, 4500, 45675.0, 1041], [20240627, 10.15, 10.16, 10.16, 10.16, 10.16, 6100, 61975.0, 1042], [20240627, 10.16, 10.16, 10.16, 10.15, 10.15, 4000, 40636.0, 1043], [20240627, 10.15, 10.16, 10.16, 10.15, 10.15, 3200, 32510.0, 1044], [20240627, 10.15, 10.15, 10.15, 10.15, 10.15, 200, 2030.0, 1045], [20240627, 10.15, 10.15, 10.15, 10.15, 10.15, 33100, 335965.0, 1046], [20240627, 10.15, 10.15, 10.15, 10.15, 10.15, 1200, 12180.0, 1047], [20240627, 10.15, 10.14, 10.14, 10.14, 10.14, 1000, 10140.0, 1048], [20240627, 10.14, 10.14, 10.14, 10.14, 10.14, 7400, 75036.0, 1049], [20240627, 10.14, 10.15, 10.15, 10.15, 10.15, 3000, 30450.0, 1050], [20240627, 10.15, 10.14, 10.14, 10.12, 10.12, 195100, 1977860.0, 1051], [20240627, 10.12, 10.13, 10.13, 10.13, 10.13, 9200, 93196.0, 1052], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 3100, 31403.0, 1053], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 100, 1013.0, 1054], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 300, 3039.0, 1055], [20240627, 10.13, 10.12, 10.13, 10.12, 10.13, 3000, 30375.0, 1056], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 10100, 102323.0, 1057], [20240627, 10.13, 10.13, 10.13, 10.12, 10.12, 52000, 526251.0, 1058], [20240627, 10.12, 10.11, 10.13, 10.11, 10.11, 34900, 352849.0, 1059], [20240627, 10.11, 10.11, 10.11, 10.1, 10.11, 47200, 477140.0, 1100], [20240627, 10.11, 10.11, 10.11, 10.1, 10.1, 12400, 125358.0, 1101], [20240627, 10.1, 10.11, 10.13, 10.11, 10.13, 53800, 543948.0, 1102], [20240627, 10.13, 10.12, 10.12, 10.12, 10.12, 2000, 20240.0, 1103], [20240627, 10.12, 10.12, 10.13, 10.12, 10.12, 2700, 27344.0, 1104], [20240627, 10.12, 10.13, 10.13, 10.13, 10.13, 100, 1013.0, 1105], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 1300, 13169.0, 1106], [20240627, 10.13, 10.12, 10.12, 10.12, 10.12, 3400, 34408.0, 1107], [20240627, 10.12, 10.13, 10.13, 10.13, 10.13, 800, 8100.0, 1108], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 9400, 95222.0, 1109], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 4900, 49637.0, 1110], [20240627, 10.13, 10.13, 10.13, 10.13, 10.13, 200, 2026.0, 1111], [20240627, 10.13, 10.13, 10.14, 10.13, 10.13, 13900, 140811.0, 1112], [20240627, 10.13, 10.13, 10.14, 10.13, 10.14, 10100, 102315.0, 1113], [20240627, 10.14, 10.13, 10.13, 10.13, 10.13, 41300, 418359.0, 1114], [20240627, 10.13, 10.13, 10.13, 10.12, 10.12, 10500, 106317.0, 1115], [20240627, 10.12, 10.12, 10.12, 10.12, 10.12, 500, 5060.0, 1116], [20240627, 10.12, 10.12, 10.13, 10.12, 10.12, 12100, 122526.0, 1117], [20240627, 10.12, 10.12, 10.12, 10.12, 10.12, 24400, 247028.0, 1118], [20240627, 10.12, 10.12, 10.12, 10.11, 10.11, 10000, 101110.0, 1119], [20240627, 10.11, 10.12, 10.16, 10.12, 10.16, 64800, 657522.0, 1120], [20240627, 10.16, 10.17, 10.17, 10.16, 10.17, 19800, 201221.0, 1121], [20240627, 10.17, 10.17, 10.17, 10.16, 10.16, 1300, 13212.0, 1122], [20240627, 10.16, 10.15, 10.16, 10.15, 10.16, 1500, 15235.0, 1123], [20240627, 10.16, 10.15, 10.15, 10.15, 10.15, 600, 6090.0, 1124], [20240627, 10.15, 10.14, 10.14, 10.13, 10.14, 6900, 69952.0, 1125], [20240627, 10.14, 10.15, 10.15, 10.15, 10.15, 1000, 10150.0, 1126], [20240627, 10.15, 10.14, 10.23, 10.14, 10.23, 121300, 1235869.0, 1127], [20240627, 10.23, 10.22, 10.31, 10.2, 10.27, 341000, 3503031.0, 1128], [20240627, 10.27, 10.28, 10.35, 10.27, 10.35, 405100, 4176619.0, 1129], [20240627, 10.35, 10.35, 10.5, 10.3, 10.5, 818900, 8522601.0, 1130], [20240627, 10.5, 10.7, 10.75, 10.54, 10.55, 1559000, 16530254.0, 1301], [20240627, 10.55, 10.56, 10.56, 10.5, 10.5, 532300, 5601589.0, 1302], [20240627, 10.5, 10.51, 10.52, 10.49, 10.49, 410000, 4307266.0, 1303], [20240627, 10.49, 10.49, 10.5, 10.41, 10.45, 215500, 2257625.0, 1304], [20240627, 10.45, 10.45, 10.45, 10.42, 10.45, 96200, 1004782.0, 1305], [20240627, 10.45, 10.44, 10.44, 10.41, 10.41, 124900, 1302721.0, 1306], [20240627, 10.41, 10.42, 10.44, 10.41, 10.43, 89700, 934894.0, 1307], [20240627, 10.43, 10.43, 10.43, 10.4, 10.4, 142300, 1481929.0, 1308], [20240627, 10.4, 10.4, 10.4, 10.37, 10.37, 99100, 1029112.0, 1309], [20240627, 10.37, 10.36, 10.36, 10.31, 10.32, 235800, 2438833.0, 1310], [20240627, 10.32, 10.31, 10.34, 10.31, 10.34, 89200, 920808.0, 1311], [20240627, 10.34, 10.34, 10.37, 10.34, 10.37, 75600, 783466.0, 1312], [20240627, 10.37, 10.37, 10.39, 10.37, 10.38, 72600, 753836.0, 1313], [20240627, 10.38, 10.39, 10.39, 10.36, 10.36, 124500, 1291713.0, 1314], [20240627, 10.36, 10.38, 10.39, 10.36, 10.37, 33600, 348814.0, 1315], [20240627, 10.37, 10.36, 10.37, 10.35, 10.36, 30400, 314933.0, 1316], [20240627, 10.36, 10.35, 10.36, 10.35, 10.35, 15600, 161531.0, 1317], [20240627, 10.35, 10.35, 10.37, 10.35, 10.36, 21700, 224646.0, 1318], [20240627, 10.36, 10.37, 10.38, 10.35, 10.35, 65300, 676406.0, 1319], [20240627, 10.35, 10.36, 10.36, 10.34, 10.34, 13300, 137671.0, 1320], [20240627, 10.34, 10.34, 10.36, 10.34, 10.35, 28500, 294955.0, 1321], [20240627, 10.35, 10.36, 10.36, 10.35, 10.36, 5900, 61113.0, 1322], [20240627, 10.36, 10.37, 10.37, 10.37, 10.37, 30000, 311100.0, 1323], [20240627, 10.37, 10.37, 10.39, 10.37, 10.39, 24900, 258416.0, 1324], [20240627, 10.39, 10.39, 10.39, 10.37, 10.37, 91600, 950224.0, 1325], [20240627, 10.37, 10.37, 10.37, 10.36, 10.36, 32300, 334892.0, 1326], [20240627, 10.36, 10.37, 10.37, 10.34, 10.35, 101300, 1049229.0, 1327], [20240627, 10.35, 10.36, 10.36, 10.35, 10.36, 14700, 152247.0, 1328], [20240627, 10.36, 10.35, 10.35, 10.34, 10.35, 18600, 192492.0, 1329], [20240627, 10.35, 10.35, 10.36, 10.34, 10.36, 33000, 341599.0, 1330], [20240627, 10.36, 10.36, 10.36, 10.36, 10.36, 14300, 148313.77, 1331], [20240627, 10.36, 10.37, 10.38, 10.37, 10.38, 18300, 189899.0, 1332], [20240627, 10.38, 10.38, 10.4, 10.38, 10.4, 47400, 492723.0, 1333], [20240627, 10.4, 10.4, 10.4, 10.37, 10.38, 40800, 423782.0, 1334], [20240627, 10.38, 10.38, 10.39, 10.37, 10.39, 46100, 478742.0, 1335], [20240627, 10.39, 10.4, 10.4, 10.38, 10.38, 45000, 467772.0, 1336], [20240627, 10.38, 10.38, 10.38, 10.37, 10.38, 34100, 353838.0, 1337], [20240627, 10.38, 10.37, 10.37, 10.36, 10.36, 8800, 91255.0, 1338], [20240627, 10.36, 10.37, 10.37, 10.36, 10.37, 60900, 631531.0, 1339], [20240627, 10.37, 10.38, 10.39, 10.38, 10.39, 17200, 178610.0, 1340], [20240627, 10.39, 10.39, 10.4, 10.39, 10.4, 61600, 640599.0, 1341], [20240627, 10.4, 10.4, 10.4, 10.39, 10.4, 11500, 119578.0, 1342], [20240627, 10.4, 10.4, 10.41, 10.39, 10.4, 50700, 527376.0, 1343], [20240627, 10.4, 10.41, 10.41, 10.41, 10.41, 4100, 42681.0, 1344], [20240627, 10.41, 10.41, 10.41, 10.4, 10.4, 46200, 480566.0, 1345], [20240627, 10.4, 10.39, 10.39, 10.37, 10.38, 31600, 328262.0, 1346], [20240627, 10.38, 10.38, 10.38, 10.37, 10.38, 24600, 255189.0, 1347], [20240627, 10.38, 10.38, 10.38, 10.38, 10.38, 3300, 34254.0, 1348], [20240627, 10.38, 10.4, 10.41, 10.4, 10.41, 41900, 435488.0, 1349], [20240627, 10.41, 10.4, 10.41, 10.4, 10.41, 16900, 175882.0, 1350], [20240627, 10.41, 10.4, 10.41, 10.4, 10.4, 86700, 901875.0, 1351], [20240627, 10.4, 10.41, 10.41, 10.39, 10.4, 15700, 163293.0, 1352], [20240627, 10.4, 10.4, 10.41, 10.4, 10.4, 26200, 272626.0, 1353], [20240627, 10.4, 10.4, 10.41, 10.4, 10.41, 66300, 689717.0, 1354], [20240627, 10.41, 10.41, 10.41, 10.41, 10.41, 20500, 213427.0, 1355], [20240627, 10.41, 10.41, 10.41, 10.41, 10.41, 3400, 35394.0, 1356], [20240627, 10.41, 10.41, 10.42, 10.41, 10.42, 3500, 36439.0, 1357], [20240627, 10.42, 10.41, 10.42, 10.41, 10.42, 15000, 156223.0, 1358], [20240627, 10.42, 10.42, 10.42, 10.41, 10.41, 8100, 84335.0, 1359], [20240627, 10.41, 10.41, 10.42, 10.4, 10.4, 27400, 285215.0, 1400], [20240627, 10.4, 10.4, 10.4, 10.39, 10.39, 34900, 362908.0, 1401], [20240627, 10.39, 10.38, 10.38, 10.38, 10.38, 9100, 94458.0, 1402], [20240627, 10.38, 10.38, 10.39, 10.38, 10.38, 8300, 86187.0, 1403], [20240627, 10.38, 10.38, 10.38, 10.38, 10.38, 3100, 32178.0, 1404], [20240627, 10.38, 10.38, 10.39, 10.38, 10.38, 11100, 115268.0, 1405], [20240627, 10.38, 10.39, 10.39, 10.38, 10.39, 18600, 193106.0, 1406], [20240627, 10.39, 10.39, 10.41, 10.39, 10.41, 27400, 285012.0, 1407], [20240627, 10.41, 10.41, 10.41, 10.4, 10.4, 7700, 80107.0, 1408], [20240627, 10.4, 10.41, 10.41, 10.4, 10.4, 35400, 368183.0, 1409], [20240627, 10.4, 10.41, 10.41, 10.39, 10.4, 16300, 169537.0, 1410], [20240627, 10.4, 10.39, 10.4, 10.39, 10.39, 13300, 138208.0, 1411], [20240627, 10.39, 10.4, 10.41, 10.4, 10.41, 16100, 167449.0, 1412], [20240627, 10.41, 10.4, 10.4, 10.4, 10.4, 6800, 70720.0, 1413], [20240627, 10.4, 10.39, 10.4, 10.39, 10.4, 14600, 151700.0, 1414], [20240627, 10.4, 10.39, 10.39, 10.39, 10.39, 4200, 43638.0, 1415], [20240627, 10.39, 10.39, 10.39, 10.38, 10.38, 11200, 116340.0, 1416], [20240627, 10.38, 10.38, 10.39, 10.38, 10.38, 25700, 266780.0, 1417], [20240627, 10.38, 10.38, 10.38, 10.36, 10.36, 13000, 134827.0, 1418], [20240627, 10.36, 10.36, 10.38, 10.36, 10.38, 34000, 352429.0, 1419], [20240627, 10.38, 10.38, 10.38, 10.37, 10.38, 1500, 15569.0, 1420], [20240627, 10.38, 10.39, 10.39, 10.37, 10.38, 10000, 103790.0, 1421], [20240627, 10.38, 10.39, 10.4, 10.39, 10.39, 18700, 194294.0, 1422], [20240627, 10.39, 10.39, 10.4, 10.39, 10.39, 21400, 222442.0, 1423], [20240627, 10.39, 10.39, 10.4, 10.38, 10.38, 30000, 311705.0, 1424], [20240627, 10.38, 10.39, 10.39, 10.39, 10.39, 26300, 273017.0, 1425], [20240627, 10.39, 10.38, 10.39, 10.38, 10.39, 2700, 28037.0, 1426], [20240627, 10.39, 10.39, 10.39, 10.38, 10.38, 16000, 166181.0, 1427], [20240627, 10.38, 10.38, 10.38, 10.38, 10.38, 24300, 252234.0, 1428], [20240627, 10.38, 10.38, 10.38, 10.37, 10.37, 44100, 457542.0, 1429], [20240627, 10.37, 10.37, 10.37, 10.36, 10.37, 24100, 249912.0, 1430], [20240627, 10.37, 10.37, 10.37, 10.36, 10.37, 18300, 189769.0, 1431], [20240627, 10.37, 10.37, 10.37, 10.36, 10.37, 7500, 77716.0, 1432], [20240627, 10.37, 10.36, 10.37, 10.36, 10.36, 45400, 470365.0, 1433], [20240627, 10.36, 10.37, 10.37, 10.35, 10.36, 25700, 266329.0, 1434], [20240627, 10.36, 10.35, 10.35, 10.34, 10.34, 28200, 291826.0, 1435], [20240627, 10.34, 10.34, 10.35, 10.34, 10.35, 1600, 16554.0, 1436], [20240627, 10.35, 10.34, 10.35, 10.34, 10.35, 19800, 204828.0, 1437], [20240627, 10.35, 10.35, 10.36, 10.35, 10.36, 8100, 83847.0, 1438], [20240627, 10.36, 10.35, 10.36, 10.35, 10.35, 5600, 57982.0, 1439], [20240627, 10.35, 10.35, 10.36, 10.35, 10.35, 13400, 138691.0, 1440], [20240627, 10.35, 10.36, 10.36, 10.34, 10.34, 49400, 510937.0, 1441], [20240627, 10.34, 10.33, 10.34, 10.32, 10.32, 40700, 420307.0, 1442], [20240627, 10.32, 10.33, 10.33, 10.29, 10.3, 112200, 1156064.0, 1443], [20240627, 10.3, 10.29, 10.3, 10.26, 10.26, 47700, 490423.0, 1444], [20240627, 10.26, 10.26, 10.28, 10.25, 10.28, 37600, 385794.0, 1445], [20240627, 10.28, 10.27, 10.3, 10.27, 10.28, 119900, 1232665.0, 1446], [20240627, 10.28, 10.28, 10.28, 10.27, 10.27, 11900, 122238.0, 1447], [20240627, 10.27, 10.27, 10.28, 10.27, 10.27, 63400, 651228.0, 1448], [20240627, 10.27, 10.27, 10.28, 10.27, 10.27, 38700, 397448.0, 1449], [20240627, 10.27, 10.27, 10.27, 10.26, 10.27, 15300, 157129.0, 1450], [20240627, 10.27, 10.27, 10.27, 10.26, 10.27, 28400, 291463.0, 1451], [20240627, 10.27, 10.27, 10.27, 10.26, 10.26, 34100, 349869.0, 1452], [20240627, 10.26, 10.26, 10.27, 10.26, 10.27, 31900, 327417.0, 1453], [20240627, 10.27, 10.27, 10.28, 10.26, 10.28, 28500, 292785.0, 1454], [20240627, 10.28, 10.28, 10.28, 10.27, 10.27, 151900, 1560718.62, 1455], [20240627, 10.27, 10.27, 10.29, 10.27, 10.28, 74000, 760606.0, 1456], [20240627, 10.28, 10.29, 10.41, 10.27, 10.32, 199200, 2059965.0, 1457], [20240627, 10.32, 10.32, 10.32, 10.32, 10.32, 0, 0.0, 1458], [20240627, 10.32, 10.32, 10.32, 10.32, 10.32, 0, 0.0, 1459], [20240627, 10.32, 10.38, 10.38, 10.38, 10.38, 204500, 2122710.0, 1500], [20240628, 10.38, 10.16, 10.19, 10.15, 10.17, 360700, 3665231.0, 931], [20240628, 10.17, 10.17, 10.25, 10.16, 10.25, 130300, 1330337.0, 932], [20240628, 10.25, 10.26, 10.26, 10.23, 10.23, 120500, 1234524.0, 933], [20240628, 10.23, 10.23, 10.24, 10.18, 10.19, 137300, 1401608.0, 934], [20240628, 10.19, 10.19, 10.22, 10.18, 10.22, 52800, 537998.0, 935], [20240628, 10.22, 10.2, 10.2, 10.18, 10.18, 101500, 1034155.0, 936], [20240628, 10.18, 10.19, 10.21, 10.19, 10.21, 76400, 778754.0, 937], [20240628, 10.21, 10.21, 10.23, 10.21, 10.23, 45900, 469118.0, 938], [20240628, 10.23, 10.24, 10.25, 10.22, 10.23, 25100, 257045.0, 939], [20240628, 10.23, 10.23, 10.24, 10.21, 10.21, 50300, 514251.0, 940], [20240628, 10.21, 10.23, 10.25, 10.23, 10.25, 106200, 1087609.0, 941], [20240628, 10.25, 10.25, 10.32, 10.25, 10.29, 133700, 1374849.0, 942], [20240628, 10.29, 10.27, 10.29, 10.26, 10.26, 31900, 327789.0, 943], [20240628, 10.26, 10.26, 10.27, 10.25, 10.27, 55700, 571183.0, 944], [20240628, 10.27, 10.27, 10.27, 10.26, 10.27, 57800, 593563.0, 945], [20240628, 10.27, 10.27, 10.27, 10.26, 10.26, 51300, 526521.0, 946], [20240628, 10.26, 10.27, 10.27, 10.26, 10.26, 49400, 506923.0, 947], [20240628, 10.26, 10.27, 10.27, 10.26, 10.26, 6000, 61566.0, 948], [20240628, 10.26, 10.27, 10.3, 10.27, 10.29, 38800, 398733.0, 949], [20240628, 10.29, 10.29, 10.3, 10.27, 10.27, 42600, 438172.0, 950], [20240628, 10.27, 10.27, 10.28, 10.27, 10.27, 36300, 373104.0, 951], [20240628, 10.27, 10.28, 10.3, 10.27, 10.3, 20800, 213909.0, 952], [20240628, 10.3, 10.3, 10.3, 10.27, 10.28, 37000, 380346.0, 953], [20240628, 10.28, 10.27, 10.31, 10.26, 10.31, 84200, 865161.0, 954], [20240628, 10.31, 10.32, 10.32, 10.3, 10.3, 44600, 459871.0, 955], [20240628, 10.3, 10.3, 10.31, 10.3, 10.3, 61100, 629353.0, 956], [20240628, 10.3, 10.29, 10.29, 10.27, 10.28, 31900, 327847.0, 957], [20240628, 10.28, 10.28, 10.3, 10.26, 10.3, 113100, 1161871.0, 958], [20240628, 10.3, 10.3, 10.3, 10.27, 10.27, 30500, 313899.0, 959], [20240628, 10.27, 10.28, 10.28, 10.28, 10.28, 4400, 45232.0, 1000], [20240628, 10.28, 10.29, 10.31, 10.28, 10.31, 69900, 719720.0, 1001], [20240628, 10.31, 10.32, 10.35, 10.31, 10.34, 58400, 603446.0, 1002], [20240628, 10.34, 10.32, 10.33, 10.31, 10.31, 52800, 545217.0, 1003], [20240628, 10.31, 10.31, 10.31, 10.3, 10.3, 84100, 866583.0, 1004], [20240628, 10.3, 10.3, 10.3, 10.28, 10.28, 17300, 177925.0, 1005], [20240628, 10.28, 10.29, 10.29, 10.25, 10.25, 171700, 1761786.0, 1006], [20240628, 10.25, 10.27, 10.29, 10.26, 10.29, 33800, 347016.0, 1007], [20240628, 10.29, 10.3, 10.35, 10.3, 10.34, 50300, 519150.0, 1008], [20240628, 10.34, 10.34, 10.37, 10.33, 10.36, 83800, 867359.0, 1009], [20240628, 10.36, 10.36, 10.36, 10.3, 10.3, 41000, 423531.0, 1010], [20240628, 10.3, 10.29, 10.32, 10.29, 10.32, 23100, 238002.0, 1011], [20240628, 10.32, 10.32, 10.33, 10.31, 10.33, 31900, 329457.0, 1012], [20240628, 10.33, 10.34, 10.35, 10.34, 10.35, 9900, 102413.0, 1013], [20240628, 10.35, 10.36, 10.38, 10.34, 10.37, 94200, 976284.0, 1014], [20240628, 10.37, 10.37, 10.37, 10.36, 10.36, 21900, 227027.0, 1015], [20240628, 10.36, 10.36, 10.36, 10.35, 10.35, 18400, 190468.0, 1016], [20240628, 10.35, 10.34, 10.35, 10.34, 10.34, 9400, 97232.0, 1017], [20240628, 10.34, 10.34, 10.34, 10.34, 10.34, 7800, 80652.0, 1018], [20240628, 10.34, 10.34, 10.35, 10.34, 10.35, 11300, 116925.0, 1019], [20240628, 10.35, 10.34, 10.35, 10.34, 10.34, 23000, 237823.0, 1020], [20240628, 10.34, 10.34, 10.34, 10.32, 10.33, 15700, 162248.0, 1021], [20240628, 10.33, 10.32, 10.35, 10.32, 10.34, 62600, 646692.0, 1022], [20240628, 10.34, 10.35, 10.35, 10.34, 10.35, 4200, 43441.0, 1023], [20240628, 10.35, 10.34, 10.35, 10.34, 10.35, 2800, 28975.0, 1024], [20240628, 10.35, 10.35, 10.35, 10.34, 10.34, 37100, 383710.0, 1025], [20240628, 10.34, 10.34, 10.34, 10.32, 10.32, 29700, 306773.0, 1026], [20240628, 10.32, 10.33, 10.33, 10.32, 10.33, 16900, 174507.0, 1027], [20240628, 10.33, 10.33, 10.33, 10.32, 10.33, 16100, 166279.0, 1028], [20240628, 10.33, 10.33, 10.33, 10.33, 10.33, 33800, 349178.0, 1029], [20240628, 10.33, 10.33, 10.34, 10.33, 10.34, 3400, 35145.0, 1030], [20240628, 10.34, 10.33, 10.35, 10.33, 10.35, 37900, 391852.0, 1031], [20240628, 10.35, 10.35, 10.35, 10.35, 10.35, 4700, 48645.0, 1032], [20240628, 10.35, 10.34, 10.35, 10.33, 10.34, 30600, 316430.0, 1033], [20240628, 10.34, 10.34, 10.34, 10.33, 10.34, 10200, 105464.0, 1034], [20240628, 10.34, 10.33, 10.34, 10.33, 10.34, 42000, 434264.0, 1035], [20240628, 10.34, 10.33, 10.34, 10.33, 10.34, 18600, 192323.0, 1036], [20240628, 10.34, 10.34, 10.34, 10.33, 10.34, 9000, 93055.0, 1037], [20240628, 10.34, 10.33, 10.34, 10.33, 10.33, 20700, 213843.0, 1038], [20240628, 10.33, 10.33, 10.35, 10.33, 10.35, 26800, 276835.12, 1039], [20240628, 10.35, 10.35, 10.35, 10.34, 10.34, 15700, 162424.0, 1040], [20240628, 10.34, 10.34, 10.34, 10.33, 10.34, 21600, 223341.0, 1041], [20240628, 10.34, 10.34, 10.34, 10.34, 10.34, 3400, 35157.0, 1042], [20240628, 10.34, 10.34, 10.34, 10.34, 10.34, 7200, 74448.0, 1043], [20240628, 10.34, 10.33, 10.33, 10.33, 10.33, 21100, 217993.0, 1044], [20240628, 10.33, 10.33, 10.34, 10.33, 10.33, 19300, 199529.0, 1045], [20240628, 10.33, 10.34, 10.34, 10.31, 10.31, 46200, 477257.88, 1046], [20240628, 10.31, 10.31, 10.31, 10.3, 10.31, 21800, 224724.0, 1047], [20240628, 10.31, 10.31, 10.32, 10.31, 10.32, 23200, 239276.0, 1048], [20240628, 10.32, 10.33, 10.33, 10.32, 10.32, 5600, 57429.13, 1049], [20240628, 10.32, 10.32, 10.33, 10.32, 10.33, 5700, 58856.0, 1050], [20240628, 10.33, 10.33, 10.34, 10.32, 10.32, 24900, 257259.0, 1051], [20240628, 10.32, 10.32, 10.33, 10.32, 10.33, 5400, 55749.0, 1052], [20240628, 10.33, 10.33, 10.33, 10.33, 10.33, 20100, 207633.0, 1053], [20240628, 10.33, 10.33, 10.34, 10.33, 10.34, 11100, 114733.0, 1054], [20240628, 10.34, 10.33, 10.33, 10.33, 10.33, 2800, 28929.0, 1055], [20240628, 10.33, 10.34, 10.34, 10.33, 10.33, 29400, 303986.0, 1056], [20240628, 10.33, 10.34, 10.35, 10.33, 10.35, 30000, 310347.0, 1057], [20240628, 10.35, 10.35, 10.36, 10.35, 10.36, 28900, 299122.0, 1058], [20240628, 10.36, 10.36, 10.36, 10.35, 10.36, 36800, 381210.0, 1059], [20240628, 10.36, 10.37, 10.37, 10.36, 10.37, 21400, 221822.0, 1100], [20240628, 10.37, 10.37, 10.4, 10.36, 10.4, 70600, 733043.0, 1101], [20240628, 10.4, 10.4, 10.41, 10.38, 10.38, 121000, 1257154.0, 1102], [20240628, 10.38, 10.38, 10.38, 10.37, 10.37, 87400, 907140.0, 1103], [20240628, 10.37, 10.37, 10.38, 10.37, 10.38, 11600, 120396.0, 1104], [20240628, 10.38, 10.38, 10.39, 10.37, 10.37, 47300, 490881.0, 1105], [20240628, 10.37, 10.37, 10.38, 10.37, 10.37, 21700, 225043.0, 1106], [20240628, 10.37, 10.37, 10.37, 10.37, 10.37, 2600, 26962.0, 1107], [20240628, 10.37, 10.36, 10.36, 10.36, 10.36, 35700, 369852.0, 1108], [20240628, 10.36, 10.35, 10.35, 10.34, 10.34, 4000, 41374.0, 1109], [20240628, 10.34, 10.34, 10.34, 10.33, 10.33, 24200, 250033.0, 1110], [20240628, 10.33, 10.32, 10.33, 10.32, 10.32, 3500, 36121.0, 1111], [20240628, 10.32, 10.32, 10.32, 10.32, 10.32, 2500, 25800.0, 1112], [20240628, 10.32, 10.33, 10.34, 10.33, 10.34, 17800, 183900.0, 1113], [20240628, 10.34, 10.34, 10.34, 10.33, 10.33, 8900, 91942.0, 1114], [20240628, 10.33, 10.33, 10.34, 10.33, 10.34, 1600, 16543.0, 1115], [20240628, 10.34, 10.34, 10.34, 10.34, 10.34, 5500, 56849.0, 1116], [20240628, 10.34, 10.34, 10.36, 10.34, 10.36, 2900, 30005.0, 1117], [20240628, 10.36, 10.35, 10.35, 10.35, 10.35, 3600, 37260.0, 1118], [20240628, 10.35, 10.35, 10.35, 10.35, 10.35, 2600, 26910.0, 1119], [20240628, 10.35, 10.35, 10.36, 10.35, 10.35, 7700, 79706.0, 1120], [20240628, 10.35, 10.35, 10.36, 10.35, 10.35, 3800, 39350.0, 1121], [20240628, 10.35, 10.36, 10.37, 10.36, 10.36, 22600, 234146.0, 1122], [20240628, 10.36, 10.36, 10.37, 10.36, 10.37, 4500, 46650.0, 1123], [20240628, 10.37, 10.37, 10.37, 10.36, 10.36, 8800, 91173.0, 1124], [20240628, 10.36, 10.36, 10.36, 10.35, 10.35, 5800, 60076.0, 1125], [20240628, 10.35, 10.35, 10.36, 10.35, 10.36, 3900, 40403.0, 1126], [20240628, 10.36, 10.37, 10.38, 10.37, 10.38, 30100, 312166.0, 1127], [20240628, 10.38, 10.38, 10.38, 10.37, 10.38, 5000, 51867.0, 1128], [20240628, 10.38, 10.37, 10.38, 10.37, 10.38, 3300, 34246.0, 1129], [20240628, 10.38, 10.38, 10.38, 10.37, 10.37, 6500, 67460.0, 1130], [20240628, 10.37, 10.38, 10.42, 10.38, 10.42, 142200, 1478974.0, 1301], [20240628, 10.42, 10.41, 10.42, 10.4, 10.4, 18200, 189389.0, 1302], [20240628, 10.4, 10.4, 10.4, 10.4, 10.4, 36800, 382720.0, 1303], [20240628, 10.4, 10.38, 10.38, 10.38, 10.38, 10700, 111171.0, 1304], [20240628, 10.38, 10.39, 10.39, 10.39, 10.39, 5400, 56106.0, 1305], [20240628, 10.39, 10.38, 10.39, 10.38, 10.38, 21900, 227372.0, 1306], [20240628, 10.38, 10.38, 10.38, 10.37, 10.37, 22700, 235617.0, 1307], [20240628, 10.37, 10.38, 10.38, 10.38, 10.38, 3900, 40482.0, 1308], [20240628, 10.38, 10.38, 10.38, 10.37, 10.37, 5200, 53925.0, 1309], [20240628, 10.37, 10.38, 10.38, 10.37, 10.38, 53300, 552970.0, 1310], [20240628, 10.38, 10.38, 10.39, 10.38, 10.39, 20000, 207666.0, 1311], [20240628, 10.39, 10.39, 10.39, 10.38, 10.39, 5800, 60238.0, 1312], [20240628, 10.39, 10.38, 10.42, 10.38, 10.41, 74200, 772163.0, 1313], [20240628, 10.41, 10.41, 10.42, 10.41, 10.42, 35700, 371720.0, 1314], [20240628, 10.42, 10.42, 10.43, 10.42, 10.43, 43200, 450171.0, 1315], [20240628, 10.43, 10.42, 10.42, 10.41, 10.42, 34000, 354213.0, 1316], [20240628, 10.42, 10.42, 10.43, 10.4, 10.42, 38300, 398865.0, 1317], [20240628, 10.42, 10.42, 10.43, 10.42, 10.43, 19600, 204376.0, 1318], [20240628, 10.43, 10.43, 10.44, 10.43, 10.44, 36700, 382929.0, 1319], [20240628, 10.44, 10.44, 10.44, 10.43, 10.43, 40600, 423571.0, 1320], [20240628, 10.43, 10.43, 10.43, 10.42, 10.43, 30600, 319119.0, 1321], [20240628, 10.43, 10.43, 10.44, 10.42, 10.43, 48800, 508784.69, 1322], [20240628, 10.43, 10.43, 10.44, 10.43, 10.44, 115500, 1205759.0, 1323], [20240628, 10.44, 10.44, 10.45, 10.44, 10.45, 19100, 199522.0, 1324], [20240628, 10.45, 10.44, 10.45, 10.42, 10.42, 106000, 1106931.0, 1325], [20240628, 10.42, 10.42, 10.43, 10.42, 10.43, 33100, 345017.0, 1326], [20240628, 10.43, 10.43, 10.43, 10.41, 10.41, 24300, 253191.0, 1327], [20240628, 10.41, 10.4, 10.41, 10.4, 10.4, 21800, 226724.0, 1328], [20240628, 10.4, 10.4, 10.41, 10.39, 10.41, 10300, 107086.0, 1329], [20240628, 10.41, 10.41, 10.41, 10.4, 10.4, 7300, 75949.0, 1330], [20240628, 10.4, 10.39, 10.4, 10.39, 10.4, 69300, 720982.0, 1331], [20240628, 10.4, 10.4, 10.4, 10.4, 10.4, 4900, 50960.0, 1332], [20240628, 10.4, 10.4, 10.4, 10.4, 10.4, 14800, 153920.0, 1333], [20240628, 10.4, 10.4, 10.41, 10.4, 10.41, 12700, 132206.0, 1334], [20240628, 10.41, 10.41, 10.41, 10.4, 10.4, 28000, 291535.0, 1335], [20240628, 10.4, 10.39, 10.4, 10.39, 10.39, 30100, 312749.0, 1336], [20240628, 10.39, 10.4, 10.42, 10.4, 10.42, 16000, 166510.0, 1337], [20240628, 10.42, 10.42, 10.46, 10.42, 10.46, 58600, 611889.0, 1338], [20240628, 10.46, 10.46, 10.47, 10.43, 10.43, 77000, 805254.0, 1339], [20240628, 10.43, 10.43, 10.44, 10.43, 10.44, 6100, 63676.0, 1340], [20240628, 10.44, 10.44, 10.44, 10.43, 10.43, 104900, 1094226.0, 1341], [20240628, 10.43, 10.43, 10.45, 10.43, 10.45, 47100, 491852.0, 1342], [20240628, 10.45, 10.45, 10.46, 10.45, 10.46, 66800, 698607.0, 1343], [20240628, 10.46, 10.47, 10.5, 10.46, 10.5, 121600, 1274356.0, 1344], [20240628, 10.5, 10.5, 10.5, 10.48, 10.48, 81400, 853750.0, 1345], [20240628, 10.48, 10.48, 10.52, 10.48, 10.52, 119000, 1249356.0, 1346], [20240628, 10.52, 10.52, 10.53, 10.49, 10.49, 133800, 1406720.0, 1347], [20240628, 10.49, 10.48, 10.48, 10.47, 10.47, 49900, 522505.0, 1348], [20240628, 10.47, 10.46, 10.46, 10.45, 10.46, 31100, 325300.0, 1349], [20240628, 10.46, 10.46, 10.46, 10.46, 10.46, 20400, 213384.0, 1350], [20240628, 10.46, 10.46, 10.46, 10.43, 10.43, 32100, 335222.0, 1351], [20240628, 10.43, 10.43, 10.43, 10.42, 10.43, 12000, 125161.0, 1352], [20240628, 10.43, 10.42, 10.43, 10.42, 10.43, 9200, 95903.0, 1353], [20240628, 10.43, 10.43, 10.44, 10.43, 10.44, 53400, 557407.0, 1354], [20240628, 10.44, 10.44, 10.44, 10.43, 10.43, 41100, 428741.0, 1355], [20240628, 10.43, 10.43, 10.44, 10.43, 10.44, 8200, 85597.0, 1356], [20240628, 10.44, 10.44, 10.44, 10.43, 10.44, 15700, 163886.0, 1357], [20240628, 10.44, 10.44, 10.44, 10.43, 10.43, 36400, 379895.0, 1358], [20240628, 10.43, 10.43, 10.43, 10.42, 10.42, 14600, 152179.0, 1359], [20240628, 10.42, 10.42, 10.43, 10.42, 10.42, 12000, 125081.0, 1400], [20240628, 10.42, 10.41, 10.41, 10.39, 10.4, 38300, 398259.0, 1401], [20240628, 10.4, 10.39, 10.39, 10.38, 10.39, 28500, 295993.0, 1402], [20240628, 10.39, 10.39, 10.39, 10.38, 10.39, 19600, 203514.0, 1403], [20240628, 10.39, 10.4, 10.41, 10.39, 10.41, 13000, 135155.0, 1404], [20240628, 10.41, 10.41, 10.41, 10.4, 10.41, 14100, 146678.0, 1405], [20240628, 10.41, 10.41, 10.41, 10.4, 10.4, 2700, 28088.0, 1406], [20240628, 10.4, 10.4, 10.43, 10.4, 10.43, 17100, 178007.0, 1407], [20240628, 10.43, 10.42, 10.43, 10.42, 10.43, 12000, 125075.0, 1408], [20240628, 10.43, 10.42, 10.43, 10.42, 10.43, 3500, 36499.0, 1409], [20240628, 10.43, 10.42, 10.42, 10.41, 10.41, 8800, 91642.0, 1410], [20240628, 10.41, 10.41, 10.41, 10.4, 10.4, 48300, 502481.0, 1411], [20240628, 10.4, 10.39, 10.39, 10.38, 10.38, 57500, 597109.0, 1412], [20240628, 10.38, 10.37, 10.37, 10.36, 10.36, 25900, 268415.0, 1413], [20240628, 10.36, 10.36, 10.36, 10.34, 10.34, 72300, 748596.0, 1414], [20240628, 10.34, 10.34, 10.34, 10.34, 10.34, 62500, 646236.0, 1415], [20240628, 10.34, 10.34, 10.35, 10.34, 10.34, 15600, 161305.0, 1416], [20240628, 10.34, 10.34, 10.34, 10.32, 10.32, 39300, 406019.0, 1417], [20240628, 10.32, 10.32, 10.33, 10.31, 10.31, 40800, 421100.0, 1418], [20240628, 10.31, 10.32, 10.32, 10.31, 10.31, 63700, 657067.0, 1419], [20240628, 10.31, 10.3, 10.31, 10.3, 10.31, 59100, 608828.0, 1420], [20240628, 10.31, 10.31, 10.32, 10.3, 10.32, 29600, 305175.0, 1421], [20240628, 10.32, 10.32, 10.33, 10.32, 10.33, 11700, 120849.0, 1422], [20240628, 10.33, 10.33, 10.36, 10.33, 10.36, 33300, 344232.0, 1423], [20240628, 10.36, 10.33, 10.38, 10.33, 10.38, 30400, 315273.0, 1424], [20240628, 10.38, 10.35, 10.36, 10.35, 10.35, 16700, 172973.0, 1425], [20240628, 10.35, 10.36, 10.36, 10.36, 10.36, 13200, 136752.0, 1426], [20240628, 10.36, 10.37, 10.38, 10.37, 10.38, 16200, 168123.0, 1427], [20240628, 10.38, 10.38, 10.39, 10.38, 10.39, 12900, 134013.0, 1428], [20240628, 10.39, 10.4, 10.4, 10.38, 10.39, 42400, 440248.0, 1429], [20240628, 10.39, 10.35, 10.38, 10.35, 10.38, 2800, 29030.0, 1430], [20240628, 10.38, 10.37, 10.37, 10.35, 10.36, 3200, 33166.0, 1431], [20240628, 10.36, 10.36, 10.36, 10.35, 10.36, 7000, 72506.0, 1432], [20240628, 10.36, 10.35, 10.36, 10.35, 10.36, 21200, 219559.0, 1433], [20240628, 10.36, 10.36, 10.36, 10.36, 10.36, 14300, 148148.0, 1434], [20240628, 10.36, 10.36, 10.36, 10.35, 10.35, 28300, 293161.0, 1435], [20240628, 10.35, 10.36, 10.36, 10.34, 10.34, 22000, 227617.0, 1436], [20240628, 10.34, 10.34, 10.35, 10.34, 10.35, 28500, 294804.0, 1437], [20240628, 10.35, 10.35, 10.35, 10.35, 10.35, 41300, 427455.0, 1438], [20240628, 10.35, 10.35, 10.35, 10.34, 10.34, 4300, 44502.0, 1439], [20240628, 10.34, 10.34, 10.35, 10.33, 10.34, 71900, 743370.0, 1440], [20240628, 10.34, 10.34, 10.35, 10.34, 10.35, 8200, 84825.0, 1441], [20240628, 10.35, 10.34, 10.35, 10.34, 10.35, 48600, 503141.0, 1442], [20240628, 10.35, 10.36, 10.36, 10.35, 10.35, 11300, 116966.0, 1443], [20240628, 10.35, 10.35, 10.36, 10.35, 10.35, 19300, 199756.0, 1444], [20240628, 10.35, 10.36, 10.38, 10.35, 10.38, 45000, 466260.0, 1445], [20240628, 10.38, 10.37, 10.38, 10.37, 10.38, 22400, 232504.0, 1446], [20240628, 10.38, 10.39, 10.4, 10.38, 10.39, 25000, 259742.0, 1447], [20240628, 10.39, 10.38, 10.38, 10.37, 10.37, 94000, 974893.0, 1448], [20240628, 10.37, 10.37, 10.38, 10.37, 10.37, 17600, 182597.0, 1449], [20240628, 10.37, 10.38, 10.38, 10.38, 10.38, 35500, 368490.0, 1450], [20240628, 10.38, 10.39, 10.39, 10.37, 10.37, 131000, 1359888.0, 1451], [20240628, 10.37, 10.37, 10.38, 10.37, 10.38, 16400, 170111.0, 1452], [20240628, 10.38, 10.37, 10.38, 10.36, 10.38, 17500, 181477.84, 1453], [20240628, 10.38, 10.38, 10.38, 10.37, 10.37, 67900, 704561.0, 1454], [20240628, 10.37, 10.37, 10.37, 10.36, 10.36, 31900, 330563.0, 1455], [20240628, 10.36, 10.36, 10.36, 10.34, 10.34, 91700, 949131.0, 1456], [20240628, 10.34, 10.34, 10.35, 10.33, 10.33, 121900, 1259676.0, 1457], [20240628, 10.33, 10.33, 10.33, 10.33, 10.33, 1800, 18603.0, 1458], [20240628, 10.33, 10.33, 10.33, 10.33, 10.33, 0, 0.0, 1459], [20240628, 10.33, 10.34, 10.34, 10.34, 10.34, 199600, 2063864.0, 1500], [20240701, 10.34, 10.28, 10.35, 10.28, 10.34, 101400, 1045286.0, 931], [20240701, 10.34, 10.34, 10.4, 10.34, 10.39, 174500, 1808666.0, 932], [20240701, 10.39, 10.35, 10.37, 10.35, 10.36, 64200, 665224.0, 933], [20240701, 10.36, 10.36, 10.39, 10.36, 10.38, 69600, 722001.0, 934], [20240701, 10.38, 10.39, 10.39, 10.35, 10.35, 65900, 683329.0, 935], [20240701, 10.35, 10.36, 10.36, 10.35, 10.35, 27700, 286782.0, 936], [20240701, 10.35, 10.35, 10.35, 10.3, 10.32, 164600, 1697416.0, 937], [20240701, 10.32, 10.31, 10.31, 10.29, 10.29, 34100, 351216.0, 938], [20240701, 10.29, 10.29, 10.32, 10.29, 10.3, 37300, 384208.0, 939], [20240701, 10.3, 10.3, 10.31, 10.28, 10.28, 72600, 747278.0, 940], [20240701, 10.28, 10.28, 10.28, 10.26, 10.26, 61700, 633748.0, 941], [20240701, 10.26, 10.26, 10.3, 10.26, 10.3, 28200, 289448.0, 942], [20240701, 10.3, 10.3, 10.3, 10.29, 10.3, 15900, 163662.0, 943], [20240701, 10.3, 10.29, 10.29, 10.27, 10.27, 18800, 193267.0, 944], [20240701, 10.27, 10.27, 10.28, 10.26, 10.26, 61300, 629660.0, 945], [20240701, 10.26, 10.26, 10.3, 10.26, 10.3, 19000, 195198.0, 946], [20240701, 10.3, 10.28, 10.3, 10.28, 10.29, 4100, 42217.0, 947], [20240701, 10.29, 10.28, 10.29, 10.28, 10.28, 6200, 63738.0, 948], [20240701, 10.28, 10.28, 10.29, 10.28, 10.28, 21300, 219032.0, 949], [20240701, 10.28, 10.28, 10.28, 10.26, 10.26, 69400, 712407.0, 950], [20240701, 10.26, 10.26, 10.29, 10.26, 10.29, 67700, 695563.0, 951], [20240701, 10.29, 10.29, 10.3, 10.27, 10.3, 71000, 730314.0, 952], [20240701, 10.3, 10.3, 10.36, 10.3, 10.36, 4100, 42312.0, 953], [20240701, 10.36, 10.36, 10.39, 10.36, 10.36, 67400, 699154.0, 954], [20240701, 10.36, 10.35, 10.35, 10.33, 10.33, 35400, 365854.0, 955], [20240701, 10.33, 10.34, 10.34, 10.32, 10.33, 10000, 103250.0, 956], [20240701, 10.33, 10.32, 10.32, 10.32, 10.32, 9500, 98040.0, 957], [20240701, 10.32, 10.33, 10.33, 10.33, 10.33, 3500, 36155.0, 958], [20240701, 10.33, 10.33, 10.33, 10.32, 10.32, 11300, 116641.0, 959], [20240701, 10.32, 10.32, 10.33, 10.32, 10.33, 10800, 111516.0, 1000], [20240701, 10.33, 10.33, 10.33, 10.32, 10.32, 5100, 52679.0, 1001], [20240701, 10.32, 10.32, 10.32, 10.3, 10.3, 74400, 767067.0, 1002], [20240701, 10.3, 10.3, 10.3, 10.27, 10.28, 22700, 233483.0, 1003], [20240701, 10.28, 10.28, 10.28, 10.28, 10.28, 22200, 228216.0, 1004], [20240701, 10.28, 10.28, 10.28, 10.28, 10.28, 20900, 214844.0, 1005], [20240701, 10.28, 10.28, 10.28, 10.28, 10.28, 13900, 142892.0, 1006], [20240701, 10.28, 10.28, 10.29, 10.28, 10.28, 15600, 160396.0, 1007], [20240701, 10.28, 10.25, 10.28, 10.18, 10.2, 293100, 2997317.0, 1008], [20240701, 10.2, 10.21, 10.22, 10.2, 10.2, 219600, 2239188.0, 1009], [20240701, 10.2, 10.21, 10.21, 10.17, 10.18, 85300, 869060.0, 1010], [20240701, 10.18, 10.18, 10.21, 10.17, 10.2, 64200, 653845.0, 1011], [20240701, 10.2, 10.21, 10.21, 10.17, 10.17, 77200, 786551.0, 1012], [20240701, 10.17, 10.17, 10.19, 10.17, 10.19, 48800, 496784.0, 1013], [20240701, 10.19, 10.19, 10.21, 10.17, 10.21, 116900, 1189760.0, 1014], [20240701, 10.21, 10.21, 10.21, 10.18, 10.2, 10400, 106102.0, 1015], [20240701, 10.2, 10.2, 10.21, 10.19, 10.21, 13400, 136720.0, 1016], [20240701, 10.21, 10.21, 10.23, 10.21, 10.23, 17300, 176917.0, 1017], [20240701, 10.23, 10.23, 10.25, 10.23, 10.25, 20100, 205981.0, 1018], [20240701, 10.25, 10.23, 10.25, 10.23, 10.23, 3700, 37886.0, 1019], [20240701, 10.23, 10.22, 10.25, 10.22, 10.24, 43400, 444088.0, 1020], [20240701, 10.24, 10.24, 10.24, 10.23, 10.23, 3800, 38892.0, 1021], [20240701, 10.23, 10.23, 10.24, 10.22, 10.24, 18000, 184168.0, 1022], [20240701, 10.24, 10.24, 10.27, 10.24, 10.26, 26200, 268122.62, 1023], [20240701, 10.26, 10.26, 10.26, 10.21, 10.23, 81500, 834383.94, 1024], [20240701, 10.23, 10.25, 10.26, 10.25, 10.25, 24300, 249095.0, 1025], [20240701, 10.25, 10.26, 10.3, 10.25, 10.3, 51600, 530701.0, 1026], [20240701, 10.3, 10.31, 10.35, 10.31, 10.32, 90000, 930130.0, 1027], [20240701, 10.32, 10.32, 10.38, 10.29, 10.38, 177100, 1831585.75, 1028], [20240701, 10.38, 10.35, 10.39, 10.34, 10.34, 46500, 481873.0, 1029], [20240701, 10.34, 10.34, 10.34, 10.33, 10.33, 18100, 187001.0, 1030], [20240701, 10.33, 10.33, 10.34, 10.32, 10.33, 13900, 143555.34, 1031], [20240701, 10.33, 10.32, 10.32, 10.3, 10.31, 48000, 494966.0, 1032], [20240701, 10.31, 10.33, 10.33, 10.32, 10.32, 8200, 84586.0, 1033], [20240701, 10.32, 10.32, 10.33, 10.31, 10.33, 34900, 360179.0, 1034], [20240701, 10.33, 10.34, 10.34, 10.32, 10.33, 9600, 99172.0, 1035], [20240701, 10.33, 10.32, 10.33, 10.32, 10.33, 8500, 87738.0, 1036], [20240701, 10.33, 10.33, 10.33, 10.32, 10.32, 11700, 120840.0, 1037], [20240701, 10.32, 10.32, 10.32, 10.3, 10.3, 12500, 128865.0, 1038], [20240701, 10.3, 10.29, 10.31, 10.29, 10.31, 4600, 47383.0, 1039], [20240701, 10.31, 10.32, 10.32, 10.31, 10.32, 7500, 77367.0, 1040], [20240701, 10.32, 10.32, 10.33, 10.32, 10.32, 11900, 122830.0, 1041], [20240701, 10.32, 10.33, 10.33, 10.32, 10.32, 1600, 16523.0, 1042], [20240701, 10.32, 10.32, 10.34, 10.31, 10.34, 14900, 153923.0, 1043], [20240701, 10.34, 10.32, 10.32, 10.32, 10.32, 9700, 100108.0, 1044], [20240701, 10.32, 10.33, 10.33, 10.33, 10.33, 500, 5165.0, 1045], [20240701, 10.33, 10.32, 10.33, 10.32, 10.32, 5200, 53686.0, 1046], [20240701, 10.32, 10.33, 10.33, 10.32, 10.32, 600, 6193.0, 1047], [20240701, 10.32, 10.32, 10.32, 10.31, 10.31, 600, 6189.0, 1048], [20240701, 10.31, 10.32, 10.33, 10.32, 10.32, 2500, 25803.0, 1049], [20240701, 10.32, 10.32, 10.33, 10.32, 10.33, 700, 7229.0, 1050], [20240701, 10.33, 10.33, 10.33, 10.31, 10.32, 17800, 183802.0, 1051], [20240701, 10.32, 10.32, 10.32, 10.32, 10.32, 800, 8256.0, 1052], [20240701, 10.32, 10.32, 10.32, 10.31, 10.32, 2300, 23725.0, 1053], [20240701, 10.32, 10.33, 10.33, 10.33, 10.33, 1600, 16528.0, 1054], [20240701, 10.33, 10.34, 10.34, 10.33, 10.33, 16600, 171529.0, 1055], [20240701, 10.33, 10.33, 10.33, 10.33, 10.33, 3100, 32023.0, 1056], [20240701, 10.33, 10.33, 10.33, 10.33, 10.33, 6800, 70244.0, 1057], [20240701, 10.33, 10.33, 10.34, 10.33, 10.34, 1500, 15500.0, 1058], [20240701, 10.34, 10.33, 10.34, 10.33, 10.34, 10700, 110628.0, 1059], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 3900, 40326.0, 1100], [20240701, 10.34, 10.34, 10.34, 10.33, 10.33, 8900, 91945.0, 1101], [20240701, 10.33, 10.32, 10.32, 10.32, 10.32, 3100, 31992.0, 1102], [20240701, 10.32, 10.33, 10.33, 10.33, 10.33, 12900, 133257.0, 1103], [20240701, 10.33, 10.32, 10.32, 10.32, 10.32, 7500, 77400.0, 1104], [20240701, 10.32, 10.31, 10.33, 10.31, 10.33, 8300, 85607.0, 1105], [20240701, 10.33, 10.31, 10.31, 10.3, 10.3, 29600, 304983.0, 1106], [20240701, 10.3, 10.29, 10.29, 10.25, 10.25, 154500, 1584164.0, 1107], [20240701, 10.25, 10.3, 10.3, 10.29, 10.3, 5300, 54560.0, 1108], [20240701, 10.3, 10.29, 10.29, 10.28, 10.28, 5400, 55524.0, 1109], [20240701, 10.28, 10.27, 10.28, 10.27, 10.28, 2500, 25699.0, 1110], [20240701, 10.28, 10.28, 10.28, 10.28, 10.28, 3000, 30840.0, 1111], [20240701, 10.28, 10.28, 10.29, 10.28, 10.29, 5700, 58633.0, 1112], [20240701, 10.29, 10.3, 10.3, 10.3, 10.3, 13400, 138020.0, 1113], [20240701, 10.3, 10.3, 10.31, 10.29, 10.31, 2700, 27812.0, 1114], [20240701, 10.31, 10.31, 10.31, 10.29, 10.29, 17000, 174960.0, 1115], [20240701, 10.29, 10.29, 10.29, 10.29, 10.29, 3600, 37044.0, 1116], [20240701, 10.29, 10.3, 10.3, 10.3, 10.3, 600, 6180.0, 1117], [20240701, 10.3, 10.29, 10.29, 10.29, 10.29, 12700, 130683.0, 1118], [20240701, 10.29, 10.29, 10.29, 10.28, 10.28, 7900, 81249.0, 1119], [20240701, 10.28, 10.28, 10.29, 10.28, 10.29, 6200, 63749.0, 1120], [20240701, 10.29, 10.29, 10.31, 10.28, 10.31, 38300, 394091.0, 1121], [20240701, 10.31, 10.31, 10.31, 10.31, 10.31, 1900, 19589.0, 1122], [20240701, 10.31, 10.31, 10.31, 10.31, 10.31, 0, 0.0, 1123], [20240701, 10.31, 10.32, 10.33, 10.32, 10.32, 16500, 170298.0, 1124], [20240701, 10.32, 10.32, 10.32, 10.31, 10.31, 12800, 132037.0, 1125], [20240701, 10.31, 10.31, 10.31, 10.3, 10.31, 4100, 42266.0, 1126], [20240701, 10.31, 10.31, 10.32, 10.31, 10.31, 2200, 22691.0, 1127], [20240701, 10.31, 10.32, 10.32, 10.31, 10.31, 1900, 19605.0, 1128], [20240701, 10.31, 10.31, 10.31, 10.31, 10.31, 12500, 128875.0, 1129], [20240701, 10.31, 10.32, 10.32, 10.32, 10.32, 2900, 29928.0, 1130], [20240701, 10.32, 10.31, 10.32, 10.31, 10.31, 7900, 81479.0, 1301], [20240701, 10.31, 10.3, 10.3, 10.29, 10.29, 2300, 23686.0, 1302], [20240701, 10.29, 10.29, 10.29, 10.29, 10.29, 4400, 45276.0, 1303], [20240701, 10.29, 10.29, 10.32, 10.29, 10.32, 5900, 60834.0, 1304], [20240701, 10.32, 10.31, 10.32, 10.31, 10.32, 1300, 13415.0, 1305], [20240701, 10.32, 10.32, 10.33, 10.32, 10.33, 3600, 37163.0, 1306], [20240701, 10.33, 10.33, 10.33, 10.32, 10.32, 3700, 38190.0, 1307], [20240701, 10.32, 10.31, 10.31, 10.31, 10.31, 4900, 50531.0, 1308], [20240701, 10.31, 10.3, 10.31, 10.3, 10.3, 13300, 136995.0, 1309], [20240701, 10.3, 10.3, 10.3, 10.3, 10.3, 300, 3090.0, 1310], [20240701, 10.3, 10.3, 10.31, 10.3, 10.31, 900, 9278.0, 1311], [20240701, 10.31, 10.31, 10.31, 10.3, 10.3, 2400, 24740.0, 1312], [20240701, 10.3, 10.31, 10.31, 10.3, 10.3, 6900, 71104.0, 1313], [20240701, 10.3, 10.3, 10.3, 10.3, 10.3, 4200, 43260.0, 1314], [20240701, 10.3, 10.3, 10.3, 10.29, 10.29, 21200, 218178.0, 1315], [20240701, 10.29, 10.29, 10.29, 10.26, 10.28, 45800, 470502.0, 1316], [20240701, 10.28, 10.28, 10.31, 10.28, 10.31, 5000, 51496.0, 1317], [20240701, 10.31, 10.31, 10.34, 10.31, 10.34, 39000, 403052.0, 1318], [20240701, 10.34, 10.34, 10.36, 10.34, 10.36, 31300, 323868.0, 1319], [20240701, 10.36, 10.36, 10.36, 10.35, 10.36, 52200, 540713.0, 1320], [20240701, 10.36, 10.36, 10.36, 10.35, 10.36, 44000, 455810.0, 1321], [20240701, 10.36, 10.36, 10.36, 10.34, 10.34, 16400, 169809.0, 1322], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 2500, 25850.0, 1323], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 9600, 99264.0, 1324], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 11900, 123046.0, 1325], [20240701, 10.34, 10.34, 10.35, 10.34, 10.35, 11900, 123072.0, 1326], [20240701, 10.35, 10.34, 10.34, 10.34, 10.34, 7400, 76516.0, 1327], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 1800, 18612.0, 1328], [20240701, 10.34, 10.35, 10.35, 10.34, 10.34, 5500, 56885.0, 1329], [20240701, 10.34, 10.35, 10.36, 10.35, 10.35, 18400, 190474.0, 1330], [20240701, 10.35, 10.36, 10.36, 10.34, 10.34, 21900, 226664.0, 1331], [20240701, 10.34, 10.35, 10.35, 10.34, 10.34, 1700, 17589.0, 1332], [20240701, 10.34, 10.34, 10.35, 10.34, 10.35, 9300, 96179.0, 1333], [20240701, 10.35, 10.34, 10.34, 10.34, 10.34, 1600, 16547.0, 1334], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 13900, 143726.0, 1335], [20240701, 10.34, 10.33, 10.34, 10.33, 10.34, 5900, 61005.0, 1336], [20240701, 10.34, 10.34, 10.34, 10.33, 10.34, 28600, 295664.0, 1337], [20240701, 10.34, 10.35, 10.35, 10.34, 10.35, 3400, 35185.0, 1338], [20240701, 10.35, 10.35, 10.35, 10.34, 10.34, 15100, 156139.0, 1339], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 5600, 57904.0, 1340], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 500, 5170.0, 1341], [20240701, 10.34, 10.34, 10.35, 10.33, 10.35, 34300, 354446.0, 1342], [20240701, 10.35, 10.34, 10.34, 10.34, 10.34, 3500, 36190.0, 1343], [20240701, 10.34, 10.35, 10.35, 10.35, 10.35, 19700, 203895.0, 1344], [20240701, 10.35, 10.35, 10.35, 10.34, 10.34, 75900, 785431.0, 1345], [20240701, 10.34, 10.34, 10.35, 10.34, 10.35, 12800, 132364.0, 1346], [20240701, 10.35, 10.35, 10.35, 10.34, 10.34, 1700, 17588.0, 1347], [20240701, 10.34, 10.35, 10.35, 10.34, 10.35, 6500, 67250.0, 1348], [20240701, 10.35, 10.35, 10.35, 10.35, 10.35, 7000, 72450.0, 1349], [20240701, 10.35, 10.34, 10.35, 10.34, 10.35, 13800, 142719.0, 1350], [20240701, 10.35, 10.35, 10.35, 10.34, 10.34, 15100, 156235.0, 1351], [20240701, 10.34, 10.35, 10.35, 10.35, 10.35, 17100, 176985.0, 1352], [20240701, 10.35, 10.35, 10.36, 10.35, 10.36, 15900, 164573.0, 1353], [20240701, 10.36, 10.36, 10.36, 10.36, 10.36, 9900, 102564.0, 1354], [20240701, 10.36, 10.35, 10.36, 10.34, 10.34, 18100, 187338.0, 1355], [20240701, 10.34, 10.36, 10.36, 10.35, 10.35, 800, 8282.0, 1356], [20240701, 10.35, 10.35, 10.35, 10.35, 10.35, 0, 0.0, 1357], [20240701, 10.35, 10.35, 10.35, 10.34, 10.35, 20500, 212160.0, 1358], [20240701, 10.35, 10.35, 10.35, 10.35, 10.35, 15300, 158355.0, 1359], [20240701, 10.35, 10.34, 10.35, 10.34, 10.35, 18200, 188310.0, 1400], [20240701, 10.35, 10.35, 10.35, 10.35, 10.35, 9200, 95219.0, 1401], [20240701, 10.35, 10.35, 10.35, 10.35, 10.35, 1800, 18630.0, 1402], [20240701, 10.35, 10.35, 10.35, 10.34, 10.34, 25500, 263737.0, 1403], [20240701, 10.34, 10.34, 10.35, 10.34, 10.35, 8300, 85832.0, 1404], [20240701, 10.35, 10.35, 10.35, 10.34, 10.35, 6300, 65193.0, 1405], [20240701, 10.35, 10.35, 10.36, 10.34, 10.35, 95200, 985352.0, 1406], [20240701, 10.35, 10.35, 10.36, 10.35, 10.36, 49400, 511685.0, 1407], [20240701, 10.36, 10.37, 10.37, 10.36, 10.37, 26200, 271686.0, 1408], [20240701, 10.37, 10.37, 10.37, 10.36, 10.37, 4500, 46664.0, 1409], [20240701, 10.37, 10.37, 10.38, 10.37, 10.37, 42900, 444955.0, 1410], [20240701, 10.37, 10.38, 10.38, 10.37, 10.37, 36000, 373330.0, 1411], [20240701, 10.37, 10.36, 10.36, 10.36, 10.36, 46700, 483812.0, 1412], [20240701, 10.36, 10.36, 10.36, 10.35, 10.36, 4000, 41420.0, 1413], [20240701, 10.36, 10.35, 10.35, 10.35, 10.35, 24400, 252540.0, 1414], [20240701, 10.35, 10.35, 10.35, 10.35, 10.35, 15500, 160420.0, 1415], [20240701, 10.35, 10.34, 10.36, 10.34, 10.36, 43400, 449222.0, 1416], [20240701, 10.36, 10.36, 10.37, 10.36, 10.37, 9000, 93314.0, 1417], [20240701, 10.37, 10.37, 10.37, 10.36, 10.36, 17600, 182379.0, 1418], [20240701, 10.36, 10.36, 10.36, 10.36, 10.36, 4900, 50764.0, 1419], [20240701, 10.36, 10.35, 10.35, 10.34, 10.34, 27300, 282550.0, 1420], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 8400, 86866.0, 1421], [20240701, 10.34, 10.34, 10.34, 10.33, 10.34, 10200, 105457.0, 1422], [20240701, 10.34, 10.33, 10.34, 10.33, 10.34, 22400, 231393.0, 1423], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 3300, 34122.0, 1424], [20240701, 10.34, 10.34, 10.34, 10.34, 10.34, 23100, 238854.0, 1425], [20240701, 10.34, 10.34, 10.34, 10.33, 10.33, 20200, 208718.0, 1426], [20240701, 10.33, 10.33, 10.33, 10.33, 10.33, 5300, 54749.0, 1427], [20240701, 10.33, 10.33, 10.33, 10.33, 10.33, 10100, 104338.0, 1428], [20240701, 10.33, 10.33, 10.33, 10.32, 10.33, 15400, 159070.0, 1429], [20240701, 10.33, 10.34, 10.34, 10.33, 10.33, 20900, 215931.0, 1430], [20240701, 10.33, 10.33, 10.35, 10.33, 10.35, 23200, 239885.0, 1431], [20240701, 10.35, 10.35, 10.35, 10.34, 10.34, 4600, 47569.0, 1432], [20240701, 10.34, 10.34, 10.34, 10.33, 10.33, 39800, 411297.0, 1433], [20240701, 10.33, 10.33, 10.34, 10.33, 10.34, 20800, 214991.0, 1434], [20240701, 10.34, 10.34, 10.34, 10.33, 10.33, 6500, 67165.0, 1435], [20240701, 10.33, 10.34, 10.34, 10.33, 10.34, 4900, 50665.0, 1436], [20240701, 10.34, 10.33, 10.33, 10.33, 10.33, 2900, 29957.0, 1437], [20240701, 10.33, 10.33, 10.34, 10.33, 10.34, 25400, 262397.0, 1438], [20240701, 10.34, 10.33, 10.33, 10.32, 10.33, 41200, 425583.0, 1439], [20240701, 10.33, 10.33, 10.34, 10.33, 10.34, 12200, 126079.0, 1440], [20240701, 10.34, 10.33, 10.34, 10.33, 10.33, 40700, 420563.0, 1441], [20240701, 10.33, 10.33, 10.33, 10.32, 10.32, 27600, 285101.0, 1442], [20240701, 10.32, 10.33, 10.33, 10.32, 10.32, 12300, 127012.0, 1443], [20240701, 10.32, 10.32, 10.33, 10.32, 10.32, 16000, 165231.0, 1444], [20240701, 10.32, 10.33, 10.33, 10.32, 10.33, 4300, 44417.0, 1445], [20240701, 10.33, 10.33, 10.33, 10.33, 10.33, 34800, 359482.0, 1446], [20240701, 10.33, 10.33, 10.35, 10.33, 10.33, 80300, 830215.0, 1447], [20240701, 10.33, 10.33, 10.33, 10.32, 10.33, 32600, 336752.0, 1448], [20240701, 10.33, 10.33, 10.33, 10.32, 10.33, 45800, 473079.0, 1449], [20240701, 10.33, 10.33, 10.34, 10.32, 10.33, 54800, 566062.0, 1450], [20240701, 10.33, 10.34, 10.34, 10.33, 10.33, 58100, 600744.0, 1451], [20240701, 10.33, 10.34, 10.34, 10.34, 10.34, 15000, 155089.0, 1452], [20240701, 10.34, 10.34, 10.35, 10.34, 10.34, 103000, 1065052.0, 1453], [20240701, 10.34, 10.34, 10.35, 10.33, 10.35, 48200, 498396.0, 1454], [20240701, 10.35, 10.35, 10.35, 10.34, 10.35, 42400, 438807.0, 1455], [20240701, 10.35, 10.35, 10.35, 10.34, 10.35, 64900, 671087.0, 1456], [20240701, 10.35, 10.35, 10.35, 10.34, 10.35, 92800, 960415.0, 1457], [20240701, 10.35, 10.35, 10.35, 10.35, 10.35, 1500, 15525.0, 1458], [20240701, 10.35, 10.35, 10.35, 10.35, 10.35, 0, 0.0, 1459], [20240701, 10.35, 10.38, 10.38, 10.38, 10.38, 188600, 1957668.0, 1500], [20240702, 10.38, 10.37, 10.41, 10.36, 10.4, 177600, 1843868.0, 931], [20240702, 10.4, 10.4, 10.4, 10.38, 10.4, 158500, 1647332.0, 932], [20240702, 10.4, 10.4, 10.43, 10.4, 10.42, 89800, 935255.0, 933], [20240702, 10.42, 10.42, 10.47, 10.42, 10.45, 226000, 2361136.0, 934], [20240702, 10.45, 10.46, 10.46, 10.42, 10.43, 62800, 655489.0, 935], [20240702, 10.43, 10.43, 10.43, 10.41, 10.41, 48300, 503243.0, 936], [20240702, 10.41, 10.41, 10.41, 10.4, 10.4, 27500, 286018.0, 937], [20240702, 10.4, 10.41, 10.41, 10.37, 10.37, 42700, 443601.0, 938], [20240702, 10.37, 10.37, 10.38, 10.37, 10.38, 30100, 312417.0, 939], [20240702, 10.38, 10.38, 10.38, 10.38, 10.38, 28600, 296868.0, 940], [20240702, 10.38, 10.38, 10.39, 10.38, 10.39, 38600, 400760.0, 941], [20240702, 10.39, 10.4, 10.43, 10.4, 10.42, 45700, 475681.0, 942], [20240702, 10.42, 10.42, 10.42, 10.4, 10.41, 33900, 352875.0, 943], [20240702, 10.41, 10.41, 10.41, 10.4, 10.4, 31000, 322534.0, 944], [20240702, 10.4, 10.4, 10.42, 10.4, 10.41, 52400, 545571.0, 945], [20240702, 10.41, 10.43, 10.43, 10.42, 10.43, 83800, 873909.0, 946], [20240702, 10.43, 10.43, 10.43, 10.42, 10.42, 120200, 1253667.0, 947], [20240702, 10.42, 10.42, 10.43, 10.41, 10.41, 58700, 611726.0, 948], [20240702, 10.41, 10.42, 10.43, 10.41, 10.42, 36100, 376219.0, 949], [20240702, 10.42, 10.43, 10.43, 10.42, 10.43, 34600, 360764.0, 950], [20240702, 10.43, 10.43, 10.44, 10.43, 10.43, 20100, 209689.0, 951], [20240702, 10.43, 10.43, 10.44, 10.43, 10.44, 23600, 246304.0, 952], [20240702, 10.44, 10.44, 10.44, 10.43, 10.43, 38300, 399545.0, 953], [20240702, 10.43, 10.43, 10.43, 10.43, 10.43, 20600, 214859.0, 954], [20240702, 10.43, 10.43, 10.43, 10.42, 10.43, 28700, 299272.0, 955], [20240702, 10.43, 10.42, 10.44, 10.42, 10.43, 37400, 390186.0, 956], [20240702, 10.43, 10.43, 10.43, 10.42, 10.42, 29000, 302197.0, 957], [20240702, 10.42, 10.42, 10.42, 10.41, 10.41, 12200, 127110.0, 958], [20240702, 10.41, 10.42, 10.42, 10.41, 10.42, 26800, 279073.0, 959], [20240702, 10.42, 10.41, 10.43, 10.41, 10.43, 17800, 185549.0, 1000], [20240702, 10.43, 10.43, 10.43, 10.42, 10.42, 80700, 841463.0, 1001], [20240702, 10.42, 10.41, 10.41, 10.41, 10.41, 43400, 451834.0, 1002], [20240702, 10.41, 10.41, 10.42, 10.41, 10.41, 24600, 256118.0, 1003], [20240702, 10.41, 10.41, 10.41, 10.4, 10.41, 22500, 234152.0, 1004], [20240702, 10.41, 10.41, 10.41, 10.4, 10.4, 14900, 155099.0, 1005], [20240702, 10.4, 10.41, 10.41, 10.4, 10.41, 20300, 211243.0, 1006], [20240702, 10.41, 10.41, 10.42, 10.41, 10.42, 16800, 174938.0, 1007], [20240702, 10.42, 10.42, 10.43, 10.42, 10.43, 14300, 149058.0, 1008], [20240702, 10.43, 10.42, 10.43, 10.42, 10.42, 23800, 248194.0, 1009], [20240702, 10.42, 10.43, 10.43, 10.42, 10.43, 29800, 310723.0, 1010], [20240702, 10.43, 10.43, 10.43, 10.42, 10.42, 4900, 51100.0, 1011], [20240702, 10.42, 10.43, 10.51, 10.43, 10.5, 400600, 4193880.0, 1012], [20240702, 10.5, 10.5, 10.6, 10.5, 10.59, 391600, 4128981.0, 1013], [20240702, 10.59, 10.6, 10.66, 10.59, 10.59, 309700, 3290526.0, 1014], [20240702, 10.59, 10.59, 10.65, 10.59, 10.61, 473700, 5034079.0, 1015], [20240702, 10.61, 10.62, 10.65, 10.62, 10.62, 367000, 3903987.0, 1016], [20240702, 10.62, 10.62, 10.65, 10.59, 10.59, 184700, 1964112.0, 1017], [20240702, 10.59, 10.59, 10.59, 10.56, 10.57, 125200, 1323865.38, 1018], [20240702, 10.57, 10.57, 10.57, 10.55, 10.55, 88500, 933892.56, 1019], [20240702, 10.55, 10.54, 10.56, 10.54, 10.56, 67400, 710761.0, 1020], [20240702, 10.56, 10.57, 10.57, 10.53, 10.53, 22800, 240531.0, 1021], [20240702, 10.53, 10.53, 10.54, 10.52, 10.54, 44700, 470408.0, 1022], [20240702, 10.54, 10.54, 10.54, 10.52, 10.52, 51300, 539964.0, 1023], [20240702, 10.52, 10.52, 10.53, 10.52, 10.53, 13200, 138918.0, 1024], [20240702, 10.53, 10.53, 10.54, 10.52, 10.52, 31200, 328339.0, 1025], [20240702, 10.52, 10.52, 10.52, 10.52, 10.52, 41400, 435531.0, 1026], [20240702, 10.52, 10.53, 10.55, 10.53, 10.54, 19700, 207603.0, 1027], [20240702, 10.54, 10.54, 10.55, 10.53, 10.53, 22500, 237035.0, 1028], [20240702, 10.53, 10.53, 10.54, 10.53, 10.54, 18300, 192768.0, 1029], [20240702, 10.54, 10.53, 10.53, 10.51, 10.52, 60500, 636521.0, 1030], [20240702, 10.52, 10.52, 10.54, 10.52, 10.54, 22900, 241035.0, 1031], [20240702, 10.54, 10.54, 10.54, 10.52, 10.52, 37200, 391627.0, 1032], [20240702, 10.52, 10.52, 10.52, 10.51, 10.51, 36800, 387041.0, 1033], [20240702, 10.51, 10.51, 10.51, 10.51, 10.51, 16600, 174466.0, 1034], [20240702, 10.51, 10.51, 10.51, 10.49, 10.49, 45200, 474620.0, 1035], [20240702, 10.49, 10.5, 10.5, 10.48, 10.48, 22700, 237993.0, 1036], [20240702, 10.48, 10.49, 10.49, 10.48, 10.49, 12900, 135316.0, 1037], [20240702, 10.49, 10.5, 10.5, 10.49, 10.49, 43600, 457496.0, 1038], [20240702, 10.49, 10.49, 10.5, 10.49, 10.49, 5000, 52451.0, 1039], [20240702, 10.49, 10.48, 10.48, 10.47, 10.47, 52100, 545744.0, 1040], [20240702, 10.47, 10.47, 10.48, 10.46, 10.47, 33400, 349670.0, 1041], [20240702, 10.47, 10.46, 10.46, 10.45, 10.46, 33800, 353360.0, 1042], [20240702, 10.46, 10.46, 10.46, 10.46, 10.46, 20300, 212368.0, 1043], [20240702, 10.46, 10.46, 10.47, 10.46, 10.47, 11200, 117240.0, 1044], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 12000, 125623.0, 1045], [20240702, 10.47, 10.46, 10.47, 10.46, 10.47, 1500, 15695.0, 1046], [20240702, 10.47, 10.47, 10.47, 10.46, 10.47, 2500, 26161.0, 1047], [20240702, 10.47, 10.46, 10.47, 10.46, 10.47, 21800, 228206.0, 1048], [20240702, 10.47, 10.48, 10.5, 10.48, 10.5, 16500, 173080.0, 1049], [20240702, 10.5, 10.5, 10.51, 10.48, 10.5, 30300, 318182.0, 1050], [20240702, 10.5, 10.49, 10.5, 10.49, 10.49, 9100, 95521.0, 1051], [20240702, 10.49, 10.5, 10.5, 10.5, 10.5, 3100, 32550.0, 1052], [20240702, 10.5, 10.5, 10.5, 10.49, 10.49, 26000, 272926.0, 1053], [20240702, 10.49, 10.49, 10.49, 10.48, 10.48, 9500, 99616.0, 1054], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 1400, 14672.0, 1055], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 6700, 70216.0, 1056], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 0, 0.0, 1057], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 2700, 28296.0, 1058], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 6600, 69168.0, 1059], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 9400, 98512.0, 1100], [20240702, 10.48, 10.47, 10.49, 10.47, 10.48, 4400, 46095.0, 1101], [20240702, 10.48, 10.49, 10.49, 10.48, 10.49, 2600, 27261.0, 1102], [20240702, 10.49, 10.49, 10.49, 10.49, 10.49, 2000, 20980.0, 1103], [20240702, 10.49, 10.48, 10.48, 10.48, 10.48, 2600, 27258.0, 1104], [20240702, 10.48, 10.48, 10.49, 10.48, 10.49, 6200, 64983.0, 1105], [20240702, 10.49, 10.48, 10.48, 10.48, 10.48, 200, 2096.0, 1106], [20240702, 10.48, 10.49, 10.49, 10.48, 10.49, 10600, 111189.0, 1107], [20240702, 10.49, 10.49, 10.49, 10.49, 10.49, 4100, 43009.0, 1108], [20240702, 10.49, 10.48, 10.49, 10.48, 10.48, 15600, 163489.0, 1109], [20240702, 10.48, 10.48, 10.48, 10.47, 10.47, 8900, 93193.0, 1110], [20240702, 10.47, 10.47, 10.47, 10.46, 10.46, 4300, 44989.0, 1111], [20240702, 10.46, 10.46, 10.47, 10.46, 10.46, 5400, 56499.0, 1112], [20240702, 10.46, 10.46, 10.47, 10.46, 10.46, 19200, 200837.0, 1113], [20240702, 10.46, 10.46, 10.47, 10.45, 10.47, 5700, 59628.0, 1114], [20240702, 10.47, 10.46, 10.46, 10.45, 10.45, 5800, 60651.0, 1115], [20240702, 10.45, 10.46, 10.46, 10.45, 10.45, 15700, 164072.0, 1116], [20240702, 10.45, 10.45, 10.45, 10.44, 10.44, 48600, 507711.0, 1117], [20240702, 10.44, 10.43, 10.43, 10.43, 10.43, 1200, 12516.0, 1118], [20240702, 10.43, 10.44, 10.44, 10.43, 10.43, 14500, 151252.0, 1119], [20240702, 10.43, 10.44, 10.44, 10.43, 10.43, 5700, 59468.0, 1120], [20240702, 10.43, 10.44, 10.44, 10.42, 10.42, 70800, 738377.0, 1121], [20240702, 10.42, 10.42, 10.43, 10.42, 10.43, 22000, 229385.0, 1122], [20240702, 10.43, 10.43, 10.43, 10.43, 10.43, 4900, 51107.0, 1123], [20240702, 10.43, 10.42, 10.42, 10.42, 10.42, 12100, 126082.0, 1124], [20240702, 10.42, 10.42, 10.43, 10.42, 10.43, 6500, 67779.0, 1125], [20240702, 10.43, 10.43, 10.43, 10.43, 10.43, 2000, 20860.0, 1126], [20240702, 10.43, 10.43, 10.43, 10.43, 10.43, 19900, 207557.0, 1127], [20240702, 10.43, 10.43, 10.44, 10.43, 10.44, 11000, 114810.0, 1128], [20240702, 10.44, 10.45, 10.45, 10.45, 10.45, 800, 8360.0, 1129], [20240702, 10.45, 10.45, 10.45, 10.44, 10.44, 9200, 96082.0, 1130], [20240702, 10.44, 10.44, 10.47, 10.44, 10.46, 22600, 236264.0, 1301], [20240702, 10.46, 10.46, 10.46, 10.44, 10.44, 22100, 230960.0, 1302], [20240702, 10.44, 10.44, 10.44, 10.44, 10.44, 0, 0.0, 1303], [20240702, 10.44, 10.44, 10.45, 10.44, 10.45, 4100, 42813.0, 1304], [20240702, 10.45, 10.44, 10.45, 10.44, 10.44, 7300, 76262.0, 1305], [20240702, 10.44, 10.45, 10.46, 10.45, 10.45, 16000, 167224.0, 1306], [20240702, 10.45, 10.45, 10.45, 10.45, 10.45, 16000, 167200.0, 1307], [20240702, 10.45, 10.46, 10.46, 10.46, 10.46, 9600, 100416.0, 1308], [20240702, 10.46, 10.46, 10.46, 10.45, 10.46, 6900, 72169.0, 1309], [20240702, 10.46, 10.47, 10.47, 10.46, 10.47, 13000, 135994.0, 1310], [20240702, 10.47, 10.46, 10.47, 10.46, 10.46, 3300, 34530.0, 1311], [20240702, 10.46, 10.46, 10.46, 10.46, 10.46, 2200, 23012.0, 1312], [20240702, 10.46, 10.46, 10.47, 10.46, 10.47, 11200, 117214.0, 1313], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 1200, 12564.0, 1314], [20240702, 10.47, 10.47, 10.47, 10.46, 10.47, 11000, 115168.0, 1315], [20240702, 10.47, 10.46, 10.46, 10.45, 10.45, 28100, 293797.0, 1316], [20240702, 10.45, 10.44, 10.45, 10.44, 10.45, 4100, 42836.0, 1317], [20240702, 10.45, 10.46, 10.47, 10.44, 10.45, 22400, 234199.0, 1318], [20240702, 10.45, 10.45, 10.47, 10.45, 10.46, 12400, 129710.0, 1319], [20240702, 10.46, 10.46, 10.46, 10.46, 10.46, 3600, 37656.0, 1320], [20240702, 10.46, 10.47, 10.47, 10.45, 10.45, 10400, 108842.0, 1321], [20240702, 10.45, 10.46, 10.46, 10.45, 10.45, 65800, 687829.0, 1322], [20240702, 10.45, 10.45, 10.51, 10.45, 10.51, 63400, 664169.0, 1323], [20240702, 10.51, 10.52, 10.52, 10.49, 10.49, 43500, 456500.0, 1324], [20240702, 10.49, 10.48, 10.49, 10.48, 10.49, 3400, 35655.0, 1325], [20240702, 10.49, 10.49, 10.52, 10.49, 10.52, 35300, 370747.0, 1326], [20240702, 10.52, 10.52, 10.52, 10.5, 10.52, 29100, 305917.0, 1327], [20240702, 10.52, 10.52, 10.52, 10.51, 10.51, 16300, 171323.0, 1328], [20240702, 10.51, 10.51, 10.51, 10.5, 10.5, 80900, 849507.0, 1329], [20240702, 10.5, 10.49, 10.5, 10.47, 10.47, 16000, 167800.0, 1330], [20240702, 10.47, 10.48, 10.48, 10.48, 10.48, 1400, 14672.0, 1331], [20240702, 10.48, 10.48, 10.49, 10.48, 10.49, 1400, 14684.0, 1332], [20240702, 10.49, 10.5, 10.5, 10.5, 10.5, 8300, 87150.0, 1333], [20240702, 10.5, 10.49, 10.49, 10.48, 10.48, 4100, 42998.0, 1334], [20240702, 10.48, 10.48, 10.52, 10.47, 10.52, 41700, 437788.0, 1335], [20240702, 10.52, 10.5, 10.5, 10.5, 10.5, 2100, 22050.0, 1336], [20240702, 10.5, 10.5, 10.5, 10.5, 10.5, 2300, 24150.0, 1337], [20240702, 10.5, 10.5, 10.5, 10.5, 10.5, 2300, 24150.0, 1338], [20240702, 10.5, 10.5, 10.5, 10.5, 10.5, 100, 1050.0, 1339], [20240702, 10.5, 10.49, 10.49, 10.49, 10.49, 300, 3147.0, 1340], [20240702, 10.49, 10.5, 10.5, 10.49, 10.49, 1300, 13646.0, 1341], [20240702, 10.49, 10.5, 10.5, 10.49, 10.49, 5200, 54565.0, 1342], [20240702, 10.49, 10.49, 10.49, 10.49, 10.49, 2100, 22029.0, 1343], [20240702, 10.49, 10.49, 10.49, 10.49, 10.49, 900, 9441.0, 1344], [20240702, 10.49, 10.5, 10.5, 10.49, 10.49, 18600, 195256.0, 1345], [20240702, 10.49, 10.49, 10.5, 10.49, 10.5, 5000, 52460.0, 1346], [20240702, 10.5, 10.5, 10.51, 10.5, 10.5, 51100, 536704.0, 1347], [20240702, 10.5, 10.5, 10.5, 10.49, 10.49, 4100, 43023.0, 1348], [20240702, 10.49, 10.48, 10.48, 10.48, 10.48, 11400, 119472.0, 1349], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 7200, 75456.0, 1350], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 0, 0.0, 1351], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 2400, 25152.0, 1352], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 2900, 30392.0, 1353], [20240702, 10.48, 10.48, 10.48, 10.48, 10.48, 1800, 18864.0, 1354], [20240702, 10.48, 10.47, 10.47, 10.47, 10.47, 2300, 24081.0, 1355], [20240702, 10.47, 10.47, 10.48, 10.47, 10.48, 4900, 51313.0, 1356], [20240702, 10.48, 10.48, 10.49, 10.48, 10.49, 4600, 48210.0, 1357], [20240702, 10.49, 10.49, 10.49, 10.49, 10.49, 1000, 10490.0, 1358], [20240702, 10.49, 10.49, 10.49, 10.49, 10.49, 5300, 55597.0, 1359], [20240702, 10.49, 10.48, 10.49, 10.47, 10.47, 38300, 401236.0, 1400], [20240702, 10.47, 10.47, 10.48, 10.47, 10.48, 5700, 59674.0, 1401], [20240702, 10.48, 10.49, 10.49, 10.48, 10.48, 10600, 111193.0, 1402], [20240702, 10.48, 10.49, 10.5, 10.48, 10.49, 14500, 152212.0, 1403], [20240702, 10.49, 10.5, 10.5, 10.49, 10.49, 8500, 89179.0, 1404], [20240702, 10.49, 10.49, 10.49, 10.47, 10.47, 28000, 293710.0, 1405], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 800, 8381.0, 1406], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 500, 5235.0, 1407], [20240702, 10.47, 10.48, 10.48, 10.48, 10.48, 1900, 19912.0, 1408], [20240702, 10.48, 10.47, 10.47, 10.47, 10.47, 5700, 59679.0, 1409], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 100, 1047.0, 1410], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 1100, 11517.0, 1411], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 8000, 83760.0, 1412], [20240702, 10.47, 10.47, 10.48, 10.47, 10.48, 1900, 19902.0, 1413], [20240702, 10.48, 10.47, 10.48, 10.47, 10.47, 5300, 55501.0, 1414], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 1000, 10470.0, 1415], [20240702, 10.47, 10.47, 10.47, 10.47, 10.47, 3300, 34551.0, 1416], [20240702, 10.47, 10.46, 10.47, 10.46, 10.46, 23100, 241627.0, 1417], [20240702, 10.46, 10.45, 10.46, 10.45, 10.46, 16200, 169394.0, 1418], [20240702, 10.46, 10.45, 10.45, 10.45, 10.45, 3400, 35530.0, 1419], [20240702, 10.45, 10.46, 10.46, 10.45, 10.45, 9800, 102503.0, 1420], [20240702, 10.45, 10.46, 10.46, 10.44, 10.44, 32400, 338642.0, 1421], [20240702, 10.44, 10.44, 10.45, 10.43, 10.43, 37000, 386298.0, 1422], [20240702, 10.43, 10.43, 10.43, 10.42, 10.42, 49700, 517989.0, 1423], [20240702, 10.42, 10.43, 10.44, 10.42, 10.44, 2100, 21903.0, 1424], [20240702, 10.44, 10.44, 10.44, 10.43, 10.43, 15000, 156469.0, 1425], [20240702, 10.43, 10.43, 10.43, 10.43, 10.43, 14500, 151235.0, 1426], [20240702, 10.43, 10.43, 10.43, 10.43, 10.43, 20400, 212772.0, 1427], [20240702, 10.43, 10.43, 10.43, 10.42, 10.42, 34600, 360625.0, 1428], [20240702, 10.42, 10.42, 10.43, 10.42, 10.43, 5500, 57349.0, 1429], [20240702, 10.43, 10.42, 10.43, 10.42, 10.43, 6800, 70919.0, 1430], [20240702, 10.43, 10.44, 10.44, 10.43, 10.43, 48700, 508051.0, 1431], [20240702, 10.43, 10.44, 10.44, 10.43, 10.43, 30400, 317190.0, 1432], [20240702, 10.43, 10.43, 10.43, 10.42, 10.42, 18400, 191748.0, 1433], [20240702, 10.42, 10.42, 10.42, 10.42, 10.42, 28600, 298012.0, 1434], [20240702, 10.42, 10.42, 10.42, 10.41, 10.41, 37200, 387363.0, 1435], [20240702, 10.41, 10.41, 10.42, 10.41, 10.41, 32200, 335383.0, 1436], [20240702, 10.41, 10.42, 10.42, 10.42, 10.42, 7500, 78150.0, 1437], [20240702, 10.42, 10.42, 10.43, 10.42, 10.43, 17600, 183546.0, 1438], [20240702, 10.43, 10.42, 10.44, 10.42, 10.44, 24200, 252271.0, 1439], [20240702, 10.44, 10.44, 10.45, 10.43, 10.45, 32300, 337277.0, 1440], [20240702, 10.45, 10.44, 10.45, 10.43, 10.44, 6500, 67875.0, 1441], [20240702, 10.44, 10.44, 10.44, 10.43, 10.43, 14200, 148169.0, 1442], [20240702, 10.43, 10.43, 10.44, 10.43, 10.43, 12800, 133529.0, 1443], [20240702, 10.43, 10.43, 10.44, 10.43, 10.44, 10000, 104383.0, 1444], [20240702, 10.44, 10.43, 10.44, 10.43, 10.43, 9300, 97057.0, 1445], [20240702, 10.43, 10.44, 10.44, 10.42, 10.43, 76000, 792642.0, 1446], [20240702, 10.43, 10.43, 10.43, 10.42, 10.42, 3200, 33355.0, 1447], [20240702, 10.42, 10.42, 10.43, 10.42, 10.43, 21300, 222148.0, 1448], [20240702, 10.43, 10.43, 10.43, 10.43, 10.43, 14400, 150192.0, 1449], [20240702, 10.43, 10.43, 10.44, 10.43, 10.44, 21000, 219155.0, 1450], [20240702, 10.44, 10.43, 10.44, 10.43, 10.44, 39900, 416541.0, 1451], [20240702, 10.44, 10.44, 10.44, 10.43, 10.43, 9800, 102299.0, 1452], [20240702, 10.43, 10.44, 10.44, 10.43, 10.44, 20800, 217083.0, 1453], [20240702, 10.44, 10.44, 10.45, 10.44, 10.45, 22300, 232941.0, 1454], [20240702, 10.45, 10.45, 10.45, 10.44, 10.45, 30600, 319610.0, 1455], [20240702, 10.45, 10.45, 10.45, 10.44, 10.45, 61600, 643471.0, 1456], [20240702, 10.45, 10.45, 10.47, 10.45, 10.46, 58900, 616036.0, 1457], [20240702, 10.46, 10.45, 10.45, 10.45, 10.45, 2600, 27194.0, 1458], [20240702, 10.45, 10.45, 10.45, 10.45, 10.45, 0, 0.0, 1459], [20240702, 10.45, 10.45, 10.45, 10.45, 10.45, 105000, 1097250.0, 1500], [20240703, 10.45, 10.4, 10.41, 10.35, 10.37, 159800, 1659169.0, 931], [20240703, 10.37, 10.36, 10.42, 10.36, 10.38, 37900, 393121.0, 932], [20240703, 10.38, 10.4, 10.43, 10.38, 10.38, 89400, 928454.0, 933], [20240703, 10.38, 10.37, 10.37, 10.34, 10.35, 114600, 1186364.0, 934], [20240703, 10.35, 10.34, 10.38, 10.34, 10.35, 91300, 945379.0, 935], [20240703, 10.35, 10.36, 10.38, 10.34, 10.34, 54700, 566291.0, 936], [20240703, 10.34, 10.35, 10.36, 10.35, 10.36, 26500, 274453.0, 937], [20240703, 10.36, 10.36, 10.37, 10.36, 10.36, 25100, 260113.0, 938], [20240703, 10.36, 10.37, 10.38, 10.36, 10.37, 17100, 177287.0, 939], [20240703, 10.37, 10.37, 10.38, 10.35, 10.38, 44400, 460088.0, 940], [20240703, 10.38, 10.38, 10.38, 10.36, 10.36, 26100, 270528.0, 941], [20240703, 10.36, 10.36, 10.39, 10.35, 10.39, 78300, 811460.0, 942], [20240703, 10.39, 10.39, 10.42, 10.39, 10.42, 13700, 142496.0, 943], [20240703, 10.42, 10.43, 10.45, 10.42, 10.45, 27200, 283826.0, 944], [20240703, 10.45, 10.45, 10.45, 10.4, 10.4, 29200, 304046.0, 945], [20240703, 10.4, 10.41, 10.41, 10.4, 10.4, 68500, 711782.0, 946], [20240703, 10.4, 10.4, 10.4, 10.4, 10.4, 9500, 98799.0, 947], [20240703, 10.4, 10.39, 10.4, 10.39, 10.4, 10700, 111200.0, 948], [20240703, 10.4, 10.39, 10.43, 10.39, 10.43, 51400, 534701.0, 949], [20240703, 10.43, 10.43, 10.43, 10.41, 10.41, 13800, 143685.0, 950], [20240703, 10.41, 10.42, 10.42, 10.41, 10.41, 9400, 97856.0, 951], [20240703, 10.41, 10.4, 10.41, 10.4, 10.4, 19200, 199705.0, 952], [20240703, 10.4, 10.39, 10.39, 10.38, 10.39, 9500, 98701.0, 953], [20240703, 10.39, 10.4, 10.4, 10.38, 10.38, 56200, 583376.0, 954], [20240703, 10.38, 10.37, 10.37, 10.36, 10.36, 69700, 722433.0, 955], [20240703, 10.36, 10.38, 10.38, 10.37, 10.38, 18100, 187777.0, 956], [20240703, 10.38, 10.39, 10.4, 10.38, 10.39, 51000, 529792.0, 957], [20240703, 10.39, 10.38, 10.38, 10.37, 10.37, 28300, 293729.0, 958], [20240703, 10.37, 10.37, 10.38, 10.37, 10.37, 6800, 70517.0, 959], [20240703, 10.37, 10.37, 10.38, 10.37, 10.38, 15800, 163992.0, 1000], [20240703, 10.38, 10.38, 10.38, 10.37, 10.37, 41400, 429341.0, 1001], [20240703, 10.37, 10.37, 10.38, 10.36, 10.38, 17000, 176255.0, 1002], [20240703, 10.38, 10.37, 10.38, 10.37, 10.37, 36800, 381623.0, 1003], [20240703, 10.37, 10.38, 10.38, 10.37, 10.37, 7800, 80943.0, 1004], [20240703, 10.37, 10.38, 10.38, 10.37, 10.38, 13100, 135909.0, 1005], [20240703, 10.38, 10.37, 10.37, 10.36, 10.36, 15500, 160731.0, 1006], [20240703, 10.36, 10.37, 10.38, 10.37, 10.37, 19000, 197039.0, 1007], [20240703, 10.37, 10.37, 10.38, 10.37, 10.38, 1900, 19709.0, 1008], [20240703, 10.38, 10.38, 10.38, 10.37, 10.37, 6900, 71557.0, 1009], [20240703, 10.37, 10.37, 10.38, 10.36, 10.37, 39100, 405485.0, 1010], [20240703, 10.37, 10.37, 10.39, 10.37, 10.39, 68500, 710504.0, 1011], [20240703, 10.39, 10.4, 10.4, 10.39, 10.4, 6900, 71708.0, 1012], [20240703, 10.4, 10.4, 10.4, 10.39, 10.39, 12400, 128844.0, 1013], [20240703, 10.39, 10.39, 10.39, 10.39, 10.39, 4200, 43638.0, 1014], [20240703, 10.39, 10.39, 10.39, 10.39, 10.39, 12100, 125719.0, 1015], [20240703, 10.39, 10.39, 10.39, 10.38, 10.38, 7800, 81028.0, 1016], [20240703, 10.38, 10.38, 10.39, 10.37, 10.37, 15700, 162980.0, 1017], [20240703, 10.37, 10.37, 10.38, 10.37, 10.38, 15000, 155585.0, 1018], [20240703, 10.38, 10.37, 10.37, 10.37, 10.37, 18500, 191845.0, 1019], [20240703, 10.37, 10.37, 10.37, 10.36, 10.37, 19900, 206365.0, 1020], [20240703, 10.37, 10.38, 10.38, 10.38, 10.38, 4000, 41520.0, 1021], [20240703, 10.38, 10.38, 10.38, 10.37, 10.37, 5800, 60181.0, 1022], [20240703, 10.37, 10.37, 10.37, 10.37, 10.37, 5700, 59109.0, 1023], [20240703, 10.37, 10.37, 10.39, 10.37, 10.39, 15000, 155708.0, 1024], [20240703, 10.39, 10.39, 10.39, 10.38, 10.38, 3400, 35316.0, 1025], [20240703, 10.38, 10.38, 10.38, 10.38, 10.38, 7700, 79926.0, 1026], [20240703, 10.38, 10.38, 10.38, 10.38, 10.38, 2200, 22836.0, 1027], [20240703, 10.38, 10.38, 10.38, 10.38, 10.38, 2800, 29064.0, 1028], [20240703, 10.38, 10.38, 10.39, 10.38, 10.39, 15200, 157826.0, 1029], [20240703, 10.39, 10.38, 10.39, 10.38, 10.38, 9700, 100703.0, 1030], [20240703, 10.38, 10.38, 10.38, 10.37, 10.37, 10100, 104815.0, 1031], [20240703, 10.37, 10.37, 10.37, 10.36, 10.36, 49000, 507925.0, 1032], [20240703, 10.36, 10.36, 10.37, 10.36, 10.37, 42900, 444616.0, 1033], [20240703, 10.37, 10.37, 10.37, 10.36, 10.36, 6200, 64239.0, 1034], [20240703, 10.36, 10.36, 10.37, 10.36, 10.36, 17100, 177140.0, 1035], [20240703, 10.36, 10.36, 10.36, 10.35, 10.36, 20400, 211167.0, 1036], [20240703, 10.36, 10.35, 10.36, 10.35, 10.36, 5600, 58002.0, 1037], [20240703, 10.36, 10.36, 10.36, 10.35, 10.35, 6000, 62132.0, 1038], [20240703, 10.35, 10.35, 10.36, 10.35, 10.35, 21000, 217394.0, 1039], [20240703, 10.35, 10.35, 10.35, 10.34, 10.34, 97900, 1012559.0, 1040], [20240703, 10.34, 10.34, 10.34, 10.34, 10.34, 5900, 61006.0, 1041], [20240703, 10.34, 10.34, 10.34, 10.33, 10.34, 19100, 197495.0, 1042], [20240703, 10.34, 10.35, 10.35, 10.35, 10.35, 12400, 128340.0, 1043], [20240703, 10.35, 10.35, 10.35, 10.34, 10.35, 42200, 436741.0, 1044], [20240703, 10.35, 10.34, 10.35, 10.34, 10.35, 1500, 15520.0, 1045], [20240703, 10.35, 10.35, 10.36, 10.35, 10.35, 8100, 83854.0, 1046], [20240703, 10.35, 10.36, 10.36, 10.35, 10.35, 6800, 70434.0, 1047], [20240703, 10.35, 10.35, 10.36, 10.35, 10.35, 4200, 43493.0, 1048], [20240703, 10.35, 10.35, 10.35, 10.35, 10.35, 20200, 209070.0, 1049], [20240703, 10.35, 10.35, 10.35, 10.35, 10.35, 7300, 75555.0, 1050], [20240703, 10.35, 10.35, 10.35, 10.35, 10.35, 5700, 58992.0, 1051], [20240703, 10.35, 10.34, 10.34, 10.34, 10.34, 16200, 167508.0, 1052], [20240703, 10.34, 10.34, 10.34, 10.33, 10.34, 20100, 207790.0, 1053], [20240703, 10.34, 10.33, 10.33, 10.32, 10.32, 69900, 721888.0, 1054], [20240703, 10.32, 10.32, 10.32, 10.3, 10.31, 78200, 806635.0, 1055], [20240703, 10.31, 10.31, 10.32, 10.3, 10.3, 71100, 733153.0, 1056], [20240703, 10.3, 10.31, 10.31, 10.3, 10.31, 57700, 594483.0, 1057], [20240703, 10.31, 10.31, 10.31, 10.31, 10.31, 5100, 52586.0, 1058], [20240703, 10.31, 10.32, 10.32, 10.31, 10.32, 3700, 38181.0, 1059], [20240703, 10.32, 10.32, 10.32, 10.32, 10.32, 43900, 453048.0, 1100], [20240703, 10.32, 10.32, 10.34, 10.32, 10.34, 11600, 119802.0, 1101], [20240703, 10.34, 10.35, 10.35, 10.33, 10.33, 4700, 48623.0, 1102], [20240703, 10.33, 10.33, 10.34, 10.33, 10.34, 11400, 117797.0, 1103], [20240703, 10.34, 10.34, 10.34, 10.34, 10.34, 2700, 27918.0, 1104], [20240703, 10.34, 10.34, 10.34, 10.33, 10.33, 5000, 51686.0, 1105], [20240703, 10.33, 10.34, 10.34, 10.33, 10.33, 2800, 28942.0, 1106], [20240703, 10.33, 10.33, 10.33, 10.33, 10.33, 46000, 475270.0, 1107], [20240703, 10.33, 10.32, 10.34, 10.32, 10.34, 6700, 69168.0, 1108], [20240703, 10.34, 10.34, 10.34, 10.32, 10.33, 1500, 15488.0, 1109], [20240703, 10.33, 10.33, 10.33, 10.32, 10.32, 45900, 473708.0, 1110], [20240703, 10.32, 10.32, 10.32, 10.31, 10.32, 29800, 307457.0, 1111], [20240703, 10.32, 10.32, 10.32, 10.32, 10.32, 600, 6192.0, 1112], [20240703, 10.32, 10.32, 10.32, 10.32, 10.32, 4700, 48504.0, 1113], [20240703, 10.32, 10.33, 10.33, 10.3, 10.31, 52000, 535947.0, 1114], [20240703, 10.31, 10.3, 10.31, 10.3, 10.31, 4900, 50492.0, 1115], [20240703, 10.31, 10.32, 10.32, 10.3, 10.31, 36100, 372139.0, 1116], [20240703, 10.31, 10.31, 10.32, 10.31, 10.31, 16900, 174267.0, 1117], [20240703, 10.31, 10.31, 10.31, 10.31, 10.31, 13600, 140216.0, 1118], [20240703, 10.31, 10.31, 10.31, 10.31, 10.31, 0, 0.0, 1119], [20240703, 10.31, 10.32, 10.34, 10.32, 10.33, 9000, 92966.0, 1120], [20240703, 10.33, 10.33, 10.33, 10.3, 10.3, 62100, 639951.0, 1121], [20240703, 10.3, 10.3, 10.32, 10.3, 10.32, 16100, 165956.0, 1122], [20240703, 10.32, 10.32, 10.33, 10.31, 10.33, 36400, 375380.0, 1123], [20240703, 10.33, 10.33, 10.33, 10.33, 10.33, 3100, 32023.0, 1124], [20240703, 10.33, 10.33, 10.34, 10.33, 10.34, 1600, 16531.0, 1125], [20240703, 10.34, 10.34, 10.34, 10.34, 10.34, 2700, 27918.0, 1126], [20240703, 10.34, 10.34, 10.34, 10.34, 10.34, 800, 8272.0, 1127], [20240703, 10.34, 10.34, 10.34, 10.32, 10.32, 49200, 508038.0, 1128], [20240703, 10.32, 10.32, 10.33, 10.32, 10.33, 11600, 119771.0, 1129], [20240703, 10.33, 10.33, 10.33, 10.33, 10.33, 2100, 21693.0, 1130], [20240703, 10.33, 10.33, 10.33, 10.31, 10.32, 30400, 313827.0, 1301], [20240703, 10.32, 10.31, 10.32, 10.31, 10.32, 3200, 32999.0, 1302], [20240703, 10.32, 10.31, 10.31, 10.31, 10.31, 800, 8248.0, 1303], [20240703, 10.31, 10.31, 10.31, 10.31, 10.31, 4300, 44333.0, 1304], [20240703, 10.31, 10.31, 10.31, 10.31, 10.31, 3900, 40209.0, 1305], [20240703, 10.31, 10.32, 10.32, 10.31, 10.31, 12300, 126818.0, 1306], [20240703, 10.31, 10.31, 10.31, 10.31, 10.31, 500, 5155.0, 1307], [20240703, 10.31, 10.31, 10.31, 10.3, 10.3, 3800, 39145.0, 1308], [20240703, 10.3, 10.3, 10.3, 10.26, 10.28, 205700, 2116619.0, 1309], [20240703, 10.28, 10.25, 10.28, 10.25, 10.28, 85400, 876041.0, 1310], [20240703, 10.28, 10.28, 10.29, 10.28, 10.28, 10600, 109010.0, 1311], [20240703, 10.28, 10.29, 10.3, 10.29, 10.3, 9100, 93649.0, 1312], [20240703, 10.3, 10.3, 10.3, 10.29, 10.3, 8500, 87495.0, 1313], [20240703, 10.3, 10.3, 10.3, 10.29, 10.29, 13300, 136887.0, 1314], [20240703, 10.29, 10.29, 10.29, 10.27, 10.29, 61300, 630199.0, 1315], [20240703, 10.29, 10.29, 10.3, 10.29, 10.29, 5700, 58654.0, 1316], [20240703, 10.29, 10.29, 10.3, 10.28, 10.28, 3900, 40130.0, 1317], [20240703, 10.28, 10.28, 10.28, 10.28, 10.28, 29800, 306344.0, 1318], [20240703, 10.28, 10.26, 10.28, 10.26, 10.26, 138000, 1417109.0, 1319], [20240703, 10.26, 10.26, 10.27, 10.26, 10.26, 67900, 696672.0, 1320], [20240703, 10.26, 10.26, 10.27, 10.26, 10.26, 5000, 51343.0, 1321], [20240703, 10.26, 10.26, 10.26, 10.26, 10.26, 15200, 155952.0, 1322], [20240703, 10.26, 10.25, 10.26, 10.25, 10.26, 15600, 159933.0, 1323], [20240703, 10.26, 10.26, 10.26, 10.25, 10.25, 3900, 40006.0, 1324], [20240703, 10.25, 10.26, 10.27, 10.25, 10.27, 14600, 149808.0, 1325], [20240703, 10.27, 10.27, 10.27, 10.27, 10.27, 1300, 13351.0, 1326], [20240703, 10.27, 10.27, 10.27, 10.27, 10.27, 11700, 120159.0, 1327], [20240703, 10.27, 10.27, 10.27, 10.26, 10.27, 71400, 732947.0, 1328], [20240703, 10.27, 10.27, 10.27, 10.27, 10.27, 1300, 13351.0, 1329], [20240703, 10.27, 10.26, 10.26, 10.25, 10.25, 23400, 240055.0, 1330], [20240703, 10.25, 10.26, 10.26, 10.25, 10.25, 11900, 122056.0, 1331], [20240703, 10.25, 10.26, 10.26, 10.25, 10.25, 49100, 503414.0, 1332], [20240703, 10.25, 10.26, 10.26, 10.26, 10.26, 200, 2052.0, 1333], [20240703, 10.26, 10.25, 10.26, 10.25, 10.25, 6800, 69706.0, 1334], [20240703, 10.25, 10.25, 10.26, 10.25, 10.26, 6500, 66665.0, 1335], [20240703, 10.26, 10.26, 10.26, 10.26, 10.26, 5300, 54378.0, 1336], [20240703, 10.26, 10.26, 10.26, 10.25, 10.26, 12400, 127174.0, 1337], [20240703, 10.26, 10.27, 10.27, 10.26, 10.27, 10700, 109824.0, 1338], [20240703, 10.27, 10.26, 10.27, 10.26, 10.27, 6900, 70817.0, 1339], [20240703, 10.27, 10.27, 10.27, 10.26, 10.26, 13100, 134534.0, 1340], [20240703, 10.26, 10.26, 10.27, 10.26, 10.27, 900, 9239.0, 1341], [20240703, 10.27, 10.26, 10.26, 10.26, 10.26, 7400, 75934.0, 1342], [20240703, 10.26, 10.27, 10.29, 10.27, 10.29, 41700, 427969.0, 1343], [20240703, 10.29, 10.29, 10.29, 10.29, 10.29, 6100, 62769.0, 1344], [20240703, 10.29, 10.28, 10.28, 10.27, 10.27, 17800, 182971.0, 1345], [20240703, 10.27, 10.28, 10.28, 10.28, 10.28, 15700, 161346.0, 1346], [20240703, 10.28, 10.27, 10.27, 10.26, 10.26, 29400, 301868.0, 1347], [20240703, 10.26, 10.27, 10.27, 10.26, 10.26, 10600, 108766.0, 1348], [20240703, 10.26, 10.26, 10.27, 10.26, 10.26, 11400, 116966.0, 1349], [20240703, 10.26, 10.26, 10.26, 10.26, 10.26, 17800, 182628.0, 1350], [20240703, 10.26, 10.26, 10.26, 10.26, 10.26, 2100, 21546.0, 1351], [20240703, 10.26, 10.27, 10.27, 10.27, 10.27, 3300, 33891.0, 1352], [20240703, 10.27, 10.27, 10.27, 10.26, 10.26, 5300, 54398.0, 1353], [20240703, 10.26, 10.27, 10.27, 10.26, 10.26, 1000, 10262.0, 1354], [20240703, 10.26, 10.26, 10.26, 10.26, 10.26, 600, 6156.0, 1355], [20240703, 10.26, 10.26, 10.27, 10.26, 10.26, 27900, 286262.0, 1356], [20240703, 10.26, 10.26, 10.26, 10.26, 10.26, 12400, 127224.0, 1357], [20240703, 10.26, 10.26, 10.26, 10.25, 10.25, 58700, 602162.0, 1358], [20240703, 10.25, 10.26, 10.26, 10.25, 10.25, 56800, 582737.0, 1359], [20240703, 10.25, 10.26, 10.26, 10.25, 10.25, 10900, 111795.0, 1400], [20240703, 10.25, 10.26, 10.26, 10.25, 10.25, 13900, 142480.0, 1401], [20240703, 10.25, 10.25, 10.25, 10.25, 10.25, 16100, 165025.0, 1402], [20240703, 10.25, 10.25, 10.26, 10.25, 10.26, 33600, 344725.0, 1403], [20240703, 10.26, 10.26, 10.27, 10.26, 10.26, 12800, 131383.0, 1404], [20240703, 10.26, 10.27, 10.27, 10.26, 10.26, 2900, 29782.0, 1405], [20240703, 10.26, 10.27, 10.27, 10.26, 10.27, 13000, 133508.0, 1406], [20240703, 10.27, 10.27, 10.27, 10.26, 10.26, 8000, 82100.0, 1407], [20240703, 10.26, 10.27, 10.27, 10.27, 10.27, 5200, 53404.0, 1408], [20240703, 10.27, 10.27, 10.28, 10.27, 10.28, 3300, 33904.0, 1409], [20240703, 10.28, 10.28, 10.28, 10.27, 10.27, 6100, 62659.0, 1410], [20240703, 10.27, 10.26, 10.26, 10.26, 10.26, 4400, 45144.0, 1411], [20240703, 10.26, 10.26, 10.26, 10.26, 10.26, 8000, 82080.0, 1412], [20240703, 10.26, 10.26, 10.26, 10.26, 10.26, 5900, 60534.0, 1413], [20240703, 10.26, 10.26, 10.26, 10.25, 10.25, 14400, 147715.0, 1414], [20240703, 10.25, 10.25, 10.25, 10.25, 10.25, 8900, 91225.0, 1415], [20240703, 10.25, 10.25, 10.26, 10.25, 10.25, 29800, 305502.0, 1416], [20240703, 10.25, 10.26, 10.26, 10.25, 10.26, 4700, 48197.0, 1417], [20240703, 10.26, 10.26, 10.26, 10.25, 10.25, 8600, 88152.0, 1418], [20240703, 10.25, 10.25, 10.26, 10.25, 10.25, 13100, 134289.0, 1419], [20240703, 10.25, 10.26, 10.26, 10.24, 10.24, 101900, 1044295.0, 1420], [20240703, 10.24, 10.24, 10.24, 10.21, 10.22, 63400, 648349.0, 1421], [20240703, 10.22, 10.21, 10.22, 10.21, 10.21, 39700, 405382.0, 1422], [20240703, 10.21, 10.21, 10.22, 10.21, 10.21, 20300, 207267.0, 1423], [20240703, 10.21, 10.21, 10.21, 10.21, 10.21, 9800, 100061.0, 1424], [20240703, 10.21, 10.21, 10.22, 10.2, 10.22, 62500, 637973.0, 1425], [20240703, 10.22, 10.2, 10.22, 10.2, 10.22, 87200, 889730.0, 1426], [20240703, 10.22, 10.21, 10.21, 10.21, 10.21, 9500, 97012.0, 1427], [20240703, 10.21, 10.21, 10.21, 10.21, 10.21, 6000, 61260.0, 1428], [20240703, 10.21, 10.21, 10.21, 10.2, 10.21, 5700, 58177.0, 1429], [20240703, 10.21, 10.21, 10.22, 10.21, 10.21, 17300, 176685.0, 1430], [20240703, 10.21, 10.22, 10.22, 10.21, 10.22, 24100, 246254.0, 1431], [20240703, 10.22, 10.22, 10.22, 10.2, 10.2, 45500, 464598.0, 1432], [20240703, 10.2, 10.21, 10.22, 10.2, 10.2, 43900, 448189.0, 1433], [20240703, 10.2, 10.22, 10.22, 10.22, 10.22, 6800, 69496.0, 1434], [20240703, 10.22, 10.21, 10.21, 10.21, 10.21, 19200, 196032.0, 1435], [20240703, 10.21, 10.21, 10.23, 10.21, 10.23, 16300, 166544.0, 1436], [20240703, 10.23, 10.24, 10.24, 10.22, 10.22, 28900, 295636.0, 1437], [20240703, 10.22, 10.22, 10.23, 10.22, 10.22, 3200, 32717.0, 1438], [20240703, 10.22, 10.22, 10.23, 10.22, 10.22, 20200, 206492.0, 1439], [20240703, 10.22, 10.22, 10.22, 10.21, 10.22, 19000, 194179.0, 1440], [20240703, 10.22, 10.22, 10.22, 10.2, 10.2, 97400, 993887.0, 1441], [20240703, 10.2, 10.2, 10.21, 10.2, 10.2, 58400, 595706.0, 1442], [20240703, 10.2, 10.2, 10.21, 10.2, 10.21, 18600, 189895.0, 1443], [20240703, 10.21, 10.2, 10.21, 10.2, 10.2, 16400, 167329.0, 1444], [20240703, 10.2, 10.21, 10.21, 10.2, 10.21, 27000, 275480.0, 1445], [20240703, 10.21, 10.21, 10.21, 10.21, 10.21, 1200, 12252.0, 1446], [20240703, 10.21, 10.21, 10.21, 10.21, 10.21, 9200, 93932.0, 1447], [20240703, 10.21, 10.21, 10.22, 10.21, 10.21, 17800, 181741.0, 1448], [20240703, 10.21, 10.2, 10.21, 10.2, 10.21, 34600, 352934.0, 1449], [20240703, 10.21, 10.21, 10.21, 10.2, 10.21, 20600, 210265.0, 1450], [20240703, 10.21, 10.21, 10.22, 10.21, 10.21, 21500, 219537.0, 1451], [20240703, 10.21, 10.21, 10.22, 10.21, 10.21, 8500, 86809.0, 1452], [20240703, 10.21, 10.21, 10.25, 10.21, 10.25, 74800, 764914.0, 1453], [20240703, 10.25, 10.24, 10.25, 10.24, 10.24, 126400, 1294936.0, 1454], [20240703, 10.24, 10.25, 10.25, 10.24, 10.25, 59100, 605498.0, 1455], [20240703, 10.25, 10.25, 10.25, 10.23, 10.24, 69200, 708695.0, 1456], [20240703, 10.24, 10.23, 10.24, 10.22, 10.22, 56200, 574755.0, 1457], [20240703, 10.22, 10.22, 10.22, 10.22, 10.22, 0, 0.0, 1458], [20240703, 10.22, 10.22, 10.22, 10.22, 10.22, 0, 0.0, 1459], [20240703, 10.22, 10.23, 10.23, 10.23, 10.23, 191300, 1956999.0, 1500], [20240704, 10.23, 10.2, 10.29, 10.2, 10.28, 36100, 369054.0, 931], [20240704, 10.28, 10.24, 10.24, 10.21, 10.23, 34900, 356837.0, 932], [20240704, 10.23, 10.23, 10.24, 10.23, 10.23, 21500, 220037.0, 933], [20240704, 10.23, 10.23, 10.24, 10.21, 10.21, 26600, 271999.0, 934], [20240704, 10.21, 10.22, 10.23, 10.21, 10.22, 46500, 475079.0, 935], [20240704, 10.22, 10.22, 10.24, 10.21, 10.24, 16300, 166661.0, 936], [20240704, 10.24, 10.23, 10.24, 10.22, 10.22, 28900, 295603.0, 937], [20240704, 10.22, 10.22, 10.22, 10.21, 10.21, 37500, 382943.0, 938], [20240704, 10.21, 10.21, 10.21, 10.2, 10.2, 46400, 473446.0, 939], [20240704, 10.2, 10.2, 10.2, 10.18, 10.18, 79600, 811110.0, 940], [20240704, 10.18, 10.19, 10.19, 10.17, 10.19, 23500, 239244.0, 941], [20240704, 10.19, 10.2, 10.2, 10.18, 10.19, 22400, 228220.0, 942], [20240704, 10.19, 10.2, 10.22, 10.2, 10.21, 36500, 372396.0, 943], [20240704, 10.21, 10.21, 10.23, 10.21, 10.23, 6900, 70504.0, 944], [20240704, 10.23, 10.22, 10.22, 10.2, 10.22, 8400, 85714.0, 945], [20240704, 10.22, 10.22, 10.22, 10.21, 10.22, 6700, 68436.0, 946], [20240704, 10.22, 10.22, 10.22, 10.21, 10.21, 3800, 38804.0, 947], [20240704, 10.21, 10.21, 10.21, 10.2, 10.2, 3100, 31646.0, 948], [20240704, 10.2, 10.21, 10.21, 10.19, 10.19, 47900, 488295.0, 949], [20240704, 10.19, 10.19, 10.2, 10.18, 10.18, 59200, 602771.0, 950], [20240704, 10.18, 10.18, 10.18, 10.17, 10.17, 49500, 503896.0, 951], [20240704, 10.17, 10.18, 10.2, 10.17, 10.18, 20700, 210791.0, 952], [20240704, 10.18, 10.18, 10.18, 10.18, 10.18, 6200, 63116.0, 953], [20240704, 10.18, 10.18, 10.18, 10.18, 10.18, 16500, 167970.0, 954], [20240704, 10.18, 10.18, 10.18, 10.16, 10.18, 40600, 412915.0, 955], [20240704, 10.18, 10.17, 10.17, 10.15, 10.15, 71200, 723477.0, 956], [20240704, 10.15, 10.15, 10.16, 10.15, 10.16, 44400, 450919.0, 957], [20240704, 10.16, 10.16, 10.16, 10.16, 10.16, 8000, 81280.0, 958], [20240704, 10.16, 10.16, 10.17, 10.15, 10.16, 19100, 193974.0, 959], [20240704, 10.16, 10.15, 10.15, 10.12, 10.12, 73000, 740453.0, 1000], [20240704, 10.12, 10.12, 10.12, 10.11, 10.12, 82600, 835680.0, 1001], [20240704, 10.12, 10.12, 10.13, 10.11, 10.13, 76000, 769110.0, 1002], [20240704, 10.13, 10.13, 10.17, 10.13, 10.15, 7800, 79182.0, 1003], [20240704, 10.15, 10.15, 10.15, 10.14, 10.14, 8900, 90288.0, 1004], [20240704, 10.14, 10.14, 10.14, 10.12, 10.12, 14800, 149914.0, 1005], [20240704, 10.12, 10.13, 10.13, 10.12, 10.13, 18000, 182321.0, 1006], [20240704, 10.13, 10.13, 10.13, 10.12, 10.12, 44300, 448362.0, 1007], [20240704, 10.12, 10.12, 10.13, 10.12, 10.12, 12800, 129547.0, 1008], [20240704, 10.12, 10.13, 10.13, 10.11, 10.11, 37300, 377380.0, 1009], [20240704, 10.11, 10.11, 10.14, 10.11, 10.13, 114900, 1162831.0, 1010], [20240704, 10.13, 10.13, 10.13, 10.12, 10.12, 13100, 132660.0, 1011], [20240704, 10.12, 10.12, 10.12, 10.11, 10.11, 15900, 160887.0, 1012], [20240704, 10.11, 10.11, 10.12, 10.11, 10.12, 60400, 610681.0, 1013], [20240704, 10.12, 10.11, 10.12, 10.09, 10.12, 138900, 1403276.0, 1014], [20240704, 10.12, 10.11, 10.12, 10.11, 10.12, 59800, 604835.0, 1015], [20240704, 10.12, 10.11, 10.14, 10.11, 10.14, 26300, 266358.0, 1016], [20240704, 10.14, 10.14, 10.14, 10.14, 10.14, 8200, 83148.0, 1017], [20240704, 10.14, 10.13, 10.17, 10.13, 10.17, 93100, 945117.0, 1018], [20240704, 10.17, 10.19, 10.21, 10.19, 10.19, 58700, 598331.0, 1019], [20240704, 10.19, 10.19, 10.2, 10.18, 10.18, 69600, 709590.0, 1020], [20240704, 10.18, 10.16, 10.17, 10.16, 10.17, 200, 2033.0, 1021], [20240704, 10.17, 10.16, 10.16, 10.15, 10.15, 7200, 73142.0, 1022], [20240704, 10.15, 10.15, 10.18, 10.15, 10.18, 25300, 257187.0, 1023], [20240704, 10.18, 10.18, 10.18, 10.17, 10.17, 8600, 87474.0, 1024], [20240704, 10.17, 10.17, 10.18, 10.17, 10.17, 3800, 38666.0, 1025], [20240704, 10.17, 10.17, 10.17, 10.17, 10.17, 12500, 127125.0, 1026], [20240704, 10.17, 10.15, 10.15, 10.15, 10.15, 10100, 102515.0, 1027], [20240704, 10.15, 10.16, 10.16, 10.15, 10.15, 7700, 78135.0, 1028], [20240704, 10.15, 10.13, 10.14, 10.13, 10.14, 2100, 21274.0, 1029], [20240704, 10.14, 10.13, 10.14, 10.13, 10.14, 2600, 26343.0, 1030], [20240704, 10.14, 10.13, 10.16, 10.13, 10.16, 10800, 109624.0, 1031], [20240704, 10.16, 10.16, 10.16, 10.16, 10.16, 600, 6096.0, 1032], [20240704, 10.16, 10.16, 10.16, 10.16, 10.16, 1300, 13208.0, 1033], [20240704, 10.16, 10.15, 10.16, 10.15, 10.16, 5700, 57857.0, 1034], [20240704, 10.16, 10.15, 10.15, 10.15, 10.15, 700, 7105.0, 1035], [20240704, 10.15, 10.16, 10.16, 10.14, 10.14, 18900, 191727.86, 1036], [20240704, 10.14, 10.14, 10.14, 10.13, 10.13, 1300, 13179.01, 1037], [20240704, 10.13, 10.13, 10.14, 10.13, 10.14, 9700, 98343.0, 1038], [20240704, 10.14, 10.15, 10.15, 10.15, 10.15, 2300, 23345.0, 1039], [20240704, 10.15, 10.14, 10.15, 10.14, 10.15, 3000, 30440.0, 1040], [20240704, 10.15, 10.14, 10.14, 10.14, 10.14, 8000, 81120.0, 1041], [20240704, 10.14, 10.13, 10.13, 10.13, 10.13, 4800, 48624.0, 1042], [20240704, 10.13, 10.13, 10.13, 10.13, 10.13, 0, 0.0, 1043], [20240704, 10.13, 10.13, 10.13, 10.12, 10.12, 20300, 205543.12, 1044], [20240704, 10.12, 10.11, 10.11, 10.11, 10.11, 16400, 165804.0, 1045], [20240704, 10.11, 10.11, 10.12, 10.11, 10.12, 59700, 603584.0, 1046], [20240704, 10.12, 10.12, 10.13, 10.12, 10.12, 3200, 32386.0, 1047], [20240704, 10.12, 10.12, 10.12, 10.12, 10.12, 100, 1012.0, 1048], [20240704, 10.12, 10.13, 10.13, 10.12, 10.13, 11800, 119365.92, 1049], [20240704, 10.13, 10.14, 10.14, 10.14, 10.14, 400, 4056.0, 1050], [20240704, 10.14, 10.14, 10.14, 10.14, 10.14, 1500, 15216.0, 1051], [20240704, 10.14, 10.14, 10.15, 10.14, 10.14, 2500, 25352.0, 1052], [20240704, 10.14, 10.15, 10.16, 10.15, 10.15, 2200, 22338.0, 1053], [20240704, 10.15, 10.15, 10.15, 10.14, 10.14, 1300, 13192.0, 1054], [20240704, 10.14, 10.14, 10.14, 10.13, 10.13, 9900, 100336.0, 1055], [20240704, 10.13, 10.13, 10.13, 10.12, 10.12, 20100, 203633.08, 1056], [20240704, 10.12, 10.13, 10.15, 10.13, 10.15, 17700, 179290.92, 1057], [20240704, 10.15, 10.15, 10.15, 10.14, 10.14, 3300, 33492.0, 1058], [20240704, 10.14, 10.14, 10.16, 10.14, 10.16, 12100, 122855.0, 1059], [20240704, 10.16, 10.17, 10.19, 10.17, 10.19, 14400, 146495.0, 1100], [20240704, 10.19, 10.18, 10.18, 10.17, 10.17, 1300, 13223.0, 1101], [20240704, 10.17, 10.18, 10.19, 10.18, 10.19, 19400, 197501.0, 1102], [20240704, 10.19, 10.18, 10.18, 10.17, 10.18, 8500, 86521.0, 1103], [20240704, 10.18, 10.18, 10.19, 10.18, 10.19, 1200, 12226.0, 1104], [20240704, 10.19, 10.18, 10.19, 10.18, 10.19, 14000, 142625.0, 1105], [20240704, 10.19, 10.19, 10.19, 10.19, 10.19, 3500, 35665.0, 1106], [20240704, 10.19, 10.2, 10.21, 10.2, 10.21, 47100, 480814.0, 1107], [20240704, 10.21, 10.2, 10.2, 10.2, 10.2, 600, 6120.0, 1108], [20240704, 10.2, 10.2, 10.2, 10.19, 10.19, 7900, 80516.0, 1109], [20240704, 10.19, 10.19, 10.2, 10.19, 10.2, 4500, 45880.0, 1110], [20240704, 10.2, 10.2, 10.2, 10.2, 10.2, 3500, 35700.0, 1111], [20240704, 10.2, 10.2, 10.2, 10.2, 10.2, 2700, 27535.0, 1112], [20240704, 10.2, 10.2, 10.22, 10.2, 10.22, 13200, 134794.0, 1113], [20240704, 10.22, 10.22, 10.22, 10.22, 10.22, 26600, 271852.0, 1114], [20240704, 10.22, 10.23, 10.23, 10.22, 10.22, 41100, 420242.0, 1115], [20240704, 10.22, 10.22, 10.28, 10.22, 10.26, 104200, 1067983.0, 1116], [20240704, 10.26, 10.26, 10.26, 10.24, 10.24, 3200, 32772.0, 1117], [20240704, 10.24, 10.24, 10.25, 10.23, 10.25, 24200, 247798.0, 1118], [20240704, 10.25, 10.25, 10.31, 10.25, 10.31, 178100, 1832046.0, 1119], [20240704, 10.31, 10.32, 10.32, 10.26, 10.28, 216300, 2227500.5, 1120], [20240704, 10.28, 10.27, 10.27, 10.23, 10.23, 33500, 343471.0, 1121], [20240704, 10.23, 10.24, 10.25, 10.24, 10.24, 39600, 405769.0, 1122], [20240704, 10.24, 10.25, 10.26, 10.24, 10.25, 18000, 184563.0, 1123], [20240704, 10.25, 10.24, 10.24, 10.23, 10.23, 35700, 365380.0, 1124], [20240704, 10.23, 10.24, 10.25, 10.24, 10.24, 22500, 230410.0, 1125], [20240704, 10.24, 10.25, 10.25, 10.24, 10.24, 8900, 91179.0, 1126], [20240704, 10.24, 10.23, 10.23, 10.23, 10.23, 9400, 96162.0, 1127], [20240704, 10.23, 10.24, 10.24, 10.23, 10.23, 24700, 252769.0, 1128], [20240704, 10.23, 10.23, 10.24, 10.22, 10.22, 26800, 274042.0, 1129], [20240704, 10.22, 10.23, 10.23, 10.23, 10.23, 300, 3069.0, 1130], [20240704, 10.23, 10.24, 10.24, 10.23, 10.23, 6500, 66539.0, 1301], [20240704, 10.23, 10.22, 10.23, 10.22, 10.23, 4000, 40890.0, 1302], [20240704, 10.23, 10.23, 10.23, 10.21, 10.21, 5900, 60245.0, 1303], [20240704, 10.21, 10.21, 10.22, 10.21, 10.22, 2900, 29621.0, 1304], [20240704, 10.22, 10.22, 10.22, 10.22, 10.22, 800, 8176.0, 1305], [20240704, 10.22, 10.22, 10.22, 10.21, 10.21, 3800, 38803.0, 1306], [20240704, 10.21, 10.21, 10.21, 10.2, 10.2, 26700, 272516.0, 1307], [20240704, 10.2, 10.19, 10.19, 10.19, 10.19, 3700, 37703.0, 1308], [20240704, 10.19, 10.19, 10.19, 10.17, 10.17, 24900, 253555.0, 1309], [20240704, 10.17, 10.18, 10.18, 10.18, 10.18, 7700, 78386.0, 1310], [20240704, 10.18, 10.17, 10.17, 10.17, 10.17, 5200, 52884.0, 1311], [20240704, 10.17, 10.16, 10.17, 10.16, 10.16, 32600, 331226.0, 1312], [20240704, 10.16, 10.16, 10.17, 10.15, 10.16, 20600, 209296.0, 1313], [20240704, 10.16, 10.15, 10.15, 10.14, 10.15, 23700, 240543.0, 1314], [20240704, 10.15, 10.15, 10.16, 10.15, 10.16, 17500, 177724.0, 1315], [20240704, 10.16, 10.16, 10.16, 10.15, 10.15, 7700, 78212.0, 1316], [20240704, 10.15, 10.14, 10.15, 10.14, 10.15, 9800, 99382.0, 1317], [20240704, 10.15, 10.15, 10.15, 10.14, 10.14, 3500, 35520.0, 1318], [20240704, 10.14, 10.14, 10.15, 10.14, 10.14, 11300, 114584.0, 1319], [20240704, 10.14, 10.14, 10.16, 10.14, 10.16, 18400, 186724.0, 1320], [20240704, 10.16, 10.15, 10.15, 10.15, 10.15, 6100, 61915.0, 1321], [20240704, 10.15, 10.15, 10.15, 10.13, 10.13, 27600, 279853.0, 1322], [20240704, 10.13, 10.14, 10.14, 10.12, 10.13, 25500, 258303.0, 1323], [20240704, 10.13, 10.12, 10.13, 10.12, 10.13, 9000, 91163.0, 1324], [20240704, 10.13, 10.13, 10.14, 10.12, 10.12, 21700, 219695.0, 1325], [20240704, 10.12, 10.11, 10.12, 10.1, 10.1, 139400, 1408444.0, 1326], [20240704, 10.1, 10.1, 10.1, 10.09, 10.09, 44300, 447109.0, 1327], [20240704, 10.09, 10.09, 10.1, 10.08, 10.1, 70900, 715829.0, 1328], [20240704, 10.1, 10.09, 10.11, 10.09, 10.11, 15200, 153550.0, 1329], [20240704, 10.11, 10.1, 10.11, 10.1, 10.11, 9000, 90909.0, 1330], [20240704, 10.11, 10.09, 10.1, 10.09, 10.1, 5700, 57559.0, 1331], [20240704, 10.1, 10.1, 10.1, 10.1, 10.1, 27800, 280759.0, 1332], [20240704, 10.1, 10.11, 10.11, 10.11, 10.11, 8500, 85933.0, 1333], [20240704, 10.11, 10.11, 10.11, 10.1, 10.1, 13900, 140515.0, 1334], [20240704, 10.1, 10.11, 10.11, 10.1, 10.11, 8800, 88967.0, 1335], [20240704, 10.11, 10.1, 10.1, 10.09, 10.09, 42200, 426215.0, 1336], [20240704, 10.09, 10.1, 10.1, 10.1, 10.1, 40600, 410060.0, 1337], [20240704, 10.1, 10.1, 10.11, 10.1, 10.11, 34800, 351593.0, 1338], [20240704, 10.11, 10.11, 10.11, 10.11, 10.11, 5000, 50550.0, 1339], [20240704, 10.11, 10.11, 10.11, 10.1, 10.11, 24100, 243464.0, 1340], [20240704, 10.11, 10.12, 10.12, 10.12, 10.12, 7400, 74888.0, 1341], [20240704, 10.12, 10.12, 10.12, 10.11, 10.11, 6000, 60673.0, 1342], [20240704, 10.11, 10.11, 10.12, 10.1, 10.1, 21200, 214344.0, 1343], [20240704, 10.1, 10.1, 10.1, 10.09, 10.09, 25200, 254533.0, 1344], [20240704, 10.09, 10.09, 10.1, 10.09, 10.1, 22300, 225229.0, 1345], [20240704, 10.1, 10.1, 10.1, 10.1, 10.1, 19900, 200990.0, 1346], [20240704, 10.1, 10.11, 10.11, 10.1, 10.11, 13000, 131363.0, 1347], [20240704, 10.11, 10.1, 10.1, 10.1, 10.1, 2100, 21210.0, 1348], [20240704, 10.1, 10.1, 10.18, 10.1, 10.15, 71600, 726358.0, 1349], [20240704, 10.15, 10.15, 10.16, 10.15, 10.16, 3500, 35545.0, 1350], [20240704, 10.16, 10.15, 10.16, 10.14, 10.14, 3100, 31458.0, 1351], [20240704, 10.14, 10.13, 10.13, 10.13, 10.13, 1500, 15195.0, 1352], [20240704, 10.13, 10.13, 10.13, 10.13, 10.13, 1500, 15195.0, 1353], [20240704, 10.13, 10.13, 10.13, 10.11, 10.12, 15100, 152713.0, 1354], [20240704, 10.12, 10.11, 10.11, 10.11, 10.11, 2100, 21231.0, 1355], [20240704, 10.11, 10.11, 10.11, 10.1, 10.1, 6300, 63692.0, 1356], [20240704, 10.1, 10.1, 10.12, 10.1, 10.12, 12400, 125264.0, 1357], [20240704, 10.12, 10.12, 10.12, 10.12, 10.12, 3800, 38455.0, 1358], [20240704, 10.12, 10.11, 10.12, 10.11, 10.12, 1100, 11131.0, 1359], [20240704, 10.12, 10.12, 10.12, 10.12, 10.12, 19100, 193292.0, 1400], [20240704, 10.12, 10.12, 10.12, 10.12, 10.12, 5800, 58696.0, 1401], [20240704, 10.12, 10.12, 10.12, 10.11, 10.11, 22100, 223632.0, 1402], [20240704, 10.11, 10.11, 10.11, 10.1, 10.1, 49000, 494938.0, 1403], [20240704, 10.1, 10.1, 10.1, 10.1, 10.1, 36900, 372690.0, 1404], [20240704, 10.1, 10.1, 10.1, 10.09, 10.09, 6500, 65613.0, 1405], [20240704, 10.09, 10.09, 10.09, 10.09, 10.09, 47500, 479285.0, 1406], [20240704, 10.09, 10.09, 10.09, 10.08, 10.09, 79900, 806053.0, 1407], [20240704, 10.09, 10.08, 10.09, 10.07, 10.07, 69000, 695528.0, 1408], [20240704, 10.07, 10.07, 10.08, 10.05, 10.08, 68100, 685204.0, 1409], [20240704, 10.08, 10.08, 10.08, 10.06, 10.06, 8200, 82616.0, 1410], [20240704, 10.06, 10.06, 10.07, 10.06, 10.07, 7300, 73443.0, 1411], [20240704, 10.07, 10.06, 10.06, 10.05, 10.06, 13300, 133762.0, 1412], [20240704, 10.06, 10.06, 10.06, 10.05, 10.05, 10100, 101521.0, 1413], [20240704, 10.05, 10.05, 10.06, 10.05, 10.06, 58400, 587049.0, 1414], [20240704, 10.06, 10.05, 10.05, 10.03, 10.04, 47500, 476963.0, 1415], [20240704, 10.04, 10.03, 10.1, 10.03, 10.06, 32900, 330456.0, 1416], [20240704, 10.06, 10.05, 10.05, 10.03, 10.03, 44800, 449659.0, 1417], [20240704, 10.03, 10.04, 10.05, 10.04, 10.05, 28900, 290219.0, 1418], [20240704, 10.05, 10.04, 10.04, 10.03, 10.03, 26900, 269970.0, 1419], [20240704, 10.03, 10.04, 10.04, 10.03, 10.03, 17600, 176628.0, 1420], [20240704, 10.03, 10.04, 10.05, 10.03, 10.05, 15300, 153689.0, 1421], [20240704, 10.05, 10.05, 10.05, 10.03, 10.03, 60100, 603413.0, 1422], [20240704, 10.03, 10.03, 10.03, 10.02, 10.02, 8100, 81237.0, 1423], [20240704, 10.02, 10.02, 10.03, 10.02, 10.03, 8600, 86206.0, 1424], [20240704, 10.03, 10.02, 10.05, 10.02, 10.05, 13700, 137501.0, 1425], [20240704, 10.05, 10.04, 10.06, 10.04, 10.05, 11900, 119580.0, 1426], [20240704, 10.05, 10.05, 10.05, 10.05, 10.05, 13800, 138690.0, 1427], [20240704, 10.05, 10.05, 10.05, 10.05, 10.05, 12300, 123615.0, 1428], [20240704, 10.05, 10.04, 10.05, 10.04, 10.04, 5200, 52244.0, 1429], [20240704, 10.04, 10.05, 10.05, 10.03, 10.04, 14600, 146502.0, 1430], [20240704, 10.04, 10.03, 10.04, 10.03, 10.03, 7600, 76258.0, 1431], [20240704, 10.03, 10.04, 10.04, 10.02, 10.03, 39000, 391060.0, 1432], [20240704, 10.03, 10.04, 10.04, 10.03, 10.04, 9800, 98363.0, 1433], [20240704, 10.04, 10.04, 10.04, 10.03, 10.03, 13300, 133482.0, 1434], [20240704, 10.03, 10.03, 10.05, 10.02, 10.05, 77800, 779947.0, 1435], [20240704, 10.05, 10.05, 10.06, 10.05, 10.06, 17300, 173929.0, 1436], [20240704, 10.06, 10.06, 10.06, 10.06, 10.06, 5000, 50300.0, 1437], [20240704, 10.06, 10.06, 10.06, 10.05, 10.06, 29800, 299762.0, 1438], [20240704, 10.06, 10.06, 10.09, 10.06, 10.09, 12700, 127962.0, 1439], [20240704, 10.09, 10.09, 10.1, 10.08, 10.09, 60900, 614903.0, 1440], [20240704, 10.09, 10.09, 10.11, 10.09, 10.11, 35700, 360598.0, 1441], [20240704, 10.11, 10.1, 10.11, 10.09, 10.09, 8900, 89874.0, 1442], [20240704, 10.09, 10.09, 10.09, 10.07, 10.07, 12500, 126081.0, 1443], [20240704, 10.07, 10.08, 10.09, 10.08, 10.08, 16400, 165347.0, 1444], [20240704, 10.08, 10.08, 10.08, 10.08, 10.08, 21900, 220752.0, 1445], [20240704, 10.08, 10.09, 10.09, 10.07, 10.07, 9000, 90802.0, 1446], [20240704, 10.07, 10.07, 10.08, 10.07, 10.08, 13900, 140021.0, 1447], [20240704, 10.08, 10.07, 10.08, 10.04, 10.04, 33100, 332861.0, 1448], [20240704, 10.04, 10.04, 10.04, 10.03, 10.03, 12600, 126468.0, 1449], [20240704, 10.03, 10.03, 10.05, 10.03, 10.05, 15500, 155687.0, 1450], [20240704, 10.05, 10.04, 10.05, 10.04, 10.05, 25200, 253589.28, 1451], [20240704, 10.05, 10.04, 10.05, 10.04, 10.05, 10000, 100467.0, 1452], [20240704, 10.05, 10.04, 10.05, 10.04, 10.04, 35600, 357624.0, 1453], [20240704, 10.04, 10.04, 10.05, 10.04, 10.04, 30000, 301339.0, 1454], [20240704, 10.04, 10.05, 10.05, 10.04, 10.04, 58600, 588847.0, 1455], [20240704, 10.04, 10.05, 10.05, 10.04, 10.05, 45600, 458211.0, 1456], [20240704, 10.05, 10.06, 10.08, 10.05, 10.05, 52700, 529810.0, 1457], [20240704, 10.05, 10.05, 10.05, 10.05, 10.05, 0, 0.0, 1458], [20240704, 10.05, 10.05, 10.05, 10.05, 10.05, 0, 0.0, 1459], [20240704, 10.05, 10.15, 10.15, 10.15, 10.15, 202700, 2057405.0, 1500], [20240705, 10.15, 10.12, 10.13, 10.05, 10.1, 72100, 728768.0, 931], [20240705, 10.1, 10.09, 10.1, 10.07, 10.08, 33200, 334715.0, 932], [20240705, 10.08, 10.08, 10.08, 10.02, 10.04, 69000, 693281.0, 933], [20240705, 10.04, 10.04, 10.04, 10.01, 10.02, 71800, 720194.0, 934], [20240705, 10.02, 10.02, 10.02, 10.0, 10.01, 225200, 2254249.0, 935], [20240705, 10.01, 10.01, 10.04, 10.01, 10.04, 30200, 302510.0, 936], [20240705, 10.04, 10.05, 10.08, 10.04, 10.06, 45900, 461305.0, 937], [20240705, 10.06, 10.05, 10.08, 10.05, 10.08, 8800, 88571.0, 938], [20240705, 10.08, 10.08, 10.1, 10.08, 10.09, 24300, 245271.0, 939], [20240705, 10.09, 10.1, 10.1, 10.07, 10.08, 26900, 270927.0, 940], [20240705, 10.08, 10.09, 10.1, 10.09, 10.1, 18400, 185799.0, 941], [20240705, 10.1, 10.09, 10.12, 10.09, 10.12, 10300, 104116.0, 942], [20240705, 10.12, 10.12, 10.12, 10.11, 10.12, 6400, 64741.0, 943], [20240705, 10.12, 10.11, 10.11, 10.09, 10.09, 36700, 370578.0, 944], [20240705, 10.09, 10.08, 10.09, 10.08, 10.08, 21100, 212720.0, 945], [20240705, 10.08, 10.08, 10.09, 10.08, 10.09, 32600, 328726.0, 946], [20240705, 10.09, 10.1, 10.1, 10.09, 10.09, 9600, 96928.0, 947], [20240705, 10.09, 10.09, 10.09, 10.07, 10.08, 22800, 229767.0, 948], [20240705, 10.08, 10.08, 10.08, 10.08, 10.08, 19400, 195552.0, 949], [20240705, 10.08, 10.09, 10.09, 10.07, 10.08, 14000, 141090.0, 950], [20240705, 10.08, 10.07, 10.08, 10.07, 10.07, 2200, 22162.0, 951], [20240705, 10.07, 10.07, 10.07, 10.06, 10.06, 47300, 476269.0, 952], [20240705, 10.06, 10.07, 10.09, 10.07, 10.09, 4000, 40334.0, 953], [20240705, 10.09, 10.09, 10.09, 10.09, 10.09, 24900, 251241.0, 954], [20240705, 10.09, 10.09, 10.09, 10.08, 10.09, 1600, 16136.0, 955], [20240705, 10.09, 10.08, 10.09, 10.08, 10.08, 3700, 37303.0, 956], [20240705, 10.08, 10.08, 10.08, 10.05, 10.06, 49400, 497225.0, 957], [20240705, 10.06, 10.06, 10.06, 10.05, 10.05, 10600, 106584.0, 958], [20240705, 10.05, 10.05, 10.06, 10.05, 10.06, 9500, 95529.0, 959], [20240705, 10.06, 10.06, 10.07, 10.05, 10.05, 12900, 129696.0, 1000], [20240705, 10.05, 10.05, 10.05, 10.05, 10.05, 34200, 343710.0, 1001], [20240705, 10.05, 10.05, 10.05, 10.04, 10.04, 10800, 108525.0, 1002], [20240705, 10.04, 10.04, 10.06, 10.04, 10.05, 10500, 105522.0, 1003], [20240705, 10.05, 10.06, 10.06, 10.05, 10.06, 2800, 28163.0, 1004], [20240705, 10.06, 10.06, 10.07, 10.05, 10.05, 19300, 194127.0, 1005], [20240705, 10.05, 10.05, 10.06, 10.05, 10.05, 17800, 179003.0, 1006], [20240705, 10.05, 10.05, 10.06, 10.05, 10.06, 22300, 224328.0, 1007], [20240705, 10.06, 10.06, 10.06, 10.06, 10.06, 8500, 85510.0, 1008], [20240705, 10.06, 10.06, 10.07, 10.06, 10.07, 8400, 84573.0, 1009], [20240705, 10.07, 10.07, 10.08, 10.07, 10.08, 19700, 198459.0, 1010], [20240705, 10.08, 10.07, 10.08, 10.07, 10.08, 3200, 32238.0, 1011], [20240705, 10.08, 10.07, 10.07, 10.07, 10.07, 3800, 38266.0, 1012], [20240705, 10.07, 10.07, 10.08, 10.07, 10.08, 4200, 42326.0, 1013], [20240705, 10.08, 10.08, 10.08, 10.07, 10.07, 7600, 76557.0, 1014], [20240705, 10.07, 10.06, 10.07, 10.06, 10.07, 10800, 108656.0, 1015], [20240705, 10.07, 10.06, 10.06, 10.06, 10.06, 10000, 100600.0, 1016], [20240705, 10.06, 10.07, 10.07, 10.06, 10.06, 1300, 13090.0, 1017], [20240705, 10.06, 10.06, 10.07, 10.06, 10.07, 2800, 28194.0, 1018], [20240705, 10.07, 10.07, 10.08, 10.07, 10.08, 6400, 64467.0, 1019], [20240705, 10.08, 10.08, 10.08, 10.08, 10.08, 1400, 14112.0, 1020], [20240705, 10.08, 10.08, 10.08, 10.08, 10.08, 1800, 18136.0, 1021], [20240705, 10.08, 10.08, 10.08, 10.06, 10.06, 24200, 243557.0, 1022], [20240705, 10.06, 10.06, 10.06, 10.05, 10.06, 5300, 53312.0, 1023], [20240705, 10.06, 10.06, 10.06, 10.06, 10.06, 0, 0.0, 1024], [20240705, 10.06, 10.07, 10.07, 10.07, 10.07, 300, 3021.0, 1025], [20240705, 10.07, 10.07, 10.08, 10.07, 10.07, 1700, 17124.0, 1026], [20240705, 10.07, 10.07, 10.08, 10.07, 10.07, 3400, 34250.0, 1027], [20240705, 10.07, 10.06, 10.08, 10.06, 10.08, 42300, 426140.0, 1028], [20240705, 10.08, 10.08, 10.08, 10.08, 10.08, 2500, 25200.0, 1029], [20240705, 10.08, 10.09, 10.1, 10.09, 10.09, 4500, 45408.0, 1030], [20240705, 10.09, 10.09, 10.1, 10.09, 10.1, 6100, 61572.0, 1031], [20240705, 10.1, 10.09, 10.09, 10.08, 10.09, 10900, 109971.0, 1032], [20240705, 10.09, 10.08, 10.08, 10.08, 10.08, 1200, 12096.0, 1033], [20240705, 10.08, 10.07, 10.08, 10.07, 10.08, 3800, 38597.24, 1034], [20240705, 10.08, 10.08, 10.08, 10.07, 10.08, 14800, 149126.0, 1035], [20240705, 10.08, 10.08, 10.08, 10.07, 10.07, 46200, 464887.75, 1036], [20240705, 10.07, 10.06, 10.06, 10.06, 10.06, 5400, 54324.0, 1037], [20240705, 10.06, 10.06, 10.06, 10.05, 10.05, 3000, 30178.0, 1038], [20240705, 10.05, 10.05, 10.07, 10.05, 10.07, 4000, 40224.0, 1039], [20240705, 10.07, 10.07, 10.09, 10.07, 10.09, 10800, 108933.0, 1040], [20240705, 10.09, 10.09, 10.09, 10.09, 10.09, 7900, 79711.0, 1041], [20240705, 10.09, 10.1, 10.12, 10.1, 10.1, 35400, 357799.0, 1042], [20240705, 10.1, 10.1, 10.13, 10.1, 10.13, 14900, 150755.0, 1043], [20240705, 10.13, 10.13, 10.13, 10.09, 10.09, 6600, 66727.0, 1044], [20240705, 10.09, 10.11, 10.11, 10.11, 10.11, 1000, 10110.0, 1045], [20240705, 10.11, 10.11, 10.11, 10.1, 10.1, 4500, 45463.0, 1046], [20240705, 10.1, 10.1, 10.1, 10.1, 10.1, 5100, 51510.0, 1047], [20240705, 10.1, 10.09, 10.09, 10.09, 10.09, 6500, 65585.0, 1048], [20240705, 10.09, 10.1, 10.11, 10.1, 10.11, 2200, 22239.0, 1049], [20240705, 10.11, 10.1, 10.1, 10.1, 10.1, 200, 2020.0, 1050], [20240705, 10.1, 10.09, 10.09, 10.09, 10.09, 1000, 10090.0, 1051], [20240705, 10.09, 10.09, 10.09, 10.09, 10.09, 13100, 132179.0, 1052], [20240705, 10.09, 10.1, 10.1, 10.1, 10.1, 2500, 25250.0, 1053], [20240705, 10.1, 10.09, 10.09, 10.09, 10.09, 3200, 32288.0, 1054], [20240705, 10.09, 10.09, 10.09, 10.09, 10.09, 17600, 177584.0, 1055], [20240705, 10.09, 10.08, 10.1, 10.08, 10.1, 2900, 29267.0, 1056], [20240705, 10.1, 10.1, 10.1, 10.1, 10.1, 100, 1010.0, 1057], [20240705, 10.1, 10.09, 10.1, 10.09, 10.09, 5600, 56510.0, 1058], [20240705, 10.09, 10.09, 10.09, 10.07, 10.07, 30900, 311222.0, 1059], [20240705, 10.07, 10.09, 10.09, 10.07, 10.07, 3600, 36264.0, 1100], [20240705, 10.07, 10.06, 10.07, 10.06, 10.06, 17400, 175114.0, 1101], [20240705, 10.06, 10.06, 10.06, 10.05, 10.06, 14400, 144858.0, 1102], [20240705, 10.06, 10.06, 10.06, 10.06, 10.06, 3400, 34204.0, 1103], [20240705, 10.06, 10.06, 10.06, 10.06, 10.06, 2500, 25150.0, 1104], [20240705, 10.06, 10.06, 10.07, 10.06, 10.06, 5500, 55372.0, 1105], [20240705, 10.06, 10.07, 10.07, 10.07, 10.07, 700, 7049.0, 1106], [20240705, 10.07, 10.07, 10.07, 10.07, 10.07, 0, 0.0, 1107], [20240705, 10.07, 10.07, 10.07, 10.06, 10.06, 22700, 228415.0, 1108], [20240705, 10.06, 10.07, 10.07, 10.07, 10.07, 1800, 18126.0, 1109], [20240705, 10.07, 10.07, 10.07, 10.07, 10.07, 700, 7049.0, 1110], [20240705, 10.07, 10.07, 10.07, 10.07, 10.07, 14700, 148029.0, 1111], [20240705, 10.07, 10.08, 10.08, 10.07, 10.07, 300, 3022.0, 1112], [20240705, 10.07, 10.07, 10.08, 10.07, 10.07, 4200, 42305.0, 1113], [20240705, 10.07, 10.06, 10.07, 10.06, 10.07, 22600, 227444.0, 1114], [20240705, 10.07, 10.07, 10.07, 10.06, 10.06, 17400, 175112.0, 1115], [20240705, 10.06, 10.05, 10.06, 10.05, 10.06, 7600, 76424.0, 1116], [20240705, 10.06, 10.07, 10.07, 10.07, 10.07, 4700, 47329.0, 1117], [20240705, 10.07, 10.08, 10.08, 10.08, 10.08, 3900, 39312.0, 1118], [20240705, 10.08, 10.08, 10.08, 10.07, 10.07, 5300, 53372.0, 1119], [20240705, 10.07, 10.07, 10.07, 10.07, 10.07, 3300, 33231.0, 1120], [20240705, 10.07, 10.07, 10.09, 10.07, 10.09, 2400, 24189.0, 1121], [20240705, 10.09, 10.09, 10.09, 10.08, 10.08, 2500, 25215.0, 1122], [20240705, 10.08, 10.09, 10.11, 10.09, 10.11, 21600, 218098.0, 1123], [20240705, 10.11, 10.1, 10.1, 10.1, 10.1, 7400, 74740.0, 1124], [20240705, 10.1, 10.1, 10.1, 10.09, 10.09, 1600, 16158.0, 1125], [20240705, 10.09, 10.1, 10.1, 10.1, 10.1, 1000, 10100.0, 1126], [20240705, 10.1, 10.09, 10.09, 10.09, 10.09, 1000, 10090.0, 1127], [20240705, 10.09, 10.1, 10.1, 10.09, 10.09, 7800, 78771.0, 1128], [20240705, 10.09, 10.09, 10.1, 10.09, 10.1, 6900, 69640.0, 1129], [20240705, 10.1, 10.1, 10.11, 10.1, 10.11, 11600, 117226.0, 1130], [20240705, 10.11, 10.1, 10.1, 10.09, 10.09, 5000, 50499.0, 1301], [20240705, 10.09, 10.07, 10.09, 10.07, 10.09, 700, 7058.0, 1302], [20240705, 10.09, 10.09, 10.09, 10.07, 10.07, 1200, 12098.0, 1303], [20240705, 10.07, 10.08, 10.08, 10.08, 10.08, 1000, 10080.0, 1304], [20240705, 10.08, 10.09, 10.09, 10.09, 10.09, 4500, 45405.0, 1305], [20240705, 10.09, 10.09, 10.11, 10.09, 10.1, 15000, 151604.0, 1306], [20240705, 10.1, 10.1, 10.1, 10.09, 10.09, 22100, 222997.0, 1307], [20240705, 10.09, 10.08, 10.08, 10.08, 10.08, 7100, 71568.0, 1308], [20240705, 10.08, 10.07, 10.08, 10.07, 10.08, 15600, 157116.0, 1309], [20240705, 10.08, 10.09, 10.1, 10.09, 10.1, 1600, 16159.0, 1310], [20240705, 10.1, 10.1, 10.1, 10.06, 10.1, 38100, 383576.0, 1311], [20240705, 10.1, 10.09, 10.09, 10.08, 10.09, 11000, 110897.0, 1312], [20240705, 10.09, 10.09, 10.1, 10.09, 10.1, 11100, 112010.0, 1313], [20240705, 10.1, 10.1, 10.1, 10.1, 10.1, 14700, 148470.0, 1314], [20240705, 10.1, 10.1, 10.1, 10.1, 10.1, 9300, 93928.0, 1315], [20240705, 10.1, 10.1, 10.1, 10.1, 10.1, 2400, 24240.0, 1316], [20240705, 10.1, 10.11, 10.11, 10.1, 10.11, 5800, 58631.0, 1317], [20240705, 10.11, 10.1, 10.11, 10.1, 10.11, 3300, 33357.0, 1318], [20240705, 10.11, 10.11, 10.11, 10.11, 10.11, 0, 0.0, 1319], [20240705, 10.11, 10.11, 10.11, 10.11, 10.11, 12600, 127386.0, 1320], [20240705, 10.11, 10.11, 10.11, 10.1, 10.1, 9400, 95132.6, 1321], [20240705, 10.1, 10.1, 10.1, 10.1, 10.1, 52500, 530300.0, 1322], [20240705, 10.1, 10.1, 10.11, 10.1, 10.1, 14000, 141412.0, 1323], [20240705, 10.1, 10.1, 10.1, 10.09, 10.09, 37600, 379647.41, 1324], [20240705, 10.09, 10.09, 10.09, 10.09, 10.09, 0, 0.0, 1325], [20240705, 10.09, 10.09, 10.09, 10.09, 10.09, 0, 0.0, 1326], [20240705, 10.09, 10.07, 10.08, 10.07, 10.08, 1200, 12089.0, 1327], [20240705, 10.08, 10.07, 10.07, 10.07, 10.07, 16000, 161120.0, 1328], [20240705, 10.07, 10.07, 10.07, 10.07, 10.07, 1800, 18126.0, 1329], [20240705, 10.07, 10.08, 10.09, 10.08, 10.09, 1700, 17150.0, 1330], [20240705, 10.09, 10.09, 10.09, 10.09, 10.09, 200, 2018.0, 1331], [20240705, 10.09, 10.09, 10.1, 10.09, 10.1, 8900, 89872.0, 1332], [20240705, 10.1, 10.1, 10.1, 10.06, 10.09, 43400, 437064.0, 1333], [20240705, 10.09, 10.09, 10.09, 10.06, 10.08, 55400, 557472.0, 1334], [20240705, 10.08, 10.07, 10.09, 10.07, 10.07, 22500, 226748.0, 1335], [20240705, 10.07, 10.07, 10.07, 10.06, 10.06, 39100, 393177.0, 1336], [20240705, 10.06, 10.07, 10.07, 10.06, 10.06, 10600, 106644.0, 1337], [20240705, 10.06, 10.06, 10.06, 10.06, 10.06, 33000, 331987.0, 1338], [20240705, 10.06, 10.06, 10.07, 10.06, 10.07, 17700, 178118.0, 1339], [20240705, 10.07, 10.07, 10.08, 10.06, 10.06, 31400, 315946.0, 1340], [20240705, 10.06, 10.06, 10.06, 10.05, 10.06, 75800, 762551.0, 1341], [20240705, 10.06, 10.07, 10.07, 10.06, 10.07, 7900, 79492.0, 1342], [20240705, 10.07, 10.07, 10.07, 10.06, 10.06, 29800, 299847.0, 1343], [20240705, 10.06, 10.06, 10.07, 10.06, 10.06, 16000, 160972.0, 1344], [20240705, 10.06, 10.06, 10.07, 10.06, 10.07, 10500, 105719.0, 1345], [20240705, 10.07, 10.07, 10.09, 10.07, 10.09, 53800, 542055.0, 1346], [20240705, 10.09, 10.09, 10.09, 10.08, 10.09, 14400, 145159.0, 1347], [20240705, 10.09, 10.09, 10.09, 10.08, 10.08, 7000, 70571.0, 1348], [20240705, 10.08, 10.08, 10.08, 10.08, 10.08, 2500, 25200.0, 1349], [20240705, 10.08, 10.08, 10.08, 10.08, 10.08, 13600, 137088.0, 1350], [20240705, 10.08, 10.08, 10.09, 10.08, 10.09, 21900, 220841.0, 1351], [20240705, 10.09, 10.09, 10.11, 10.09, 10.11, 12800, 129371.0, 1352], [20240705, 10.11, 10.1, 10.11, 10.1, 10.11, 4500, 45465.0, 1353], [20240705, 10.11, 10.1, 10.12, 10.1, 10.11, 48700, 492555.0, 1354], [20240705, 10.11, 10.11, 10.11, 10.11, 10.11, 5500, 55605.0, 1355], [20240705, 10.11, 10.11, 10.12, 10.11, 10.12, 7700, 77904.0, 1356], [20240705, 10.12, 10.12, 10.12, 10.11, 10.12, 16300, 164932.0, 1357], [20240705, 10.12, 10.12, 10.12, 10.12, 10.12, 0, 0.0, 1358], [20240705, 10.12, 10.12, 10.13, 10.12, 10.13, 6800, 68831.0, 1359], [20240705, 10.13, 10.13, 10.13, 10.13, 10.13, 400, 4052.0, 1400], [20240705, 10.13, 10.13, 10.13, 10.12, 10.12, 3400, 34410.0, 1401], [20240705, 10.12, 10.12, 10.12, 10.11, 10.11, 10300, 104152.0, 1402], [20240705, 10.11, 10.11, 10.11, 10.1, 10.11, 20500, 207250.0, 1403], [20240705, 10.11, 10.12, 10.12, 10.12, 10.12, 200, 2024.0, 1404], [20240705, 10.12, 10.12, 10.14, 10.12, 10.14, 21800, 220874.0, 1405], [20240705, 10.14, 10.11, 10.13, 10.11, 10.13, 46600, 471272.0, 1406], [20240705, 10.13, 10.14, 10.15, 10.14, 10.15, 14800, 150178.0, 1407], [20240705, 10.15, 10.18, 10.18, 10.16, 10.17, 77000, 783366.0, 1408], [20240705, 10.17, 10.17, 10.17, 10.16, 10.17, 9900, 100659.0, 1409], [20240705, 10.17, 10.16, 10.16, 10.14, 10.14, 36500, 370708.0, 1410], [20240705, 10.14, 10.14, 10.14, 10.14, 10.14, 8100, 82134.0, 1411], [20240705, 10.14, 10.15, 10.16, 10.15, 10.15, 12700, 128906.0, 1412], [20240705, 10.15, 10.15, 10.15, 10.14, 10.14, 8200, 83217.0, 1413], [20240705, 10.14, 10.14, 10.15, 10.14, 10.15, 4400, 44636.0, 1414], [20240705, 10.15, 10.15, 10.15, 10.15, 10.15, 800, 8120.0, 1415], [20240705, 10.15, 10.14, 10.14, 10.14, 10.14, 1100, 11154.0, 1416], [20240705, 10.14, 10.14, 10.15, 10.14, 10.15, 10000, 101497.0, 1417], [20240705, 10.15, 10.15, 10.15, 10.14, 10.14, 13200, 133979.0, 1418], [20240705, 10.14, 10.15, 10.15, 10.14, 10.14, 16400, 166334.0, 1419], [20240705, 10.14, 10.14, 10.14, 10.14, 10.14, 11600, 117624.0, 1420], [20240705, 10.14, 10.14, 10.14, 10.14, 10.14, 0, 0.0, 1421], [20240705, 10.14, 10.14, 10.14, 10.14, 10.14, 13300, 134862.0, 1422], [20240705, 10.14, 10.14, 10.14, 10.14, 10.14, 16800, 170351.0, 1423], [20240705, 10.14, 10.14, 10.15, 10.14, 10.15, 1800, 18254.0, 1424], [20240705, 10.15, 10.14, 10.14, 10.14, 10.14, 200, 2028.0, 1425], [20240705, 10.14, 10.14, 10.14, 10.14, 10.14, 13000, 131820.0, 1426], [20240705, 10.14, 10.14, 10.14, 10.13, 10.13, 3900, 39517.0, 1427], [20240705, 10.13, 10.14, 10.14, 10.14, 10.14, 100, 1014.0, 1428], [20240705, 10.14, 10.12, 10.12, 10.12, 10.12, 36400, 368524.0, 1429], [20240705, 10.12, 10.12, 10.13, 10.11, 10.12, 41100, 415934.0, 1430], [20240705, 10.12, 10.11, 10.12, 10.11, 10.11, 10200, 103127.0, 1431], [20240705, 10.11, 10.11, 10.11, 10.09, 10.1, 85200, 860483.0, 1432], [20240705, 10.1, 10.1, 10.1, 10.09, 10.09, 14900, 150348.0, 1433], [20240705, 10.09, 10.09, 10.09, 10.08, 10.09, 13600, 137154.0, 1434], [20240705, 10.09, 10.08, 10.08, 10.07, 10.08, 40000, 403190.0, 1435], [20240705, 10.08, 10.08, 10.08, 10.08, 10.08, 17800, 179374.0, 1436], [20240705, 10.08, 10.08, 10.08, 10.07, 10.07, 42100, 424105.0, 1437], [20240705, 10.07, 10.07, 10.07, 10.06, 10.07, 34900, 351434.0, 1438], [20240705, 10.07, 10.07, 10.07, 10.07, 10.07, 19800, 199386.0, 1439], [20240705, 10.07, 10.06, 10.07, 10.06, 10.07, 78800, 793033.0, 1440], [20240705, 10.07, 10.07, 10.09, 10.07, 10.09, 11600, 116931.0, 1441], [20240705, 10.09, 10.08, 10.09, 10.08, 10.08, 19600, 197576.0, 1442], [20240705, 10.08, 10.08, 10.09, 10.08, 10.08, 18200, 183551.0, 1443], [20240705, 10.08, 10.09, 10.09, 10.08, 10.08, 3800, 38332.0, 1444], [20240705, 10.08, 10.08, 10.09, 10.08, 10.09, 36000, 362984.0, 1445], [20240705, 10.09, 10.09, 10.09, 10.08, 10.09, 8000, 80718.0, 1446], [20240705, 10.09, 10.08, 10.09, 10.08, 10.09, 16300, 164451.0, 1447], [20240705, 10.09, 10.08, 10.1, 10.08, 10.1, 26500, 267351.0, 1448], [20240705, 10.1, 10.09, 10.1, 10.09, 10.1, 31800, 321165.0, 1449], [20240705, 10.1, 10.11, 10.11, 10.09, 10.11, 13400, 135371.0, 1450], [20240705, 10.11, 10.1, 10.1, 10.1, 10.1, 26800, 270680.0, 1451], [20240705, 10.1, 10.1, 10.1, 10.09, 10.1, 5100, 51505.0, 1452], [20240705, 10.1, 10.1, 10.1, 10.09, 10.1, 60300, 608473.0, 1453], [20240705, 10.1, 10.1, 10.1, 10.08, 10.08, 24200, 244227.0, 1454], [20240705, 10.08, 10.09, 10.1, 10.09, 10.09, 21100, 212948.0, 1455], [20240705, 10.09, 10.09, 10.11, 10.09, 10.1, 57100, 576791.0, 1456], [20240705, 10.1, 10.11, 10.12, 10.11, 10.12, 45300, 457857.0, 1457], [20240705, 10.12, 10.11, 10.11, 10.11, 10.11, 1000, 10110.0, 1458], [20240705, 10.11, 10.11, 10.11, 10.11, 10.11, 0, 0.0, 1459], [20240705, 10.11, 10.11, 10.11, 10.11, 10.11, 114300, 1155573.0, 1500], [20240708, 10.11, 10.11, 10.11, 10.02, 10.03, 138200, 1393354.0, 931], [20240708, 10.03, 10.04, 10.06, 10.04, 10.06, 54600, 548205.0, 932], [20240708, 10.06, 10.07, 10.07, 10.05, 10.06, 7000, 70437.0, 933], [20240708, 10.06, 10.05, 10.05, 10.04, 10.04, 34200, 343684.0, 934], [20240708, 10.04, 10.05, 10.06, 10.05, 10.05, 25400, 255276.0, 935], [20240708, 10.05, 10.05, 10.08, 10.05, 10.06, 15400, 154925.0, 936], [20240708, 10.06, 10.07, 10.07, 10.04, 10.04, 47500, 477332.0, 937], [20240708, 10.04, 10.03, 10.06, 10.03, 10.06, 19700, 197835.0, 938], [20240708, 10.06, 10.07, 10.07, 10.05, 10.06, 6500, 65394.0, 939], [20240708, 10.06, 10.06, 10.07, 10.06, 10.07, 8600, 86583.0, 940], [20240708, 10.07, 10.07, 10.07, 10.06, 10.06, 4100, 41249.0, 941], [20240708, 10.06, 10.06, 10.06, 10.05, 10.05, 40400, 406100.0, 942], [20240708, 10.05, 10.05, 10.06, 10.05, 10.06, 14000, 140756.0, 943], [20240708, 10.06, 10.05, 10.06, 10.03, 10.03, 123000, 1235117.0, 944], [20240708, 10.03, 10.03, 10.03, 10.01, 10.01, 52400, 525132.0, 945], [20240708, 10.01, 10.01, 10.02, 10.01, 10.02, 19900, 199316.0, 946], [20240708, 10.02, 10.03, 10.04, 10.03, 10.03, 16100, 161523.0, 947], [20240708, 10.03, 10.03, 10.03, 10.03, 10.03, 18200, 182527.0, 948], [20240708, 10.03, 10.03, 10.03, 10.02, 10.02, 12700, 127287.0, 949], [20240708, 10.02, 10.02, 10.03, 10.02, 10.02, 42700, 427860.0, 950], [20240708, 10.02, 10.03, 10.04, 10.03, 10.03, 6000, 60186.0, 951], [20240708, 10.03, 10.03, 10.04, 10.03, 10.04, 7500, 75249.0, 952], [20240708, 10.04, 10.03, 10.03, 10.01, 10.01, 31000, 310547.0, 953], [20240708, 10.01, 10.01, 10.02, 10.01, 10.02, 27800, 278509.0, 954], [20240708, 10.02, 10.02, 10.02, 10.0, 10.0, 64100, 641518.0, 955], [20240708, 10.0, 10.0, 10.0, 9.98, 9.99, 123400, 1233736.0, 956], [20240708, 9.99, 9.99, 9.99, 9.98, 9.98, 45500, 454333.0, 957], [20240708, 9.98, 9.98, 10.0, 9.98, 10.0, 47900, 478324.0, 958], [20240708, 10.0, 10.0, 10.02, 10.0, 10.02, 19800, 198098.0, 959], [20240708, 10.02, 10.01, 10.01, 10.0, 10.01, 12700, 127023.0, 1000], [20240708, 10.01, 10.0, 10.0, 9.99, 10.0, 19900, 198906.0, 1001], [20240708, 10.0, 9.99, 10.0, 9.99, 10.0, 33000, 329759.0, 1002], [20240708, 10.0, 9.99, 9.99, 9.98, 9.99, 25600, 255585.0, 1003], [20240708, 9.99, 9.99, 10.0, 9.99, 10.0, 4800, 47976.0, 1004], [20240708, 10.0, 10.0, 10.0, 9.99, 10.0, 12300, 122966.0, 1005], [20240708, 10.0, 9.99, 10.0, 9.99, 9.99, 23500, 234777.0, 1006], [20240708, 9.99, 10.0, 10.0, 9.99, 9.99, 4300, 42996.0, 1007], [20240708, 9.99, 10.0, 10.01, 10.0, 10.01, 17500, 175002.0, 1008], [20240708, 10.01, 10.01, 10.02, 10.01, 10.01, 20900, 209234.0, 1009], [20240708, 10.01, 10.01, 10.01, 10.0, 10.0, 4300, 43041.0, 1010], [20240708, 10.0, 10.0, 10.01, 9.99, 9.99, 10500, 105000.0, 1011], [20240708, 9.99, 9.99, 10.0, 9.99, 10.0, 15700, 156881.0, 1012], [20240708, 10.0, 10.01, 10.01, 10.0, 10.0, 6200, 62019.0, 1013], [20240708, 10.0, 9.99, 10.0, 9.99, 10.0, 11500, 114934.0, 1014], [20240708, 10.0, 10.0, 10.01, 10.0, 10.01, 2900, 29006.0, 1015], [20240708, 10.01, 10.01, 10.01, 10.01, 10.01, 3400, 34034.0, 1016], [20240708, 10.01, 10.01, 10.01, 10.01, 10.01, 11200, 112112.0, 1017], [20240708, 10.01, 10.01, 10.01, 10.0, 10.0, 6700, 67014.0, 1018], [20240708, 10.0, 9.99, 10.0, 9.99, 10.0, 21600, 215876.0, 1019], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 16600, 166000.0, 1020], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 0, 0.0, 1021], [20240708, 10.0, 9.99, 9.99, 9.98, 9.99, 39200, 391581.0, 1022], [20240708, 9.99, 9.98, 10.0, 9.98, 10.0, 20200, 201806.0, 1023], [20240708, 10.0, 10.0, 10.0, 9.99, 10.0, 7000, 69998.0, 1024], [20240708, 10.0, 10.0, 10.01, 10.0, 10.01, 5100, 51002.0, 1025], [20240708, 10.01, 10.0, 10.01, 10.0, 10.01, 3200, 32002.0, 1026], [20240708, 10.01, 10.0, 10.0, 10.0, 10.0, 200, 2000.0, 1027], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 8600, 86002.0, 1028], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 2400, 24000.0, 1029], [20240708, 10.0, 10.0, 10.0, 9.99, 9.99, 9900, 98954.0, 1030], [20240708, 9.99, 9.99, 9.99, 9.99, 9.99, 400, 3996.0, 1031], [20240708, 9.99, 10.0, 10.0, 9.99, 10.0, 10500, 104934.0, 1032], [20240708, 10.0, 9.99, 10.0, 9.99, 10.0, 13600, 135885.0, 1033], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 1500, 15000.0, 1034], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 500, 5000.0, 1035], [20240708, 10.0, 10.0, 10.0, 9.99, 9.99, 30100, 300729.0, 1036], [20240708, 9.99, 10.0, 10.0, 9.99, 9.99, 4700, 46973.0, 1037], [20240708, 9.99, 9.99, 9.99, 9.99, 9.99, 10000, 99900.0, 1038], [20240708, 9.99, 9.99, 10.0, 9.99, 10.0, 7900, 78931.0, 1039], [20240708, 10.0, 9.99, 10.0, 9.99, 9.99, 18500, 184816.0, 1040], [20240708, 9.99, 9.99, 9.99, 9.98, 9.98, 20600, 205645.0, 1041], [20240708, 9.98, 9.98, 9.99, 9.98, 9.99, 7500, 74865.0, 1042], [20240708, 9.99, 9.98, 9.98, 9.98, 9.98, 4600, 45908.0, 1043], [20240708, 9.98, 9.98, 9.98, 9.98, 9.98, 11700, 116766.0, 1044], [20240708, 9.98, 9.99, 9.99, 9.99, 9.99, 19400, 193806.0, 1045], [20240708, 9.99, 9.98, 9.98, 9.98, 9.98, 600, 5988.0, 1046], [20240708, 9.98, 9.99, 9.99, 9.99, 9.99, 9200, 91908.0, 1047], [20240708, 9.99, 9.99, 10.0, 9.99, 10.0, 4300, 42967.0, 1048], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 4700, 47000.0, 1049], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 0, 0.0, 1050], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 0, 0.0, 1051], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 2800, 28000.0, 1052], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 3900, 39000.0, 1053], [20240708, 10.0, 10.0, 10.01, 10.0, 10.01, 40200, 402034.0, 1054], [20240708, 10.01, 10.02, 10.2, 10.02, 10.13, 248100, 2514857.0, 1055], [20240708, 10.13, 10.13, 10.13, 10.11, 10.11, 136700, 1383859.0, 1056], [20240708, 10.11, 10.12, 10.16, 10.11, 10.15, 122500, 1240971.0, 1057], [20240708, 10.15, 10.15, 10.15, 10.13, 10.13, 42100, 427070.0, 1058], [20240708, 10.13, 10.13, 10.14, 10.13, 10.13, 48400, 490580.0, 1059], [20240708, 10.13, 10.13, 10.13, 10.12, 10.12, 43200, 437242.0, 1100], [20240708, 10.12, 10.11, 10.11, 10.1, 10.11, 27200, 274982.0, 1101], [20240708, 10.11, 10.11, 10.11, 10.1, 10.1, 2600, 26264.0, 1102], [20240708, 10.1, 10.1, 10.1, 10.1, 10.1, 12200, 123220.0, 1103], [20240708, 10.1, 10.1, 10.1, 10.1, 10.1, 4100, 41410.0, 1104], [20240708, 10.1, 10.09, 10.09, 10.08, 10.08, 9500, 95844.0, 1105], [20240708, 10.08, 10.08, 10.08, 10.08, 10.08, 5500, 55440.0, 1106], [20240708, 10.08, 10.08, 10.08, 10.08, 10.08, 28900, 291099.0, 1107], [20240708, 10.08, 10.08, 10.08, 10.06, 10.07, 4900, 49344.0, 1108], [20240708, 10.07, 10.07, 10.07, 10.07, 10.07, 0, 0.0, 1109], [20240708, 10.07, 10.07, 10.07, 10.07, 10.07, 100, 1007.0, 1110], [20240708, 10.07, 10.08, 10.08, 10.08, 10.08, 11700, 117936.0, 1111], [20240708, 10.08, 10.08, 10.08, 10.08, 10.08, 25300, 255024.0, 1112], [20240708, 10.08, 10.08, 10.09, 10.08, 10.09, 4000, 40356.0, 1113], [20240708, 10.09, 10.1, 10.1, 10.09, 10.1, 9000, 90897.0, 1114], [20240708, 10.1, 10.1, 10.11, 10.1, 10.11, 5600, 56571.0, 1115], [20240708, 10.11, 10.11, 10.11, 10.11, 10.11, 12300, 124353.0, 1116], [20240708, 10.11, 10.11, 10.11, 10.11, 10.11, 0, 0.0, 1117], [20240708, 10.11, 10.1, 10.11, 10.1, 10.11, 2500, 25256.0, 1118], [20240708, 10.11, 10.1, 10.11, 10.1, 10.1, 12300, 124231.0, 1119], [20240708, 10.1, 10.09, 10.1, 10.09, 10.1, 16100, 162514.0, 1120], [20240708, 10.1, 10.09, 10.09, 10.09, 10.09, 22600, 228034.0, 1121], [20240708, 10.09, 10.09, 10.09, 10.08, 10.09, 1900, 19160.0, 1122], [20240708, 10.09, 10.08, 10.09, 10.08, 10.09, 29300, 295604.0, 1123], [20240708, 10.09, 10.1, 10.11, 10.1, 10.11, 2800, 28299.0, 1124], [20240708, 10.11, 10.1, 10.1, 10.1, 10.1, 3000, 30300.0, 1125], [20240708, 10.1, 10.1, 10.11, 10.1, 10.11, 3400, 34360.0, 1126], [20240708, 10.11, 10.1, 10.1, 10.1, 10.1, 14900, 150490.0, 1127], [20240708, 10.1, 10.1, 10.11, 10.1, 10.11, 3600, 36394.0, 1128], [20240708, 10.11, 10.1, 10.11, 10.1, 10.1, 23900, 241393.0, 1129], [20240708, 10.1, 10.11, 10.11, 10.1, 10.1, 1500, 15163.0, 1130], [20240708, 10.1, 10.1, 10.1, 10.09, 10.09, 14300, 144357.0, 1301], [20240708, 10.09, 10.08, 10.08, 10.08, 10.08, 13600, 137088.0, 1302], [20240708, 10.08, 10.08, 10.08, 10.08, 10.08, 15900, 160272.0, 1303], [20240708, 10.08, 10.08, 10.08, 10.08, 10.08, 0, 0.0, 1304], [20240708, 10.08, 10.08, 10.09, 10.08, 10.09, 11700, 117970.92, 1305], [20240708, 10.09, 10.08, 10.08, 10.07, 10.07, 29500, 297283.06, 1306], [20240708, 10.07, 10.06, 10.06, 10.05, 10.06, 20000, 201180.0, 1307], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 300, 3018.0, 1308], [20240708, 10.06, 10.05, 10.05, 10.05, 10.05, 1200, 12060.0, 1309], [20240708, 10.05, 10.05, 10.06, 10.05, 10.06, 3300, 33188.0, 1310], [20240708, 10.06, 10.05, 10.06, 10.05, 10.06, 31100, 312752.94, 1311], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 3400, 34204.0, 1312], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 3500, 35210.0, 1313], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 2800, 28168.0, 1314], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 900, 9054.0, 1315], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 1100, 11067.0, 1316], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 0, 0.0, 1317], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 17900, 180074.0, 1318], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 9700, 97582.0, 1319], [20240708, 10.06, 10.07, 10.07, 10.06, 10.06, 16000, 160994.0, 1320], [20240708, 10.06, 10.06, 10.06, 10.05, 10.05, 17300, 173923.0, 1321], [20240708, 10.05, 10.05, 10.05, 10.04, 10.04, 50100, 503361.0, 1322], [20240708, 10.04, 10.04, 10.06, 10.04, 10.06, 5100, 51271.0, 1323], [20240708, 10.06, 10.07, 10.07, 10.07, 10.07, 4300, 43301.0, 1324], [20240708, 10.07, 10.08, 10.08, 10.08, 10.08, 500, 5040.0, 1325], [20240708, 10.08, 10.08, 10.08, 10.08, 10.08, 1300, 13104.0, 1326], [20240708, 10.08, 10.07, 10.07, 10.07, 10.07, 3700, 37259.0, 1327], [20240708, 10.07, 10.07, 10.07, 10.07, 10.07, 0, 0.0, 1328], [20240708, 10.07, 10.07, 10.07, 10.07, 10.07, 0, 0.0, 1329], [20240708, 10.07, 10.06, 10.06, 10.06, 10.06, 1000, 10060.0, 1330], [20240708, 10.06, 10.06, 10.06, 10.06, 10.06, 0, 0.0, 1331], [20240708, 10.06, 10.07, 10.07, 10.07, 10.07, 1100, 11077.0, 1332], [20240708, 10.07, 10.06, 10.06, 10.06, 10.06, 5300, 53318.0, 1333], [20240708, 10.06, 10.07, 10.07, 10.06, 10.07, 18700, 188261.0, 1334], [20240708, 10.07, 10.08, 10.08, 10.08, 10.08, 200, 2016.0, 1335], [20240708, 10.08, 10.07, 10.09, 10.07, 10.09, 22000, 221715.0, 1336], [20240708, 10.09, 10.09, 10.09, 10.09, 10.09, 100, 1009.0, 1337], [20240708, 10.09, 10.07, 10.07, 10.07, 10.07, 700, 7049.0, 1338], [20240708, 10.07, 10.07, 10.07, 10.07, 10.07, 0, 0.0, 1339], [20240708, 10.07, 10.07, 10.07, 10.07, 10.07, 200, 2014.0, 1340], [20240708, 10.07, 10.07, 10.07, 10.05, 10.05, 14800, 148896.0, 1341], [20240708, 10.05, 10.05, 10.05, 10.05, 10.05, 5900, 59295.0, 1342], [20240708, 10.05, 10.05, 10.05, 10.05, 10.05, 0, 0.0, 1343], [20240708, 10.05, 10.04, 10.04, 10.04, 10.04, 2600, 26104.0, 1344], [20240708, 10.04, 10.04, 10.04, 10.04, 10.04, 7700, 77308.0, 1345], [20240708, 10.04, 10.04, 10.04, 10.04, 10.04, 5900, 59236.0, 1346], [20240708, 10.04, 10.03, 10.03, 10.03, 10.03, 5000, 50163.0, 1347], [20240708, 10.03, 10.03, 10.04, 10.02, 10.04, 19400, 194580.0, 1348], [20240708, 10.04, 10.02, 10.03, 10.02, 10.03, 9400, 94225.0, 1349], [20240708, 10.03, 10.03, 10.03, 10.03, 10.03, 1700, 17051.0, 1350], [20240708, 10.03, 10.03, 10.03, 10.03, 10.03, 1600, 16048.0, 1351], [20240708, 10.03, 10.03, 10.03, 10.03, 10.03, 1800, 18054.0, 1352], [20240708, 10.03, 10.03, 10.04, 10.03, 10.04, 13200, 132475.0, 1353], [20240708, 10.04, 10.04, 10.04, 10.04, 10.04, 1200, 12048.0, 1354], [20240708, 10.04, 10.04, 10.05, 10.04, 10.04, 10100, 101406.0, 1355], [20240708, 10.04, 10.04, 10.05, 10.04, 10.04, 8500, 85342.0, 1356], [20240708, 10.04, 10.04, 10.04, 10.03, 10.03, 10400, 104366.0, 1357], [20240708, 10.03, 10.04, 10.04, 10.03, 10.03, 6800, 68209.0, 1358], [20240708, 10.03, 10.03, 10.03, 10.03, 10.03, 0, 0.0, 1359], [20240708, 10.03, 10.03, 10.03, 10.02, 10.03, 7800, 78232.0, 1400], [20240708, 10.03, 10.03, 10.03, 10.02, 10.02, 18500, 185405.0, 1401], [20240708, 10.02, 10.02, 10.03, 10.02, 10.03, 12100, 121343.0, 1402], [20240708, 10.03, 10.03, 10.03, 10.02, 10.02, 26400, 264628.0, 1403], [20240708, 10.02, 10.02, 10.03, 10.02, 10.03, 2200, 22052.0, 1404], [20240708, 10.03, 10.03, 10.04, 10.03, 10.04, 15700, 157558.0, 1405], [20240708, 10.04, 10.05, 10.05, 10.04, 10.04, 3600, 36179.0, 1406], [20240708, 10.04, 10.05, 10.05, 10.05, 10.05, 200, 2010.0, 1407], [20240708, 10.05, 10.04, 10.05, 10.04, 10.05, 13800, 138598.0, 1408], [20240708, 10.05, 10.05, 10.05, 10.05, 10.05, 4000, 40200.0, 1409], [20240708, 10.05, 10.05, 10.05, 10.05, 10.05, 500, 5025.0, 1410], [20240708, 10.05, 10.02, 10.02, 10.02, 10.02, 34000, 340848.0, 1411], [20240708, 10.02, 10.03, 10.04, 10.03, 10.04, 1300, 13046.0, 1412], [20240708, 10.04, 10.04, 10.04, 10.04, 10.04, 1400, 14056.0, 1413], [20240708, 10.04, 10.03, 10.04, 10.02, 10.02, 11200, 112338.0, 1414], [20240708, 10.02, 10.03, 10.03, 10.02, 10.02, 4100, 41084.0, 1415], [20240708, 10.02, 10.03, 10.03, 10.03, 10.03, 4600, 46138.0, 1416], [20240708, 10.03, 10.02, 10.03, 10.02, 10.03, 17600, 176518.0, 1417], [20240708, 10.03, 10.02, 10.02, 10.02, 10.02, 23600, 236472.0, 1418], [20240708, 10.02, 10.02, 10.02, 10.01, 10.01, 6200, 62094.0, 1419], [20240708, 10.01, 10.01, 10.02, 10.01, 10.01, 19000, 190201.0, 1420], [20240708, 10.01, 10.01, 10.01, 10.01, 10.01, 28400, 284284.0, 1421], [20240708, 10.01, 10.01, 10.01, 10.01, 10.01, 800, 8008.0, 1422], [20240708, 10.01, 10.01, 10.02, 10.01, 10.01, 8100, 81086.0, 1423], [20240708, 10.01, 10.01, 10.01, 10.01, 10.01, 2400, 24024.0, 1424], [20240708, 10.01, 10.0, 10.01, 10.0, 10.0, 44500, 445036.0, 1425], [20240708, 10.0, 9.99, 10.0, 9.99, 10.0, 104900, 1048220.0, 1426], [20240708, 10.0, 10.01, 10.01, 10.0, 10.0, 29600, 296178.0, 1427], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 1000, 10000.0, 1428], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 28200, 282000.0, 1429], [20240708, 10.0, 10.01, 10.01, 10.01, 10.01, 700, 7007.0, 1430], [20240708, 10.01, 10.01, 10.01, 10.0, 10.01, 15800, 158140.0, 1431], [20240708, 10.01, 10.01, 10.02, 10.01, 10.01, 10800, 108180.0, 1432], [20240708, 10.01, 10.02, 10.02, 10.01, 10.02, 2200, 22041.0, 1433], [20240708, 10.02, 10.04, 10.04, 10.02, 10.02, 11000, 110244.0, 1434], [20240708, 10.02, 10.02, 10.02, 10.01, 10.02, 9800, 98190.0, 1435], [20240708, 10.02, 10.01, 10.02, 10.01, 10.01, 13600, 136141.0, 1436], [20240708, 10.01, 10.01, 10.02, 10.01, 10.02, 3900, 39049.0, 1437], [20240708, 10.02, 10.02, 10.02, 10.01, 10.01, 17000, 170172.0, 1438], [20240708, 10.01, 10.01, 10.01, 10.01, 10.01, 6300, 63063.0, 1439], [20240708, 10.01, 10.0, 10.01, 10.0, 10.01, 14200, 142029.0, 1440], [20240708, 10.01, 10.0, 10.0, 10.0, 10.0, 4000, 40000.0, 1441], [20240708, 10.0, 10.0, 10.01, 10.0, 10.0, 11000, 110007.0, 1442], [20240708, 10.0, 10.0, 10.0, 10.0, 10.0, 45300, 453123.0, 1443], [20240708, 10.0, 10.0, 10.01, 10.0, 10.0, 40300, 403014.0, 1444], [20240708, 10.0, 10.0, 10.01, 10.0, 10.0, 21000, 210124.0, 1445], [20240708, 10.0, 10.0, 10.0, 9.99, 10.0, 26500, 264995.0, 1446], [20240708, 10.0, 10.01, 10.01, 10.0, 10.01, 31300, 313048.0, 1447], [20240708, 10.01, 10.0, 10.01, 10.0, 10.01, 31900, 319342.0, 1448], [20240708, 10.01, 10.02, 10.03, 10.02, 10.02, 24300, 243508.0, 1449], [20240708, 10.02, 10.02, 10.03, 10.02, 10.03, 5900, 59146.0, 1450], [20240708, 10.03, 10.03, 10.1, 10.02, 10.08, 61300, 617560.0, 1451], [20240708, 10.08, 10.08, 10.08, 10.05, 10.06, 32100, 323223.0, 1452], [20240708, 10.06, 10.06, 10.07, 10.05, 10.07, 11400, 114673.0, 1453], [20240708, 10.07, 10.06, 10.06, 10.04, 10.04, 36000, 361809.0, 1454], [20240708, 10.04, 10.04, 10.04, 10.03, 10.04, 30100, 302125.0, 1455], [20240708, 10.04, 10.04, 10.05, 10.03, 10.04, 60200, 604268.0, 1456], [20240708, 10.04, 10.04, 10.05, 10.02, 10.05, 79000, 794894.0, 1457], [20240708, 10.05, 10.05, 10.05, 10.05, 10.05, 0, 0.0, 1458], [20240708, 10.05, 10.05, 10.05, 10.05, 10.05, 0, 0.0, 1459], [20240708, 10.05, 10.04, 10.04, 10.04, 10.04, 113400, 1138536.0, 1500], [20240709, 10.04, 9.76, 9.76, 9.49, 9.5, 830500, 8026212.0, 931], [20240709, 9.5, 9.49, 9.49, 9.31, 9.31, 355900, 3354517.0, 932], [20240709, 9.31, 9.31, 9.31, 9.16, 9.2, 684400, 6338069.0, 933], [20240709, 9.2, 9.25, 9.43, 9.21, 9.41, 795500, 7437518.0, 934], [20240709, 9.41, 9.4, 9.4, 9.35, 9.38, 81700, 765593.0, 935], [20240709, 9.38, 9.36, 9.48, 9.36, 9.48, 91500, 861793.0, 936], [20240709, 9.48, 9.48, 9.49, 9.45, 9.46, 146300, 1386033.0, 937], [20240709, 9.46, 9.46, 9.49, 9.43, 9.49, 242300, 2290702.0, 938], [20240709, 9.49, 9.49, 9.49, 9.43, 9.47, 49600, 469682.0, 939], [20240709, 9.47, 9.47, 9.49, 9.46, 9.49, 55400, 524633.0, 940], [20240709, 9.49, 9.46, 9.47, 9.44, 9.45, 97400, 920561.0, 941], [20240709, 9.45, 9.45, 9.46, 9.45, 9.45, 52500, 496532.0, 942], [20240709, 9.45, 9.46, 9.47, 9.46, 9.46, 73800, 698462.0, 943], [20240709, 9.46, 9.47, 9.48, 9.46, 9.47, 24900, 235734.0, 944], [20240709, 9.47, 9.47, 9.47, 9.44, 9.44, 79000, 746739.0, 945], [20240709, 9.44, 9.44, 9.45, 9.44, 9.45, 40400, 381442.0, 946], [20240709, 9.45, 9.44, 9.45, 9.44, 9.45, 28300, 267301.0, 947], [20240709, 9.45, 9.45, 9.46, 9.44, 9.45, 14300, 135089.0, 948], [20240709, 9.45, 9.45, 9.45, 9.43, 9.43, 90300, 852255.0, 949], [20240709, 9.43, 9.45, 9.47, 9.44, 9.47, 166200, 1570146.0, 950], [20240709, 9.47, 9.47, 9.54, 9.47, 9.54, 81300, 771816.0, 951], [20240709, 9.54, 9.55, 9.55, 9.49, 9.49, 30900, 294788.0, 952], [20240709, 9.49, 9.51, 9.53, 9.51, 9.52, 13900, 132243.0, 953], [20240709, 9.52, 9.53, 9.54, 9.53, 9.53, 15300, 145858.0, 954], [20240709, 9.53, 9.54, 9.55, 9.54, 9.55, 13800, 131704.0, 955], [20240709, 9.55, 9.55, 9.56, 9.54, 9.56, 23100, 220603.0, 956], [20240709, 9.56, 9.56, 9.57, 9.56, 9.57, 29900, 285925.0, 957], [20240709, 9.57, 9.56, 9.57, 9.56, 9.56, 22400, 214255.0, 958], [20240709, 9.56, 9.56, 9.57, 9.56, 9.57, 22200, 212284.0, 959], [20240709, 9.57, 9.55, 9.57, 9.55, 9.56, 36000, 343920.0, 1000], [20240709, 9.56, 9.55, 9.55, 9.52, 9.52, 42800, 408172.0, 1001], [20240709, 9.52, 9.51, 9.51, 9.46, 9.46, 21300, 202198.0, 1002], [20240709, 9.46, 9.46, 9.46, 9.42, 9.43, 62500, 590149.0, 1003], [20240709, 9.43, 9.44, 9.44, 9.42, 9.43, 25600, 241441.0, 1004], [20240709, 9.43, 9.43, 9.44, 9.42, 9.42, 103900, 977805.0, 1005], [20240709, 9.42, 9.41, 9.41, 9.38, 9.38, 92300, 867090.0, 1006], [20240709, 9.38, 9.37, 9.37, 9.36, 9.37, 24500, 229548.0, 1007], [20240709, 9.37, 9.36, 9.37, 9.36, 9.37, 41500, 388650.0, 1008], [20240709, 9.37, 9.37, 9.42, 9.37, 9.41, 40800, 383004.0, 1009], [20240709, 9.41, 9.41, 9.41, 9.39, 9.4, 4500, 42297.0, 1010], [20240709, 9.4, 9.4, 9.41, 9.4, 9.41, 27600, 259528.0, 1011], [20240709, 9.41, 9.41, 9.41, 9.4, 9.4, 32900, 309386.0, 1012], [20240709, 9.4, 9.39, 9.4, 9.39, 9.39, 15500, 145615.0, 1013], [20240709, 9.39, 9.39, 9.39, 9.38, 9.38, 50000, 469408.0, 1014], [20240709, 9.38, 9.38, 9.39, 9.37, 9.37, 47400, 444585.0, 1015], [20240709, 9.37, 9.39, 9.39, 9.36, 9.38, 56600, 530003.0, 1016], [20240709, 9.38, 9.38, 9.38, 9.35, 9.37, 90700, 848433.0, 1017], [20240709, 9.37, 9.35, 9.35, 9.34, 9.34, 37400, 349643.0, 1018], [20240709, 9.34, 9.33, 9.34, 9.26, 9.27, 130600, 1214023.0, 1019], [20240709, 9.27, 9.28, 9.28, 9.23, 9.24, 148700, 1376189.0, 1020], [20240709, 9.24, 9.24, 9.24, 9.22, 9.22, 77800, 718559.38, 1021], [20240709, 9.22, 9.22, 9.22, 9.19, 9.21, 270000, 2484097.5, 1022], [20240709, 9.21, 9.22, 9.29, 9.22, 9.29, 26000, 240565.22, 1023], [20240709, 9.29, 9.3, 9.33, 9.3, 9.32, 35400, 329712.0, 1024], [20240709, 9.32, 9.32, 9.33, 9.31, 9.32, 26300, 245121.0, 1025], [20240709, 9.32, 9.32, 9.32, 9.31, 9.31, 27900, 260009.0, 1026], [20240709, 9.31, 9.3, 9.3, 9.29, 9.29, 5200, 48357.0, 1027], [20240709, 9.29, 9.29, 9.3, 9.27, 9.27, 22400, 208016.0, 1028], [20240709, 9.27, 9.27, 9.27, 9.27, 9.27, 11100, 102916.0, 1029], [20240709, 9.27, 9.3, 9.3, 9.27, 9.29, 12000, 111371.0, 1030], [20240709, 9.29, 9.29, 9.29, 9.27, 9.27, 29500, 273725.0, 1031], [20240709, 9.27, 9.28, 9.29, 9.27, 9.29, 88600, 822224.0, 1032], [20240709, 9.29, 9.29, 9.3, 9.27, 9.29, 24200, 224594.0, 1033], [20240709, 9.29, 9.29, 9.3, 9.29, 9.3, 18300, 170138.0, 1034], [20240709, 9.3, 9.29, 9.29, 9.28, 9.28, 29700, 275752.0, 1035], [20240709, 9.28, 9.28, 9.3, 9.28, 9.3, 29200, 271225.0, 1036], [20240709, 9.3, 9.29, 9.3, 9.28, 9.28, 17100, 158838.0, 1037], [20240709, 9.28, 9.29, 9.3, 9.29, 9.3, 2700, 25106.0, 1038], [20240709, 9.3, 9.3, 9.3, 9.29, 9.29, 31300, 290825.0, 1039], [20240709, 9.29, 9.29, 9.3, 9.29, 9.29, 11500, 106888.0, 1040], [20240709, 9.29, 9.29, 9.3, 9.29, 9.29, 21700, 201624.0, 1041], [20240709, 9.29, 9.29, 9.3, 9.29, 9.3, 38000, 353254.0, 1042], [20240709, 9.3, 9.3, 9.3, 9.3, 9.3, 4100, 38130.0, 1043], [20240709, 9.3, 9.3, 9.3, 9.29, 9.29, 15400, 143077.0, 1044], [20240709, 9.29, 9.29, 9.29, 9.28, 9.29, 35400, 328550.0, 1045], [20240709, 9.29, 9.28, 9.28, 9.27, 9.27, 35800, 331964.0, 1046], [20240709, 9.27, 9.28, 9.28, 9.26, 9.26, 11600, 107514.0, 1047], [20240709, 9.26, 9.27, 9.28, 9.27, 9.28, 16700, 154889.0, 1048], [20240709, 9.28, 9.28, 9.28, 9.27, 9.27, 6500, 60299.0, 1049], [20240709, 9.27, 9.28, 9.28, 9.28, 9.28, 8200, 76096.0, 1050], [20240709, 9.28, 9.28, 9.29, 9.28, 9.28, 10500, 97444.0, 1051], [20240709, 9.28, 9.28, 9.3, 9.28, 9.3, 12900, 119812.0, 1052], [20240709, 9.3, 9.3, 9.3, 9.29, 9.29, 20600, 191544.0, 1053], [20240709, 9.29, 9.29, 9.29, 9.29, 9.29, 2800, 26012.0, 1054], [20240709, 9.29, 9.29, 9.29, 9.29, 9.29, 3900, 36228.0, 1055], [20240709, 9.29, 9.29, 9.29, 9.28, 9.29, 42000, 389926.0, 1056], [20240709, 9.29, 9.28, 9.29, 9.28, 9.28, 4200, 38999.0, 1057], [20240709, 9.28, 9.28, 9.29, 9.28, 9.29, 7700, 71466.0, 1058], [20240709, 9.29, 9.28, 9.28, 9.28, 9.28, 7800, 72384.0, 1059], [20240709, 9.28, 9.29, 9.29, 9.28, 9.28, 6600, 61271.0, 1100], [20240709, 9.28, 9.29, 9.29, 9.29, 9.29, 11600, 107738.0, 1101], [20240709, 9.29, 9.29, 9.3, 9.28, 9.3, 15300, 142119.0, 1102], [20240709, 9.3, 9.29, 9.3, 9.29, 9.3, 32900, 305828.0, 1103], [20240709, 9.3, 9.3, 9.31, 9.3, 9.31, 37700, 350899.0, 1104], [20240709, 9.31, 9.31, 9.31, 9.31, 9.31, 15500, 144285.0, 1105], [20240709, 9.31, 9.32, 9.33, 9.32, 9.33, 28800, 268608.0, 1106], [20240709, 9.33, 9.33, 9.34, 9.32, 9.32, 22400, 209069.0, 1107], [20240709, 9.32, 9.33, 9.35, 9.33, 9.35, 20500, 191456.0, 1108], [20240709, 9.35, 9.35, 9.35, 9.35, 9.35, 9200, 86020.0, 1109], [20240709, 9.35, 9.36, 9.36, 9.34, 9.35, 37700, 352336.0, 1110], [20240709, 9.35, 9.34, 9.34, 9.34, 9.34, 7300, 68185.0, 1111], [20240709, 9.34, 9.34, 9.34, 9.33, 9.33, 18300, 170915.0, 1112], [20240709, 9.33, 9.33, 9.33, 9.33, 9.33, 28300, 264038.0, 1113], [20240709, 9.33, 9.34, 9.34, 9.33, 9.33, 4800, 44790.0, 1114], [20240709, 9.33, 9.33, 9.33, 9.32, 9.33, 8100, 75563.0, 1115], [20240709, 9.33, 9.33, 9.33, 9.33, 9.33, 4000, 37320.0, 1116], [20240709, 9.33, 9.33, 9.34, 9.33, 9.34, 9000, 84024.0, 1117], [20240709, 9.34, 9.35, 9.35, 9.34, 9.35, 44900, 419511.0, 1118], [20240709, 9.35, 9.35, 9.37, 9.35, 9.37, 9100, 85150.0, 1119], [20240709, 9.37, 9.37, 9.38, 9.37, 9.38, 11500, 107824.0, 1120], [20240709, 9.38, 9.38, 9.45, 9.38, 9.45, 116900, 1101482.0, 1121], [20240709, 9.45, 9.45, 9.45, 9.42, 9.42, 10600, 100089.0, 1122], [20240709, 9.42, 9.42, 9.42, 9.41, 9.42, 6700, 63108.0, 1123], [20240709, 9.42, 9.42, 9.42, 9.41, 9.41, 24000, 225972.0, 1124], [20240709, 9.41, 9.41, 9.41, 9.4, 9.4, 7600, 71466.0, 1125], [20240709, 9.4, 9.4, 9.41, 9.4, 9.4, 10700, 100585.0, 1126], [20240709, 9.4, 9.39, 9.39, 9.38, 9.38, 8700, 81654.0, 1127], [20240709, 9.38, 9.38, 9.39, 9.38, 9.38, 3500, 32836.0, 1128], [20240709, 9.38, 9.39, 9.4, 9.39, 9.4, 4900, 46021.0, 1129], [20240709, 9.4, 9.4, 9.4, 9.4, 9.4, 3200, 30080.0, 1130], [20240709, 9.4, 9.4, 9.45, 9.4, 9.45, 21600, 203701.0, 1301], [20240709, 9.45, 9.44, 9.44, 9.43, 9.44, 4000, 37743.0, 1302], [20240709, 9.44, 9.44, 9.44, 9.44, 9.44, 1800, 16992.0, 1303], [20240709, 9.44, 9.45, 9.45, 9.45, 9.45, 7700, 72763.0, 1304], [20240709, 9.45, 9.45, 9.46, 9.45, 9.46, 17100, 161609.0, 1305], [20240709, 9.46, 9.46, 9.48, 9.46, 9.47, 46700, 442125.0, 1306], [20240709, 9.47, 9.47, 9.48, 9.47, 9.47, 14100, 133559.0, 1307], [20240709, 9.47, 9.47, 9.47, 9.46, 9.46, 19300, 182589.0, 1308], [20240709, 9.46, 9.46, 9.46, 9.45, 9.45, 6900, 65258.0, 1309], [20240709, 9.45, 9.45, 9.45, 9.44, 9.44, 9700, 91574.0, 1310], [20240709, 9.44, 9.44, 9.45, 9.42, 9.45, 17400, 164100.0, 1311], [20240709, 9.45, 9.43, 9.43, 9.4, 9.42, 27000, 254024.0, 1312], [20240709, 9.42, 9.42, 9.42, 9.4, 9.4, 21500, 202139.0, 1313], [20240709, 9.4, 9.4, 9.4, 9.4, 9.4, 15200, 142870.0, 1314], [20240709, 9.4, 9.4, 9.4, 9.39, 9.39, 17700, 166360.0, 1315], [20240709, 9.39, 9.4, 9.41, 9.39, 9.41, 23000, 216200.0, 1316], [20240709, 9.41, 9.41, 9.41, 9.4, 9.41, 10600, 99700.0, 1317], [20240709, 9.41, 9.41, 9.41, 9.41, 9.41, 1300, 12233.0, 1318], [20240709, 9.41, 9.4, 9.41, 9.4, 9.41, 5600, 52657.0, 1319], [20240709, 9.41, 9.41, 9.43, 9.41, 9.43, 9200, 86671.0, 1320], [20240709, 9.43, 9.43, 9.43, 9.4, 9.4, 48700, 458518.0, 1321], [20240709, 9.4, 9.4, 9.4, 9.4, 9.4, 9000, 84606.0, 1322], [20240709, 9.4, 9.42, 9.43, 9.42, 9.43, 5200, 49003.0, 1323], [20240709, 9.43, 9.42, 9.43, 9.4, 9.43, 3500, 32975.0, 1324], [20240709, 9.43, 9.43, 9.43, 9.41, 9.43, 9200, 86718.0, 1325], [20240709, 9.43, 9.41, 9.41, 9.41, 9.41, 5400, 50814.0, 1326], [20240709, 9.41, 9.4, 9.41, 9.4, 9.41, 15400, 144772.0, 1327], [20240709, 9.41, 9.4, 9.4, 9.4, 9.4, 9000, 84600.0, 1328], [20240709, 9.4, 9.41, 9.41, 9.4, 9.41, 17900, 168438.0, 1329], [20240709, 9.41, 9.41, 9.42, 9.41, 9.42, 15800, 148682.0, 1330], [20240709, 9.42, 9.41, 9.41, 9.41, 9.41, 9800, 92218.0, 1331], [20240709, 9.41, 9.41, 9.42, 9.41, 9.42, 9600, 90382.0, 1332], [20240709, 9.42, 9.42, 9.43, 9.42, 9.43, 23300, 219539.0, 1333], [20240709, 9.43, 9.43, 9.44, 9.43, 9.44, 11300, 106591.0, 1334], [20240709, 9.44, 9.44, 9.44, 9.43, 9.44, 5100, 48141.0, 1335], [20240709, 9.44, 9.44, 9.44, 9.43, 9.43, 19000, 179229.0, 1336], [20240709, 9.43, 9.43, 9.43, 9.42, 9.43, 5200, 49007.0, 1337], [20240709, 9.43, 9.42, 9.42, 9.42, 9.42, 3400, 32028.0, 1338], [20240709, 9.42, 9.42, 9.43, 9.41, 9.43, 18600, 175263.0, 1339], [20240709, 9.43, 9.43, 9.45, 9.43, 9.45, 24300, 229220.0, 1340], [20240709, 9.45, 9.45, 9.45, 9.45, 9.45, 10900, 103005.0, 1341], [20240709, 9.45, 9.46, 9.46, 9.45, 9.46, 23000, 217637.0, 1342], [20240709, 9.46, 9.46, 9.48, 9.46, 9.48, 17200, 162966.0, 1343], [20240709, 9.48, 9.49, 9.49, 9.49, 9.49, 18400, 174637.0, 1344], [20240709, 9.49, 9.5, 9.5, 9.48, 9.5, 54200, 514249.0, 1345], [20240709, 9.5, 9.5, 9.5, 9.5, 9.5, 21700, 206118.0, 1346], [20240709, 9.5, 9.49, 9.5, 9.48, 9.48, 19900, 188842.0, 1347], [20240709, 9.48, 9.48, 9.49, 9.48, 9.48, 10800, 102406.0, 1348], [20240709, 9.48, 9.49, 9.49, 9.48, 9.49, 34200, 324270.0, 1349], [20240709, 9.49, 9.48, 9.49, 9.48, 9.49, 1200, 11385.0, 1350], [20240709, 9.49, 9.49, 9.49, 9.48, 9.48, 10300, 97671.0, 1351], [20240709, 9.48, 9.48, 9.49, 9.48, 9.49, 3700, 35088.0, 1352], [20240709, 9.49, 9.49, 9.49, 9.48, 9.48, 34300, 325399.0, 1353], [20240709, 9.48, 9.49, 9.49, 9.49, 9.49, 22100, 209701.0, 1354], [20240709, 9.49, 9.49, 9.49, 9.48, 9.48, 19700, 186919.0, 1355], [20240709, 9.48, 9.48, 9.49, 9.48, 9.48, 44000, 417127.0, 1356], [20240709, 9.48, 9.49, 9.49, 9.48, 9.48, 34100, 323380.0, 1357], [20240709, 9.48, 9.48, 9.48, 9.46, 9.46, 29400, 278290.0, 1358], [20240709, 9.46, 9.46, 9.47, 9.46, 9.47, 10900, 103129.0, 1359], [20240709, 9.47, 9.47, 9.48, 9.47, 9.48, 8800, 83349.0, 1400], [20240709, 9.48, 9.48, 9.48, 9.47, 9.48, 49300, 467363.0, 1401], [20240709, 9.48, 9.48, 9.49, 9.48, 9.49, 15600, 148035.0, 1402], [20240709, 9.49, 9.49, 9.49, 9.49, 9.49, 22700, 215423.0, 1403], [20240709, 9.49, 9.49, 9.5, 9.49, 9.5, 47300, 448954.0, 1404], [20240709, 9.5, 9.5, 9.51, 9.5, 9.51, 21800, 207189.0, 1405], [20240709, 9.51, 9.51, 9.52, 9.5, 9.52, 11200, 106541.0, 1406], [20240709, 9.52, 9.52, 9.54, 9.52, 9.54, 31400, 299278.0, 1407], [20240709, 9.54, 9.54, 9.58, 9.54, 9.58, 89200, 852986.0, 1408], [20240709, 9.58, 9.57, 9.6, 9.57, 9.6, 46400, 445155.0, 1409], [20240709, 9.6, 9.6, 9.6, 9.57, 9.57, 29200, 280022.0, 1410], [20240709, 9.57, 9.59, 9.59, 9.56, 9.58, 30300, 290097.0, 1411], [20240709, 9.58, 9.57, 9.57, 9.51, 9.54, 20400, 194801.0, 1412], [20240709, 9.54, 9.54, 9.54, 9.52, 9.54, 7900, 75329.0, 1413], [20240709, 9.54, 9.55, 9.57, 9.55, 9.57, 20500, 196047.0, 1414], [20240709, 9.57, 9.58, 9.58, 9.56, 9.56, 15500, 148334.0, 1415], [20240709, 9.56, 9.56, 9.57, 9.55, 9.55, 27500, 262840.0, 1416], [20240709, 9.55, 9.55, 9.55, 9.54, 9.54, 14000, 133699.0, 1417], [20240709, 9.54, 9.55, 9.55, 9.54, 9.54, 4400, 42004.0, 1418], [20240709, 9.54, 9.54, 9.54, 9.53, 9.53, 24600, 234678.0, 1419], [20240709, 9.53, 9.53, 9.54, 9.53, 9.53, 16700, 159153.0, 1420], [20240709, 9.53, 9.53, 9.54, 9.52, 9.53, 10700, 101935.0, 1421], [20240709, 9.53, 9.52, 9.53, 9.52, 9.53, 6600, 62875.0, 1422], [20240709, 9.53, 9.53, 9.53, 9.52, 9.53, 11000, 104820.0, 1423], [20240709, 9.53, 9.53, 9.54, 9.53, 9.54, 10000, 95308.0, 1424], [20240709, 9.54, 9.54, 9.54, 9.53, 9.53, 9300, 88709.0, 1425], [20240709, 9.53, 9.54, 9.54, 9.53, 9.53, 3100, 29546.0, 1426], [20240709, 9.53, 9.53, 9.54, 9.53, 9.53, 60600, 577248.0, 1427], [20240709, 9.53, 9.53, 9.53, 9.52, 9.52, 24200, 230600.0, 1428], [20240709, 9.52, 9.52, 9.53, 9.52, 9.53, 8000, 76170.0, 1429], [20240709, 9.53, 9.52, 9.52, 9.51, 9.51, 8100, 77107.0, 1430], [20240709, 9.51, 9.52, 9.52, 9.52, 9.52, 7300, 69496.0, 1431], [20240709, 9.52, 9.52, 9.53, 9.52, 9.53, 14500, 138164.0, 1432], [20240709, 9.53, 9.54, 9.56, 9.54, 9.56, 26600, 253880.0, 1433], [20240709, 9.56, 9.56, 9.57, 9.56, 9.56, 40700, 389105.0, 1434], [20240709, 9.56, 9.56, 9.56, 9.56, 9.56, 5400, 51621.0, 1435], [20240709, 9.56, 9.56, 9.56, 9.55, 9.55, 32100, 306581.0, 1436], [20240709, 9.55, 9.55, 9.56, 9.54, 9.55, 59200, 564680.0, 1437], [20240709, 9.55, 9.55, 9.55, 9.54, 9.55, 16600, 158524.0, 1438], [20240709, 9.55, 9.55, 9.55, 9.54, 9.54, 8000, 76332.0, 1439], [20240709, 9.54, 9.52, 9.52, 9.51, 9.51, 35600, 338979.0, 1440], [20240709, 9.51, 9.51, 9.52, 9.51, 9.51, 14300, 135995.0, 1441], [20240709, 9.51, 9.51, 9.51, 9.5, 9.5, 15600, 148222.0, 1442], [20240709, 9.5, 9.5, 9.52, 9.5, 9.52, 13100, 124555.0, 1443], [20240709, 9.52, 9.52, 9.52, 9.51, 9.52, 8500, 80871.0, 1444], [20240709, 9.52, 9.52, 9.52, 9.51, 9.52, 9200, 87559.0, 1445], [20240709, 9.52, 9.52, 9.52, 9.51, 9.52, 14100, 134222.0, 1446], [20240709, 9.52, 9.52, 9.52, 9.51, 9.52, 8000, 76119.0, 1447], [20240709, 9.52, 9.52, 9.52, 9.51, 9.52, 7500, 71337.0, 1448], [20240709, 9.52, 9.51, 9.52, 9.5, 9.5, 68800, 654114.0, 1449], [20240709, 9.5, 9.5, 9.51, 9.5, 9.5, 82800, 786615.0, 1450], [20240709, 9.5, 9.49, 9.49, 9.48, 9.48, 42100, 399343.0, 1451], [20240709, 9.48, 9.48, 9.48, 9.46, 9.47, 59200, 560616.0, 1452], [20240709, 9.47, 9.48, 9.48, 9.47, 9.48, 16200, 153559.0, 1453], [20240709, 9.48, 9.48, 9.48, 9.47, 9.47, 65600, 621302.0, 1454], [20240709, 9.47, 9.47, 9.47, 9.46, 9.47, 69700, 659689.0, 1455], [20240709, 9.47, 9.47, 9.47, 9.46, 9.47, 98000, 927675.0, 1456], [20240709, 9.47, 9.47, 9.48, 9.47, 9.48, 58500, 554263.0, 1457], [20240709, 9.48, 9.48, 9.48, 9.48, 9.48, 6000, 56880.0, 1458], [20240709, 9.48, 9.48, 9.48, 9.48, 9.48, 0, 0.0, 1459], [20240709, 9.48, 9.49, 9.49, 9.49, 9.49, 198100, 1879969.0, 1500], [20240710, 9.49, 9.45, 9.45, 9.32, 9.36, 178600, 1678152.0, 931], [20240710, 9.36, 9.36, 9.39, 9.34, 9.39, 57600, 539795.0, 932], [20240710, 9.39, 9.39, 9.43, 9.35, 9.37, 43800, 410633.0, 933], [20240710, 9.37, 9.36, 9.36, 9.33, 9.33, 69000, 644766.0, 934], [20240710, 9.33, 9.33, 9.35, 9.33, 9.35, 28500, 266124.0, 935], [20240710, 9.35, 9.34, 9.35, 9.33, 9.35, 92400, 862937.0, 936], [20240710, 9.35, 9.34, 9.36, 9.33, 9.34, 41000, 383020.0, 937], [20240710, 9.34, 9.34, 9.34, 9.33, 9.34, 45900, 428401.0, 938], [20240710, 9.34, 9.34, 9.35, 9.33, 9.34, 26300, 245660.0, 939], [20240710, 9.34, 9.34, 9.35, 9.34, 9.35, 30700, 286813.0, 940], [20240710, 9.35, 9.35, 9.38, 9.34, 9.38, 17700, 165613.0, 941], [20240710, 9.38, 9.38, 9.42, 9.38, 9.42, 21800, 204708.0, 942], [20240710, 9.42, 9.42, 9.42, 9.38, 9.38, 38000, 357033.0, 943], [20240710, 9.38, 9.38, 9.4, 9.38, 9.4, 25800, 242078.0, 944], [20240710, 9.4, 9.4, 9.41, 9.39, 9.4, 15500, 145669.0, 945], [20240710, 9.4, 9.4, 9.45, 9.4, 9.45, 55000, 519084.0, 946], [20240710, 9.45, 9.44, 9.45, 9.42, 9.42, 27200, 256479.0, 947], [20240710, 9.42, 9.42, 9.42, 9.39, 9.39, 32300, 303473.0, 948], [20240710, 9.39, 9.39, 9.4, 9.39, 9.39, 36100, 339130.0, 949], [20240710, 9.39, 9.4, 9.4, 9.39, 9.39, 40800, 383165.0, 950], [20240710, 9.39, 9.41, 9.42, 9.39, 9.39, 37100, 348606.0, 951], [20240710, 9.39, 9.38, 9.39, 9.38, 9.38, 32200, 302129.0, 952], [20240710, 9.38, 9.39, 9.39, 9.37, 9.37, 26300, 246566.0, 953], [20240710, 9.37, 9.37, 9.38, 9.36, 9.37, 32400, 303582.0, 954], [20240710, 9.37, 9.36, 9.37, 9.36, 9.37, 20600, 192966.0, 955], [20240710, 9.37, 9.37, 9.37, 9.37, 9.37, 14100, 132117.0, 956], [20240710, 9.37, 9.37, 9.4, 9.37, 9.39, 55200, 517554.0, 957], [20240710, 9.39, 9.39, 9.4, 9.38, 9.4, 20100, 188790.0, 958], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 3700, 34780.0, 959], [20240710, 9.4, 9.38, 9.39, 9.38, 9.39, 18200, 170764.0, 1000], [20240710, 9.39, 9.38, 9.38, 9.38, 9.38, 14700, 137886.0, 1001], [20240710, 9.38, 9.38, 9.38, 9.37, 9.38, 31800, 298236.0, 1002], [20240710, 9.38, 9.38, 9.39, 9.38, 9.38, 9100, 85378.0, 1003], [20240710, 9.38, 9.38, 9.39, 9.38, 9.38, 56700, 531876.0, 1004], [20240710, 9.38, 9.38, 9.38, 9.36, 9.38, 66800, 626320.0, 1005], [20240710, 9.38, 9.38, 9.4, 9.38, 9.4, 1500, 14087.0, 1006], [20240710, 9.4, 9.4, 9.4, 9.38, 9.4, 8500, 79839.0, 1007], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 3800, 35719.0, 1008], [20240710, 9.4, 9.39, 9.4, 9.39, 9.4, 15800, 148480.0, 1009], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 3400, 31978.0, 1010], [20240710, 9.4, 9.4, 9.41, 9.4, 9.41, 5700, 53630.0, 1011], [20240710, 9.41, 9.42, 9.42, 9.4, 9.4, 27800, 261607.0, 1012], [20240710, 9.4, 9.4, 9.41, 9.4, 9.4, 16000, 150401.0, 1013], [20240710, 9.4, 9.41, 9.41, 9.4, 9.41, 8400, 79036.0, 1014], [20240710, 9.41, 9.4, 9.41, 9.4, 9.41, 4900, 46076.0, 1015], [20240710, 9.41, 9.4, 9.43, 9.4, 9.42, 17800, 167618.0, 1016], [20240710, 9.42, 9.43, 9.43, 9.42, 9.43, 12200, 115039.0, 1017], [20240710, 9.43, 9.43, 9.43, 9.43, 9.43, 20800, 196144.0, 1018], [20240710, 9.43, 9.43, 9.43, 9.43, 9.43, 10800, 101844.0, 1019], [20240710, 9.43, 9.43, 9.43, 9.41, 9.41, 25500, 240158.0, 1020], [20240710, 9.41, 9.41, 9.41, 9.4, 9.4, 12000, 112892.0, 1021], [20240710, 9.4, 9.4, 9.4, 9.38, 9.39, 64300, 603621.0, 1022], [20240710, 9.39, 9.39, 9.4, 9.39, 9.4, 4400, 41347.0, 1023], [20240710, 9.4, 9.4, 9.4, 9.39, 9.39, 10600, 99599.0, 1024], [20240710, 9.39, 9.39, 9.39, 9.39, 9.39, 28900, 271371.0, 1025], [20240710, 9.39, 9.39, 9.4, 9.39, 9.4, 300, 2818.0, 1026], [20240710, 9.4, 9.39, 9.39, 9.38, 9.38, 1000, 9389.0, 1027], [20240710, 9.38, 9.38, 9.39, 9.38, 9.38, 8800, 82603.0, 1028], [20240710, 9.38, 9.39, 9.39, 9.38, 9.39, 7400, 69485.0, 1029], [20240710, 9.39, 9.39, 9.39, 9.38, 9.39, 5800, 54459.0, 1030], [20240710, 9.39, 9.39, 9.41, 9.39, 9.41, 21200, 199344.0, 1031], [20240710, 9.41, 9.4, 9.46, 9.4, 9.46, 53300, 503009.0, 1032], [20240710, 9.46, 9.44, 9.44, 9.44, 9.44, 2900, 27376.0, 1033], [20240710, 9.44, 9.44, 9.45, 9.43, 9.43, 9200, 86836.0, 1034], [20240710, 9.43, 9.44, 9.44, 9.44, 9.44, 12300, 116110.0, 1035], [20240710, 9.44, 9.44, 9.44, 9.43, 9.43, 7300, 68879.0, 1036], [20240710, 9.43, 9.42, 9.43, 9.42, 9.42, 11000, 103652.0, 1037], [20240710, 9.42, 9.42, 9.42, 9.41, 9.41, 6700, 63089.0, 1038], [20240710, 9.41, 9.41, 9.41, 9.41, 9.41, 6000, 56460.0, 1039], [20240710, 9.41, 9.41, 9.43, 9.41, 9.42, 8500, 80077.0, 1040], [20240710, 9.42, 9.42, 9.44, 9.42, 9.44, 7000, 65942.0, 1041], [20240710, 9.44, 9.42, 9.42, 9.4, 9.4, 11000, 103524.0, 1042], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 40600, 381642.0, 1043], [20240710, 9.4, 9.39, 9.4, 9.39, 9.4, 5200, 48830.0, 1044], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 4000, 37600.0, 1045], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 1500, 14100.0, 1046], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 1700, 15980.0, 1047], [20240710, 9.4, 9.41, 9.43, 9.41, 9.43, 9500, 89559.0, 1048], [20240710, 9.43, 9.42, 9.42, 9.42, 9.42, 2100, 19782.0, 1049], [20240710, 9.42, 9.42, 9.42, 9.41, 9.41, 17200, 161969.0, 1050], [20240710, 9.41, 9.41, 9.41, 9.41, 9.41, 600, 5646.0, 1051], [20240710, 9.41, 9.4, 9.41, 9.4, 9.41, 2300, 21632.0, 1052], [20240710, 9.41, 9.41, 9.41, 9.41, 9.41, 3100, 29171.0, 1053], [20240710, 9.41, 9.41, 9.41, 9.41, 9.41, 0, 0.0, 1054], [20240710, 9.41, 9.41, 9.42, 9.41, 9.41, 4600, 43287.0, 1055], [20240710, 9.41, 9.41, 9.41, 9.4, 9.4, 7700, 72410.0, 1056], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 2800, 26320.0, 1057], [20240710, 9.4, 9.4, 9.4, 9.39, 9.39, 11600, 109035.0, 1058], [20240710, 9.39, 9.39, 9.42, 9.39, 9.42, 35600, 335013.0, 1059], [20240710, 9.42, 9.41, 9.43, 9.41, 9.43, 10500, 98891.0, 1100], [20240710, 9.43, 9.42, 9.48, 9.42, 9.42, 84100, 794267.0, 1101], [20240710, 9.42, 9.42, 9.44, 9.42, 9.44, 4000, 37758.0, 1102], [20240710, 9.44, 9.45, 9.45, 9.43, 9.45, 13500, 127500.0, 1103], [20240710, 9.45, 9.45, 9.45, 9.43, 9.43, 3000, 28300.0, 1104], [20240710, 9.43, 9.42, 9.42, 9.41, 9.42, 11300, 106356.0, 1105], [20240710, 9.42, 9.42, 9.42, 9.42, 9.42, 0, 0.0, 1106], [20240710, 9.42, 9.41, 9.41, 9.41, 9.41, 2600, 24466.0, 1107], [20240710, 9.41, 9.41, 9.41, 9.41, 9.41, 3200, 30112.0, 1108], [20240710, 9.41, 9.41, 9.41, 9.41, 9.41, 0, 0.0, 1109], [20240710, 9.41, 9.41, 9.42, 9.41, 9.42, 800, 7529.0, 1110], [20240710, 9.42, 9.41, 9.42, 9.41, 9.42, 17400, 163784.0, 1111], [20240710, 9.42, 9.42, 9.42, 9.42, 9.42, 3400, 32028.0, 1112], [20240710, 9.42, 9.42, 9.42, 9.41, 9.41, 900, 8474.0, 1113], [20240710, 9.41, 9.41, 9.41, 9.41, 9.41, 4600, 43286.0, 1114], [20240710, 9.41, 9.4, 9.4, 9.39, 9.39, 51200, 480856.0, 1115], [20240710, 9.39, 9.39, 9.39, 9.38, 9.39, 6300, 59148.0, 1116], [20240710, 9.39, 9.39, 9.39, 9.39, 9.39, 1900, 17841.0, 1117], [20240710, 9.39, 9.38, 9.38, 9.38, 9.38, 12100, 113498.0, 1118], [20240710, 9.38, 9.38, 9.39, 9.38, 9.39, 37100, 348063.0, 1119], [20240710, 9.39, 9.39, 9.39, 9.39, 9.39, 2100, 19719.0, 1120], [20240710, 9.39, 9.38, 9.4, 9.38, 9.4, 5200, 48825.0, 1121], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 500, 4700.0, 1122], [20240710, 9.4, 9.4, 9.4, 9.39, 9.39, 7800, 73256.0, 1123], [20240710, 9.39, 9.39, 9.4, 9.39, 9.4, 300, 2818.0, 1124], [20240710, 9.4, 9.4, 9.4, 9.4, 9.4, 1700, 15980.0, 1125], [20240710, 9.4, 9.4, 9.41, 9.4, 9.41, 8400, 78961.0, 1126], [20240710, 9.41, 9.41, 9.42, 9.41, 9.41, 3800, 35787.0, 1127], [20240710, 9.41, 9.42, 9.42, 9.42, 9.42, 700, 6594.0, 1128], [20240710, 9.42, 9.41, 9.41, 9.4, 9.4, 7800, 73385.0, 1129], [20240710, 9.4, 9.41, 9.41, 9.4, 9.4, 5800, 54544.0, 1130], [20240710, 9.4, 9.4, 9.4, 9.39, 9.39, 37100, 348693.0, 1301], [20240710, 9.39, 9.4, 9.4, 9.39, 9.39, 29100, 273273.0, 1302], [20240710, 9.39, 9.38, 9.38, 9.37, 9.37, 22300, 209121.0, 1303], [20240710, 9.37, 9.37, 9.37, 9.37, 9.37, 15800, 148046.0, 1304], [20240710, 9.37, 9.37, 9.37, 9.37, 9.37, 22600, 211762.0, 1305], [20240710, 9.37, 9.36, 9.37, 9.36, 9.37, 9100, 85266.0, 1306], [20240710, 9.37, 9.37, 9.38, 9.36, 9.37, 44300, 415072.0, 1307], [20240710, 9.37, 9.37, 9.37, 9.36, 9.36, 28000, 262103.0, 1308], [20240710, 9.36, 9.38, 9.38, 9.36, 9.36, 43700, 409093.0, 1309], [20240710, 9.36, 9.36, 9.36, 9.35, 9.35, 47800, 447058.0, 1310], [20240710, 9.35, 9.35, 9.35, 9.35, 9.35, 9700, 90311.65, 1311], [20240710, 9.35, 9.36, 9.36, 9.34, 9.34, 80400, 751874.38, 1312], [20240710, 9.34, 9.34, 9.35, 9.33, 9.34, 56700, 529276.0, 1313], [20240710, 9.34, 9.34, 9.36, 9.34, 9.36, 63800, 595592.62, 1314], [20240710, 9.36, 9.36, 9.36, 9.35, 9.35, 8700, 81367.0, 1315], [20240710, 9.35, 9.36, 9.36, 9.34, 9.34, 19000, 177712.0, 1316], [20240710, 9.34, 9.35, 9.35, 9.34, 9.34, 42700, 398828.0, 1317], [20240710, 9.34, 9.33, 9.34, 9.33, 9.33, 55700, 519791.0, 1318], [20240710, 9.33, 9.33, 9.33, 9.32, 9.32, 50400, 469945.0, 1319], [20240710, 9.32, 9.33, 9.33, 9.33, 9.33, 27500, 256475.0, 1320], [20240710, 9.33, 9.33, 9.33, 9.33, 9.33, 26800, 250031.0, 1321], [20240710, 9.33, 9.35, 9.35, 9.34, 9.34, 11100, 103680.0, 1322], [20240710, 9.34, 9.34, 9.34, 9.33, 9.33, 32800, 306064.0, 1323], [20240710, 9.33, 9.33, 9.34, 9.33, 9.34, 15500, 144708.0, 1324], [20240710, 9.34, 9.34, 9.35, 9.34, 9.35, 11700, 109334.0, 1325], [20240710, 9.35, 9.35, 9.35, 9.35, 9.35, 3900, 36465.0, 1326], [20240710, 9.35, 9.35, 9.35, 9.34, 9.35, 3100, 28975.0, 1327], [20240710, 9.35, 9.35, 9.35, 9.35, 9.35, 2800, 26180.0, 1328], [20240710, 9.35, 9.34, 9.35, 9.34, 9.35, 3300, 30842.0, 1329], [20240710, 9.35, 9.35, 9.35, 9.34, 9.34, 20100, 187798.0, 1330], [20240710, 9.34, 9.34, 9.34, 9.33, 9.33, 26300, 245544.0, 1331], [20240710, 9.33, 9.33, 9.33, 9.32, 9.32, 31500, 293695.0, 1332], [20240710, 9.32, 9.32, 9.33, 9.32, 9.33, 18700, 174447.0, 1333], [20240710, 9.33, 9.33, 9.34, 9.33, 9.34, 3500, 32674.0, 1334], [20240710, 9.34, 9.34, 9.34, 9.33, 9.33, 7100, 66245.0, 1335], [20240710, 9.33, 9.32, 9.32, 9.3, 9.3, 115900, 1079168.0, 1336], [20240710, 9.3, 9.3, 9.32, 9.3, 9.3, 47500, 441824.0, 1337], [20240710, 9.3, 9.3, 9.32, 9.3, 9.32, 8300, 77272.0, 1338], [20240710, 9.32, 9.3, 9.31, 9.3, 9.31, 14400, 133962.0, 1339], [20240710, 9.31, 9.3, 9.3, 9.29, 9.29, 57500, 534634.0, 1340], [20240710, 9.29, 9.29, 9.29, 9.29, 9.29, 15300, 142137.0, 1341], [20240710, 9.29, 9.29, 9.29, 9.28, 9.28, 20200, 187580.0, 1342], [20240710, 9.28, 9.29, 9.3, 9.29, 9.3, 10100, 93897.0, 1343], [20240710, 9.3, 9.3, 9.3, 9.3, 9.3, 14300, 132990.0, 1344], [20240710, 9.3, 9.29, 9.31, 9.29, 9.31, 9400, 87397.0, 1345], [20240710, 9.31, 9.31, 9.31, 9.3, 9.31, 5200, 48387.0, 1346], [20240710, 9.31, 9.3, 9.31, 9.29, 9.29, 23700, 220325.0, 1347], [20240710, 9.29, 9.29, 9.29, 9.28, 9.28, 61800, 573563.0, 1348], [20240710, 9.28, 9.29, 9.29, 9.28, 9.29, 27700, 257072.0, 1349], [20240710, 9.29, 9.29, 9.29, 9.28, 9.28, 23500, 218086.0, 1350], [20240710, 9.28, 9.29, 9.29, 9.28, 9.28, 39100, 363052.0, 1351], [20240710, 9.28, 9.28, 9.29, 9.28, 9.28, 21800, 202371.0, 1352], [20240710, 9.28, 9.29, 9.31, 9.28, 9.31, 34200, 317609.0, 1353], [20240710, 9.31, 9.3, 9.3, 9.3, 9.3, 300, 2790.0, 1354], [20240710, 9.3, 9.29, 9.29, 9.28, 9.28, 18300, 169868.0, 1355], [20240710, 9.28, 9.28, 9.28, 9.28, 9.28, 13800, 128064.0, 1356], [20240710, 9.28, 9.28, 9.28, 9.27, 9.27, 28900, 267967.0, 1357], [20240710, 9.27, 9.27, 9.27, 9.26, 9.27, 51200, 474524.0, 1358], [20240710, 9.27, 9.28, 9.28, 9.28, 9.28, 9400, 87232.0, 1359], [20240710, 9.28, 9.28, 9.29, 9.28, 9.28, 19900, 184698.0, 1400], [20240710, 9.28, 9.28, 9.28, 9.27, 9.27, 7000, 64923.0, 1401], [20240710, 9.27, 9.28, 9.28, 9.27, 9.27, 33100, 306962.0, 1402], [20240710, 9.27, 9.28, 9.28, 9.28, 9.28, 5600, 51968.0, 1403], [20240710, 9.28, 9.29, 9.3, 9.29, 9.3, 13100, 121700.0, 1404], [20240710, 9.3, 9.3, 9.31, 9.3, 9.31, 16500, 153464.0, 1405], [20240710, 9.31, 9.31, 9.31, 9.29, 9.29, 23900, 222239.0, 1406], [20240710, 9.29, 9.29, 9.3, 9.29, 9.3, 3000, 27870.0, 1407], [20240710, 9.3, 9.3, 9.3, 9.29, 9.3, 7000, 65098.0, 1408], [20240710, 9.3, 9.3, 9.3, 9.29, 9.3, 5500, 51149.0, 1409], [20240710, 9.3, 9.3, 9.31, 9.3, 9.31, 23700, 220628.0, 1410], [20240710, 9.31, 9.31, 9.32, 9.31, 9.32, 53200, 495774.0, 1411], [20240710, 9.32, 9.32, 9.33, 9.32, 9.33, 32800, 305829.0, 1412], [20240710, 9.33, 9.33, 9.35, 9.33, 9.35, 29400, 274553.0, 1413], [20240710, 9.35, 9.35, 9.38, 9.34, 9.38, 73100, 683458.0, 1414], [20240710, 9.38, 9.37, 9.37, 9.35, 9.35, 8800, 82349.0, 1415], [20240710, 9.35, 9.34, 9.34, 9.34, 9.34, 1100, 10274.0, 1416], [20240710, 9.34, 9.34, 9.34, 9.33, 9.33, 2600, 24262.0, 1417], [20240710, 9.33, 9.34, 9.34, 9.34, 9.34, 9800, 91532.0, 1418], [20240710, 9.34, 9.35, 9.35, 9.35, 9.35, 2400, 22440.0, 1419], [20240710, 9.35, 9.35, 9.35, 9.33, 9.33, 14500, 135436.0, 1420], [20240710, 9.33, 9.34, 9.34, 9.34, 9.34, 10300, 96202.0, 1421], [20240710, 9.34, 9.33, 9.33, 9.3, 9.3, 22300, 207724.0, 1422], [20240710, 9.3, 9.3, 9.31, 9.3, 9.31, 11300, 105173.0, 1423], [20240710, 9.31, 9.31, 9.32, 9.31, 9.31, 6300, 58658.0, 1424], [20240710, 9.31, 9.31, 9.31, 9.3, 9.31, 9900, 92168.0, 1425], [20240710, 9.31, 9.31, 9.31, 9.3, 9.3, 5400, 50244.0, 1426], [20240710, 9.3, 9.3, 9.32, 9.3, 9.32, 2000, 18621.0, 1427], [20240710, 9.32, 9.32, 9.34, 9.32, 9.34, 5400, 50377.0, 1428], [20240710, 9.34, 9.33, 9.34, 9.32, 9.34, 6900, 64358.0, 1429], [20240710, 9.34, 9.34, 9.34, 9.34, 9.34, 1100, 10274.0, 1430], [20240710, 9.34, 9.34, 9.34, 9.32, 9.33, 8800, 82102.0, 1431], [20240710, 9.33, 9.33, 9.33, 9.32, 9.32, 19500, 181866.0, 1432], [20240710, 9.32, 9.32, 9.32, 9.32, 9.32, 1300, 12116.0, 1433], [20240710, 9.32, 9.31, 9.33, 9.31, 9.31, 8800, 81954.0, 1434], [20240710, 9.31, 9.31, 9.32, 9.31, 9.32, 7300, 68047.0, 1435], [20240710, 9.32, 9.31, 9.33, 9.31, 9.33, 3800, 35418.0, 1436], [20240710, 9.33, 9.31, 9.31, 9.31, 9.31, 1500, 13965.0, 1437], [20240710, 9.31, 9.32, 9.32, 9.31, 9.31, 23600, 219792.0, 1438], [20240710, 9.31, 9.31, 9.31, 9.31, 9.31, 4100, 38171.0, 1439], [20240710, 9.31, 9.31, 9.33, 9.31, 9.32, 13200, 123022.0, 1440], [20240710, 9.32, 9.32, 9.34, 9.32, 9.34, 27300, 254779.0, 1441], [20240710, 9.34, 9.34, 9.34, 9.32, 9.34, 25900, 241721.0, 1442], [20240710, 9.34, 9.32, 9.34, 9.32, 9.32, 35400, 329930.0, 1443], [20240710, 9.32, 9.32, 9.32, 9.3, 9.3, 46300, 431129.0, 1444], [20240710, 9.3, 9.3, 9.32, 9.3, 9.32, 35600, 331413.0, 1445], [20240710, 9.32, 9.32, 9.32, 9.3, 9.3, 72300, 673011.0, 1446], [20240710, 9.3, 9.3, 9.32, 9.3, 9.32, 31400, 292078.0, 1447], [20240710, 9.32, 9.31, 9.31, 9.31, 9.31, 5100, 47481.0, 1448], [20240710, 9.31, 9.3, 9.31, 9.29, 9.31, 57100, 531135.0, 1449], [20240710, 9.31, 9.31, 9.32, 9.3, 9.3, 38600, 359110.0, 1450], [20240710, 9.3, 9.3, 9.34, 9.3, 9.34, 43200, 402782.0, 1451], [20240710, 9.34, 9.32, 9.33, 9.32, 9.33, 13400, 124999.0, 1452], [20240710, 9.33, 9.33, 9.35, 9.32, 9.35, 42300, 394938.0, 1453], [20240710, 9.35, 9.34, 9.34, 9.34, 9.34, 11900, 111146.0, 1454], [20240710, 9.34, 9.35, 9.35, 9.33, 9.34, 58400, 545412.0, 1455], [20240710, 9.34, 9.34, 9.35, 9.34, 9.34, 80000, 747624.0, 1456], [20240710, 9.34, 9.33, 9.34, 9.33, 9.33, 62200, 580876.0, 1457], [20240710, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1458], [20240710, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1459], [20240710, 9.33, 9.33, 9.33, 9.33, 9.33, 110400, 1030032.0, 1500], [20240711, 9.33, 9.44, 9.46, 9.43, 9.43, 356500, 3367645.0, 931], [20240711, 9.43, 9.43, 9.44, 9.38, 9.42, 105300, 991710.5, 932], [20240711, 9.42, 9.42, 9.46, 9.4, 9.46, 139100, 1311736.75, 933], [20240711, 9.46, 9.46, 9.48, 9.45, 9.48, 69800, 660736.0, 934], [20240711, 9.48, 9.47, 9.47, 9.43, 9.43, 71900, 679964.0, 935], [20240711, 9.43, 9.43, 9.45, 9.43, 9.44, 25500, 240677.0, 936], [20240711, 9.44, 9.44, 9.45, 9.44, 9.45, 25900, 244637.0, 937], [20240711, 9.45, 9.44, 9.44, 9.44, 9.44, 21400, 202009.0, 938], [20240711, 9.44, 9.43, 9.44, 9.43, 9.43, 31200, 294413.0, 939], [20240711, 9.43, 9.42, 9.43, 9.41, 9.42, 62100, 585104.0, 940], [20240711, 9.42, 9.42, 9.42, 9.4, 9.4, 60000, 564398.0, 941], [20240711, 9.4, 9.4, 9.42, 9.39, 9.4, 84200, 790916.0, 942], [20240711, 9.4, 9.4, 9.4, 9.4, 9.4, 59600, 560039.0, 943], [20240711, 9.4, 9.4, 9.42, 9.4, 9.42, 11600, 109140.0, 944], [20240711, 9.42, 9.42, 9.43, 9.42, 9.43, 13400, 126254.0, 945], [20240711, 9.43, 9.47, 9.47, 9.46, 9.46, 54700, 517391.0, 946], [20240711, 9.46, 9.46, 9.46, 9.44, 9.44, 5000, 47217.0, 947], [20240711, 9.44, 9.43, 9.46, 9.43, 9.45, 24800, 234176.0, 948], [20240711, 9.45, 9.45, 9.45, 9.43, 9.44, 23800, 224579.0, 949], [20240711, 9.44, 9.43, 9.43, 9.42, 9.42, 22300, 210100.0, 950], [20240711, 9.42, 9.42, 9.42, 9.42, 9.42, 6400, 60273.0, 951], [20240711, 9.42, 9.41, 9.42, 9.41, 9.42, 16400, 154359.0, 952], [20240711, 9.42, 9.42, 9.42, 9.41, 9.41, 38600, 363416.0, 953], [20240711, 9.41, 9.41, 9.42, 9.4, 9.41, 39600, 372306.0, 954], [20240711, 9.41, 9.41, 9.41, 9.4, 9.41, 9700, 91259.0, 955], [20240711, 9.41, 9.41, 9.41, 9.41, 9.41, 13400, 126094.0, 956], [20240711, 9.41, 9.41, 9.44, 9.41, 9.44, 16300, 153742.0, 957], [20240711, 9.44, 9.44, 9.44, 9.43, 9.43, 6900, 65097.0, 958], [20240711, 9.43, 9.43, 9.45, 9.43, 9.45, 23500, 221770.0, 959], [20240711, 9.45, 9.45, 9.46, 9.45, 9.45, 50500, 477396.0, 1000], [20240711, 9.45, 9.45, 9.45, 9.44, 9.44, 26600, 251334.0, 1001], [20240711, 9.44, 9.44, 9.44, 9.44, 9.44, 6900, 65138.0, 1002], [20240711, 9.44, 9.44, 9.46, 9.44, 9.46, 30800, 291091.0, 1003], [20240711, 9.46, 9.46, 9.46, 9.43, 9.43, 47200, 445723.0, 1004], [20240711, 9.43, 9.43, 9.43, 9.42, 9.43, 14500, 136738.0, 1005], [20240711, 9.43, 9.44, 9.47, 9.44, 9.47, 39500, 373622.0, 1006], [20240711, 9.47, 9.46, 9.47, 9.46, 9.47, 41300, 391065.0, 1007], [20240711, 9.47, 9.47, 9.48, 9.47, 9.48, 22900, 216884.0, 1008], [20240711, 9.48, 9.48, 9.49, 9.48, 9.49, 48000, 455041.0, 1009], [20240711, 9.49, 9.49, 9.5, 9.48, 9.48, 76500, 726178.0, 1010], [20240711, 9.48, 9.48, 9.49, 9.48, 9.49, 24700, 234315.0, 1011], [20240711, 9.49, 9.48, 9.5, 9.48, 9.5, 47200, 447855.0, 1012], [20240711, 9.5, 9.5, 9.52, 9.49, 9.5, 82100, 780087.0, 1013], [20240711, 9.5, 9.5, 9.5, 9.48, 9.5, 67100, 636515.0, 1014], [20240711, 9.5, 9.49, 9.49, 9.48, 9.48, 47400, 449518.0, 1015], [20240711, 9.48, 9.5, 9.5, 9.5, 9.5, 16900, 160426.0, 1016], [20240711, 9.5, 9.5, 9.5, 9.5, 9.5, 17600, 167200.0, 1017], [20240711, 9.5, 9.5, 9.5, 9.48, 9.48, 139300, 1321888.0, 1018], [20240711, 9.48, 9.49, 9.49, 9.48, 9.48, 15700, 148964.0, 1019], [20240711, 9.48, 9.48, 9.48, 9.47, 9.47, 54500, 516602.0, 1020], [20240711, 9.47, 9.47, 9.48, 9.47, 9.48, 104600, 991598.0, 1021], [20240711, 9.48, 9.49, 9.49, 9.48, 9.49, 13900, 131788.0, 1022], [20240711, 9.49, 9.49, 9.49, 9.48, 9.48, 3200, 30356.0, 1023], [20240711, 9.48, 9.48, 9.49, 9.48, 9.49, 13900, 131805.0, 1024], [20240711, 9.49, 9.49, 9.49, 9.49, 9.49, 8900, 84461.0, 1025], [20240711, 9.49, 9.49, 9.49, 9.48, 9.48, 19800, 187714.0, 1026], [20240711, 9.48, 9.47, 9.47, 9.47, 9.47, 51200, 484864.0, 1027], [20240711, 9.47, 9.47, 9.49, 9.47, 9.48, 19400, 183917.0, 1028], [20240711, 9.48, 9.48, 9.49, 9.48, 9.49, 24300, 230498.0, 1029], [20240711, 9.49, 9.49, 9.51, 9.49, 9.51, 25900, 246102.0, 1030], [20240711, 9.51, 9.51, 9.51, 9.5, 9.5, 10500, 99796.0, 1031], [20240711, 9.5, 9.5, 9.51, 9.49, 9.5, 63100, 599609.0, 1032], [20240711, 9.5, 9.51, 9.51, 9.5, 9.51, 18800, 178783.0, 1033], [20240711, 9.51, 9.51, 9.52, 9.51, 9.51, 8400, 79886.0, 1034], [20240711, 9.51, 9.51, 9.51, 9.5, 9.5, 15600, 148259.0, 1035], [20240711, 9.5, 9.5, 9.51, 9.5, 9.5, 25500, 242292.0, 1036], [20240711, 9.5, 9.5, 9.5, 9.5, 9.5, 16700, 158650.0, 1037], [20240711, 9.5, 9.49, 9.5, 9.49, 9.5, 13800, 131085.0, 1038], [20240711, 9.5, 9.5, 9.52, 9.49, 9.51, 65100, 618965.0, 1039], [20240711, 9.51, 9.52, 9.52, 9.51, 9.51, 12700, 120894.0, 1040], [20240711, 9.51, 9.52, 9.52, 9.51, 9.52, 11200, 106603.0, 1041], [20240711, 9.52, 9.51, 9.52, 9.51, 9.52, 13200, 125629.0, 1042], [20240711, 9.52, 9.51, 9.52, 9.51, 9.52, 32400, 308203.0, 1043], [20240711, 9.52, 9.52, 9.52, 9.51, 9.52, 23100, 219900.0, 1044], [20240711, 9.52, 9.53, 9.53, 9.52, 9.52, 26800, 255138.0, 1045], [20240711, 9.52, 9.53, 9.53, 9.53, 9.53, 39500, 376435.0, 1046], [20240711, 9.53, 9.53, 9.54, 9.53, 9.54, 20700, 197436.0, 1047], [20240711, 9.54, 9.54, 9.54, 9.54, 9.54, 28500, 271890.0, 1048], [20240711, 9.54, 9.54, 9.55, 9.53, 9.53, 15500, 147913.0, 1049], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 17600, 167723.0, 1050], [20240711, 9.53, 9.53, 9.54, 9.53, 9.53, 20400, 194422.0, 1051], [20240711, 9.53, 9.53, 9.53, 9.52, 9.53, 9500, 90485.0, 1052], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 18700, 178206.0, 1053], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 9500, 90535.0, 1054], [20240711, 9.53, 9.53, 9.53, 9.52, 9.52, 28400, 270531.0, 1055], [20240711, 9.52, 9.53, 9.53, 9.52, 9.52, 6900, 65699.0, 1056], [20240711, 9.52, 9.51, 9.51, 9.51, 9.51, 12200, 116110.0, 1057], [20240711, 9.51, 9.51, 9.52, 9.51, 9.52, 16300, 155028.0, 1058], [20240711, 9.52, 9.51, 9.52, 9.51, 9.51, 12100, 115137.0, 1059], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 0, 0.0, 1100], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 3600, 34236.0, 1101], [20240711, 9.51, 9.51, 9.51, 9.5, 9.51, 37900, 360060.0, 1102], [20240711, 9.51, 9.51, 9.51, 9.5, 9.51, 6200, 58952.0, 1103], [20240711, 9.51, 9.51, 9.51, 9.5, 9.5, 5900, 56076.0, 1104], [20240711, 9.5, 9.49, 9.49, 9.48, 9.48, 112000, 1062380.0, 1105], [20240711, 9.48, 9.48, 9.48, 9.47, 9.47, 12300, 116601.0, 1106], [20240711, 9.47, 9.49, 9.5, 9.49, 9.5, 8800, 83529.0, 1107], [20240711, 9.5, 9.49, 9.49, 9.49, 9.49, 1300, 12337.0, 1108], [20240711, 9.49, 9.49, 9.49, 9.49, 9.49, 4000, 37960.0, 1109], [20240711, 9.49, 9.49, 9.49, 9.49, 9.49, 2900, 27521.0, 1110], [20240711, 9.49, 9.5, 9.5, 9.49, 9.49, 6900, 65539.0, 1111], [20240711, 9.49, 9.49, 9.51, 9.49, 9.5, 21700, 206192.0, 1112], [20240711, 9.5, 9.51, 9.51, 9.51, 9.51, 8700, 82737.0, 1113], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 2000, 19020.0, 1114], [20240711, 9.51, 9.52, 9.52, 9.51, 9.51, 26400, 251274.0, 1115], [20240711, 9.51, 9.52, 9.52, 9.52, 9.52, 4800, 45684.0, 1116], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 11300, 107575.0, 1117], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 1100, 10472.0, 1118], [20240711, 9.52, 9.52, 9.52, 9.51, 9.51, 5500, 52311.0, 1119], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 4100, 38991.0, 1120], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 1000, 9510.0, 1121], [20240711, 9.51, 9.5, 9.5, 9.5, 9.5, 4200, 39900.0, 1122], [20240711, 9.5, 9.51, 9.52, 9.51, 9.52, 1200, 11413.0, 1123], [20240711, 9.52, 9.51, 9.51, 9.5, 9.5, 900, 8551.0, 1124], [20240711, 9.5, 9.5, 9.5, 9.5, 9.5, 9000, 85500.0, 1125], [20240711, 9.5, 9.51, 9.52, 9.51, 9.51, 23100, 219873.0, 1126], [20240711, 9.51, 9.51, 9.51, 9.5, 9.5, 11900, 113063.0, 1127], [20240711, 9.5, 9.5, 9.5, 9.5, 9.5, 4200, 39900.0, 1128], [20240711, 9.5, 9.51, 9.51, 9.5, 9.51, 5600, 53238.0, 1129], [20240711, 9.51, 9.5, 9.52, 9.5, 9.52, 2800, 26634.0, 1130], [20240711, 9.52, 9.51, 9.52, 9.51, 9.52, 19700, 187542.0, 1301], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 0, 0.0, 1302], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 700, 6664.0, 1303], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 10500, 99960.0, 1304], [20240711, 9.52, 9.51, 9.52, 9.51, 9.52, 1700, 16179.0, 1305], [20240711, 9.52, 9.52, 9.52, 9.51, 9.51, 200, 1903.0, 1306], [20240711, 9.51, 9.52, 9.52, 9.52, 9.52, 100, 952.0, 1307], [20240711, 9.52, 9.51, 9.52, 9.51, 9.52, 3100, 29511.0, 1308], [20240711, 9.52, 9.53, 9.53, 9.53, 9.53, 12000, 114265.0, 1309], [20240711, 9.53, 9.52, 9.52, 9.52, 9.52, 700, 6664.0, 1310], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 1100, 10472.0, 1311], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 1200, 11424.0, 1312], [20240711, 9.52, 9.53, 9.53, 9.52, 9.52, 8900, 84756.0, 1313], [20240711, 9.52, 9.52, 9.53, 9.52, 9.53, 10400, 99078.0, 1314], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 100, 953.0, 1315], [20240711, 9.53, 9.52, 9.52, 9.52, 9.52, 6000, 57120.0, 1316], [20240711, 9.52, 9.52, 9.53, 9.52, 9.52, 3300, 31418.0, 1317], [20240711, 9.52, 9.53, 9.53, 9.53, 9.53, 8900, 84817.0, 1318], [20240711, 9.53, 9.52, 9.52, 9.52, 9.52, 32900, 313208.0, 1319], [20240711, 9.52, 9.53, 9.53, 9.52, 9.52, 3500, 33331.0, 1320], [20240711, 9.52, 9.52, 9.53, 9.52, 9.53, 14900, 141957.0, 1321], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 400, 3812.0, 1322], [20240711, 9.53, 9.53, 9.53, 9.52, 9.53, 12400, 118170.0, 1323], [20240711, 9.53, 9.52, 9.53, 9.52, 9.52, 13100, 124825.0, 1324], [20240711, 9.52, 9.51, 9.52, 9.51, 9.52, 5200, 49460.0, 1325], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 0, 0.0, 1326], [20240711, 9.52, 9.53, 9.53, 9.52, 9.52, 9200, 87604.0, 1327], [20240711, 9.52, 9.52, 9.53, 9.52, 9.53, 1600, 15242.0, 1328], [20240711, 9.53, 9.53, 9.53, 9.51, 9.51, 13400, 127592.0, 1329], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 200, 1903.0, 1330], [20240711, 9.51, 9.52, 9.52, 9.52, 9.52, 400, 3808.0, 1331], [20240711, 9.52, 9.53, 9.53, 9.51, 9.51, 2500, 23806.0, 1332], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 100, 951.0, 1333], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 6800, 64668.0, 1334], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 1500, 14265.0, 1335], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 6700, 63717.0, 1336], [20240711, 9.51, 9.52, 9.52, 9.51, 9.51, 1100, 10470.0, 1337], [20240711, 9.51, 9.52, 9.53, 9.52, 9.53, 3100, 29524.0, 1338], [20240711, 9.53, 9.52, 9.52, 9.52, 9.52, 1600, 15232.0, 1339], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 1100, 10472.0, 1340], [20240711, 9.52, 9.53, 9.53, 9.53, 9.53, 1000, 9530.0, 1341], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 1300, 12389.0, 1342], [20240711, 9.53, 9.52, 9.53, 9.52, 9.53, 3900, 37138.0, 1343], [20240711, 9.53, 9.53, 9.53, 9.52, 9.52, 4000, 38082.0, 1344], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 300, 2856.0, 1345], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 1800, 17136.0, 1346], [20240711, 9.52, 9.51, 9.53, 9.51, 9.51, 6400, 60920.0, 1347], [20240711, 9.51, 9.53, 9.53, 9.53, 9.53, 3500, 33355.0, 1348], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 0, 0.0, 1349], [20240711, 9.53, 9.52, 9.52, 9.52, 9.52, 3400, 32368.0, 1350], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 17700, 168504.0, 1351], [20240711, 9.52, 9.52, 9.52, 9.51, 9.52, 16200, 154197.0, 1352], [20240711, 9.52, 9.52, 9.52, 9.51, 9.51, 13500, 128531.0, 1353], [20240711, 9.51, 9.52, 9.52, 9.52, 9.52, 3200, 30464.0, 1354], [20240711, 9.52, 9.52, 9.54, 9.52, 9.54, 127700, 1217129.0, 1355], [20240711, 9.54, 9.54, 9.54, 9.53, 9.53, 5100, 48643.0, 1356], [20240711, 9.53, 9.54, 9.54, 9.54, 9.54, 3600, 34344.0, 1357], [20240711, 9.54, 9.54, 9.54, 9.53, 9.54, 28500, 271847.0, 1358], [20240711, 9.54, 9.54, 9.54, 9.54, 9.54, 16600, 158364.0, 1359], [20240711, 9.54, 9.54, 9.54, 9.53, 9.53, 3100, 29554.0, 1400], [20240711, 9.53, 9.54, 9.54, 9.54, 9.54, 2900, 27666.0, 1401], [20240711, 9.54, 9.54, 9.55, 9.54, 9.55, 42100, 401637.0, 1402], [20240711, 9.55, 9.55, 9.55, 9.54, 9.55, 2600, 24827.0, 1403], [20240711, 9.55, 9.55, 9.55, 9.54, 9.55, 38600, 368355.0, 1404], [20240711, 9.55, 9.54, 9.54, 9.54, 9.54, 26100, 248994.0, 1405], [20240711, 9.54, 9.53, 9.54, 9.53, 9.54, 15000, 143072.0, 1406], [20240711, 9.54, 9.54, 9.54, 9.53, 9.53, 1100, 10489.0, 1407], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 200, 1906.0, 1408], [20240711, 9.53, 9.54, 9.54, 9.54, 9.54, 1300, 12402.0, 1409], [20240711, 9.54, 9.54, 9.54, 9.54, 9.54, 1600, 15264.0, 1410], [20240711, 9.54, 9.54, 9.54, 9.54, 9.54, 11700, 111618.0, 1411], [20240711, 9.54, 9.54, 9.54, 9.54, 9.54, 8200, 78259.0, 1412], [20240711, 9.54, 9.55, 9.55, 9.55, 9.55, 300, 2865.0, 1413], [20240711, 9.55, 9.55, 9.55, 9.54, 9.54, 14300, 136553.0, 1414], [20240711, 9.54, 9.54, 9.55, 9.53, 9.55, 11900, 113477.0, 1415], [20240711, 9.55, 9.55, 9.55, 9.54, 9.54, 1300, 12403.0, 1416], [20240711, 9.54, 9.54, 9.54, 9.54, 9.54, 800, 7632.0, 1417], [20240711, 9.54, 9.53, 9.53, 9.53, 9.53, 100, 953.0, 1418], [20240711, 9.53, 9.53, 9.54, 9.53, 9.53, 6700, 63894.0, 1419], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 2600, 24778.0, 1420], [20240711, 9.53, 9.54, 9.54, 9.53, 9.54, 37400, 356756.0, 1421], [20240711, 9.54, 9.54, 9.54, 9.5, 9.53, 99900, 950577.0, 1422], [20240711, 9.53, 9.5, 9.54, 9.5, 9.52, 113900, 1082344.0, 1423], [20240711, 9.52, 9.52, 9.53, 9.5, 9.53, 151700, 1441448.0, 1424], [20240711, 9.53, 9.52, 9.53, 9.5, 9.5, 130800, 1242893.0, 1425], [20240711, 9.5, 9.5, 9.52, 9.5, 9.5, 212700, 2020912.0, 1426], [20240711, 9.5, 9.5, 9.5, 9.49, 9.5, 57000, 541485.0, 1427], [20240711, 9.5, 9.51, 9.51, 9.51, 9.51, 7000, 66570.0, 1428], [20240711, 9.51, 9.5, 9.52, 9.5, 9.51, 7100, 67520.0, 1429], [20240711, 9.51, 9.5, 9.51, 9.5, 9.51, 1600, 15209.0, 1430], [20240711, 9.51, 9.51, 9.51, 9.5, 9.5, 41700, 396424.5, 1431], [20240711, 9.5, 9.51, 9.53, 9.51, 9.52, 29900, 284614.0, 1432], [20240711, 9.52, 9.51, 9.52, 9.51, 9.52, 7000, 66590.0, 1433], [20240711, 9.52, 9.52, 9.52, 9.52, 9.52, 18800, 178976.0, 1434], [20240711, 9.52, 9.51, 9.51, 9.51, 9.51, 4700, 44697.0, 1435], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 16200, 154062.0, 1436], [20240711, 9.51, 9.51, 9.51, 9.5, 9.5, 17300, 164356.0, 1437], [20240711, 9.5, 9.5, 9.5, 9.49, 9.49, 31900, 302771.5, 1438], [20240711, 9.49, 9.49, 9.5, 9.49, 9.5, 3200, 30393.0, 1439], [20240711, 9.5, 9.5, 9.5, 9.5, 9.5, 27300, 259065.0, 1440], [20240711, 9.5, 9.5, 9.51, 9.5, 9.5, 3200, 30403.0, 1441], [20240711, 9.5, 9.51, 9.51, 9.5, 9.51, 1900, 18062.0, 1442], [20240711, 9.51, 9.5, 9.51, 9.5, 9.51, 44900, 426577.0, 1443], [20240711, 9.51, 9.51, 9.51, 9.5, 9.5, 3700, 35160.0, 1444], [20240711, 9.5, 9.5, 9.51, 9.5, 9.5, 18900, 179588.0, 1445], [20240711, 9.5, 9.51, 9.51, 9.5, 9.51, 7200, 68470.0, 1446], [20240711, 9.51, 9.5, 9.51, 9.5, 9.51, 89200, 848191.0, 1447], [20240711, 9.51, 9.51, 9.51, 9.51, 9.51, 7300, 69419.0, 1448], [20240711, 9.51, 9.51, 9.52, 9.51, 9.52, 6300, 59920.0, 1449], [20240711, 9.52, 9.52, 9.53, 9.52, 9.53, 67800, 645456.0, 1450], [20240711, 9.53, 9.52, 9.53, 9.51, 9.51, 19900, 189570.0, 1451], [20240711, 9.51, 9.53, 9.53, 9.52, 9.52, 12000, 114245.0, 1452], [20240711, 9.52, 9.53, 9.53, 9.53, 9.53, 9900, 94309.0, 1453], [20240711, 9.53, 9.53, 9.53, 9.52, 9.52, 28000, 266765.0, 1454], [20240711, 9.52, 9.52, 9.53, 9.52, 9.53, 25000, 238135.0, 1455], [20240711, 9.53, 9.53, 9.53, 9.52, 9.53, 22500, 214342.0, 1456], [20240711, 9.53, 9.52, 9.53, 9.52, 9.53, 82000, 781029.0, 1457], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 0, 0.0, 1458], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 0, 0.0, 1459], [20240711, 9.53, 9.53, 9.53, 9.53, 9.53, 129100, 1230323.0, 1500], [20240712, 9.53, 9.57, 9.59, 9.56, 9.57, 110400, 1057269.0, 931], [20240712, 9.57, 9.57, 9.57, 9.51, 9.52, 35200, 335827.0, 932], [20240712, 9.52, 9.52, 9.56, 9.52, 9.56, 60700, 579100.0, 933], [20240712, 9.56, 9.56, 9.57, 9.56, 9.56, 43600, 416750.0, 934], [20240712, 9.56, 9.56, 9.57, 9.56, 9.56, 25400, 242833.0, 935], [20240712, 9.56, 9.56, 9.56, 9.54, 9.54, 40500, 386892.0, 936], [20240712, 9.54, 9.54, 9.55, 9.53, 9.54, 26000, 247959.0, 937], [20240712, 9.54, 9.53, 9.55, 9.53, 9.55, 31200, 297639.0, 938], [20240712, 9.55, 9.57, 9.59, 9.57, 9.59, 109300, 1046037.0, 939], [20240712, 9.59, 9.58, 9.59, 9.57, 9.57, 30200, 289425.0, 940], [20240712, 9.57, 9.56, 9.64, 9.56, 9.63, 91700, 880908.0, 941], [20240712, 9.63, 9.64, 9.65, 9.62, 9.64, 97900, 943309.0, 942], [20240712, 9.64, 9.65, 9.65, 9.63, 9.63, 123000, 1185265.0, 943], [20240712, 9.63, 9.62, 9.67, 9.62, 9.67, 111600, 1076228.0, 944], [20240712, 9.67, 9.67, 9.68, 9.63, 9.63, 166300, 1607682.0, 945], [20240712, 9.63, 9.63, 9.69, 9.63, 9.67, 56300, 544645.0, 946], [20240712, 9.67, 9.67, 9.67, 9.65, 9.66, 28900, 278999.0, 947], [20240712, 9.66, 9.65, 9.67, 9.65, 9.67, 45700, 441426.0, 948], [20240712, 9.67, 9.67, 9.68, 9.66, 9.66, 152400, 1473155.0, 949], [20240712, 9.66, 9.65, 9.66, 9.63, 9.64, 23100, 222685.0, 950], [20240712, 9.64, 9.63, 9.63, 9.63, 9.63, 39800, 383274.0, 951], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 36700, 353381.0, 952], [20240712, 9.63, 9.63, 9.64, 9.62, 9.63, 15100, 145404.0, 953], [20240712, 9.63, 9.63, 9.66, 9.62, 9.66, 51200, 493796.0, 954], [20240712, 9.66, 9.66, 9.67, 9.65, 9.65, 6600, 63757.0, 955], [20240712, 9.65, 9.65, 9.65, 9.64, 9.65, 23200, 223796.0, 956], [20240712, 9.65, 9.66, 9.66, 9.65, 9.65, 12100, 116825.0, 957], [20240712, 9.65, 9.64, 9.64, 9.64, 9.64, 1700, 16399.0, 958], [20240712, 9.64, 9.64, 9.65, 9.64, 9.64, 31100, 299836.0, 959], [20240712, 9.64, 9.65, 9.65, 9.64, 9.65, 6900, 66550.0, 1000], [20240712, 9.65, 9.64, 9.65, 9.64, 9.65, 9800, 94498.0, 1001], [20240712, 9.65, 9.64, 9.65, 9.63, 9.63, 10100, 97323.0, 1002], [20240712, 9.63, 9.64, 9.65, 9.64, 9.65, 23300, 224784.0, 1003], [20240712, 9.65, 9.65, 9.65, 9.65, 9.65, 600, 5790.0, 1004], [20240712, 9.65, 9.64, 9.64, 9.63, 9.63, 60700, 584715.0, 1005], [20240712, 9.63, 9.62, 9.63, 9.62, 9.63, 16000, 153951.0, 1006], [20240712, 9.63, 9.62, 9.62, 9.61, 9.61, 17300, 166349.0, 1007], [20240712, 9.61, 9.61, 9.61, 9.61, 9.61, 33200, 319052.0, 1008], [20240712, 9.61, 9.61, 9.61, 9.6, 9.6, 11000, 105687.0, 1009], [20240712, 9.6, 9.6, 9.62, 9.6, 9.62, 7600, 73016.0, 1010], [20240712, 9.62, 9.61, 9.62, 9.61, 9.62, 22300, 214381.0, 1011], [20240712, 9.62, 9.61, 9.62, 9.61, 9.61, 15000, 144188.0, 1012], [20240712, 9.61, 9.61, 9.61, 9.6, 9.61, 11800, 113401.0, 1013], [20240712, 9.61, 9.61, 9.61, 9.6, 9.6, 2400, 23044.0, 1014], [20240712, 9.6, 9.61, 9.61, 9.58, 9.58, 76500, 734226.0, 1015], [20240712, 9.58, 9.58, 9.58, 9.58, 9.58, 9600, 91968.0, 1016], [20240712, 9.58, 9.58, 9.6, 9.58, 9.59, 32300, 309647.0, 1017], [20240712, 9.59, 9.58, 9.58, 9.58, 9.58, 1800, 17244.0, 1018], [20240712, 9.58, 9.58, 9.58, 9.58, 9.58, 23000, 220340.0, 1019], [20240712, 9.58, 9.58, 9.58, 9.58, 9.58, 17300, 165694.0, 1020], [20240712, 9.58, 9.58, 9.58, 9.58, 9.58, 5600, 53648.0, 1021], [20240712, 9.58, 9.58, 9.59, 9.58, 9.59, 1300, 12459.0, 1022], [20240712, 9.59, 9.58, 9.62, 9.58, 9.62, 19200, 184406.0, 1023], [20240712, 9.62, 9.62, 9.64, 9.62, 9.64, 14500, 139637.0, 1024], [20240712, 9.64, 9.64, 9.64, 9.64, 9.64, 55800, 537770.0, 1025], [20240712, 9.64, 9.65, 9.65, 9.62, 9.62, 50700, 489229.0, 1026], [20240712, 9.62, 9.65, 9.65, 9.62, 9.62, 10100, 97330.0, 1027], [20240712, 9.62, 9.62, 9.62, 9.6, 9.6, 62000, 595937.0, 1028], [20240712, 9.6, 9.6, 9.62, 9.6, 9.62, 10800, 103742.0, 1029], [20240712, 9.62, 9.62, 9.62, 9.61, 9.61, 5200, 50018.0, 1030], [20240712, 9.61, 9.6, 9.61, 9.6, 9.6, 5300, 50884.0, 1031], [20240712, 9.6, 9.59, 9.6, 9.59, 9.6, 29500, 283158.0, 1032], [20240712, 9.6, 9.6, 9.61, 9.6, 9.6, 1800, 17290.0, 1033], [20240712, 9.6, 9.61, 9.62, 9.61, 9.62, 4900, 47081.0, 1034], [20240712, 9.62, 9.62, 9.62, 9.6, 9.61, 11400, 109542.0, 1035], [20240712, 9.61, 9.61, 9.67, 9.61, 9.67, 126100, 1215394.0, 1036], [20240712, 9.67, 9.64, 9.64, 9.64, 9.64, 16100, 155228.0, 1037], [20240712, 9.64, 9.65, 9.65, 9.64, 9.65, 10700, 103191.0, 1038], [20240712, 9.65, 9.64, 9.65, 9.64, 9.65, 3000, 28922.0, 1039], [20240712, 9.65, 9.65, 9.65, 9.62, 9.62, 6300, 60757.0, 1040], [20240712, 9.62, 9.63, 9.63, 9.62, 9.62, 1700, 16367.0, 1041], [20240712, 9.62, 9.62, 9.64, 9.62, 9.64, 8700, 83779.0, 1042], [20240712, 9.64, 9.64, 9.64, 9.63, 9.63, 21600, 208041.0, 1043], [20240712, 9.63, 9.64, 9.64, 9.64, 9.64, 6700, 64588.0, 1044], [20240712, 9.64, 9.65, 9.65, 9.64, 9.65, 500, 4822.0, 1045], [20240712, 9.65, 9.65, 9.66, 9.64, 9.64, 32100, 309753.0, 1046], [20240712, 9.64, 9.65, 9.65, 9.65, 9.65, 11700, 112905.0, 1047], [20240712, 9.65, 9.65, 9.65, 9.65, 9.65, 4400, 42469.0, 1048], [20240712, 9.65, 9.65, 9.67, 9.65, 9.66, 52100, 503363.0, 1049], [20240712, 9.66, 9.66, 9.66, 9.65, 9.66, 26900, 259718.0, 1050], [20240712, 9.66, 9.66, 9.66, 9.65, 9.65, 8500, 82076.0, 1051], [20240712, 9.65, 9.64, 9.64, 9.63, 9.64, 15800, 152311.0, 1052], [20240712, 9.64, 9.64, 9.64, 9.63, 9.63, 18500, 178192.0, 1053], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 13800, 132894.0, 1054], [20240712, 9.63, 9.64, 9.64, 9.63, 9.64, 21800, 209963.0, 1055], [20240712, 9.64, 9.65, 9.71, 9.65, 9.7, 234200, 2266970.0, 1056], [20240712, 9.7, 9.71, 9.75, 9.69, 9.69, 97000, 943263.0, 1057], [20240712, 9.69, 9.69, 9.69, 9.68, 9.69, 46800, 453424.0, 1058], [20240712, 9.69, 9.69, 9.69, 9.65, 9.65, 87700, 848954.0, 1059], [20240712, 9.65, 9.67, 9.67, 9.66, 9.66, 19400, 187545.0, 1100], [20240712, 9.66, 9.68, 9.68, 9.67, 9.67, 14600, 141230.0, 1101], [20240712, 9.67, 9.67, 9.67, 9.67, 9.67, 15100, 146017.0, 1102], [20240712, 9.67, 9.67, 9.68, 9.67, 9.67, 3600, 34814.0, 1103], [20240712, 9.67, 9.68, 9.68, 9.66, 9.66, 28000, 270797.0, 1104], [20240712, 9.66, 9.66, 9.67, 9.66, 9.67, 12800, 123674.0, 1105], [20240712, 9.67, 9.66, 9.66, 9.65, 9.66, 9300, 89874.0, 1106], [20240712, 9.66, 9.66, 9.67, 9.65, 9.67, 24900, 240490.0, 1107], [20240712, 9.67, 9.66, 9.67, 9.66, 9.66, 19100, 184507.0, 1108], [20240712, 9.66, 9.66, 9.66, 9.66, 9.66, 30600, 295804.0, 1109], [20240712, 9.66, 9.66, 9.66, 9.65, 9.65, 58200, 561681.0, 1110], [20240712, 9.65, 9.65, 9.68, 9.65, 9.68, 18300, 176645.0, 1111], [20240712, 9.68, 9.68, 9.68, 9.65, 9.65, 25100, 242422.0, 1112], [20240712, 9.65, 9.65, 9.65, 9.64, 9.64, 800, 7719.0, 1113], [20240712, 9.64, 9.64, 9.65, 9.64, 9.65, 24900, 240293.0, 1114], [20240712, 9.65, 9.64, 9.65, 9.64, 9.64, 2400, 23139.0, 1115], [20240712, 9.64, 9.64, 9.65, 9.64, 9.65, 11000, 106126.0, 1116], [20240712, 9.65, 9.65, 9.65, 9.64, 9.64, 28800, 277634.0, 1117], [20240712, 9.64, 9.64, 9.64, 9.63, 9.63, 13900, 133870.0, 1118], [20240712, 9.63, 9.63, 9.63, 9.62, 9.62, 26100, 251275.0, 1119], [20240712, 9.62, 9.63, 9.63, 9.63, 9.63, 7800, 75114.0, 1120], [20240712, 9.63, 9.63, 9.64, 9.63, 9.64, 6100, 58790.0, 1121], [20240712, 9.64, 9.64, 9.65, 9.63, 9.64, 14300, 137755.0, 1122], [20240712, 9.64, 9.63, 9.63, 9.63, 9.63, 10800, 104004.0, 1123], [20240712, 9.63, 9.62, 9.62, 9.62, 9.62, 10000, 96200.0, 1124], [20240712, 9.62, 9.63, 9.63, 9.62, 9.63, 19400, 186722.0, 1125], [20240712, 9.63, 9.62, 9.63, 9.62, 9.63, 600, 5774.0, 1126], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 200, 1926.0, 1127], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 0, 0.0, 1128], [20240712, 9.63, 9.62, 9.62, 9.61, 9.62, 45600, 438540.0, 1129], [20240712, 9.62, 9.62, 9.62, 9.61, 9.61, 5600, 53866.0, 1130], [20240712, 9.61, 9.62, 9.62, 9.61, 9.61, 6500, 62462.0, 1301], [20240712, 9.61, 9.61, 9.61, 9.61, 9.61, 6800, 65348.0, 1302], [20240712, 9.61, 9.61, 9.61, 9.59, 9.59, 44000, 422295.0, 1303], [20240712, 9.59, 9.58, 9.59, 9.58, 9.58, 16000, 153290.0, 1304], [20240712, 9.58, 9.58, 9.59, 9.58, 9.59, 10400, 99674.0, 1305], [20240712, 9.59, 9.58, 9.58, 9.58, 9.58, 11200, 107306.0, 1306], [20240712, 9.58, 9.59, 9.59, 9.58, 9.59, 2300, 22054.0, 1307], [20240712, 9.59, 9.59, 9.59, 9.59, 9.59, 2100, 20139.0, 1308], [20240712, 9.59, 9.59, 9.59, 9.58, 9.59, 26400, 253140.0, 1309], [20240712, 9.59, 9.59, 9.59, 9.58, 9.58, 76000, 728577.0, 1310], [20240712, 9.58, 9.57, 9.58, 9.57, 9.58, 300, 2873.0, 1311], [20240712, 9.58, 9.58, 9.58, 9.58, 9.58, 500, 4790.0, 1312], [20240712, 9.58, 9.58, 9.59, 9.58, 9.59, 5900, 56530.0, 1313], [20240712, 9.59, 9.58, 9.58, 9.58, 9.58, 16100, 154238.0, 1314], [20240712, 9.58, 9.58, 9.58, 9.58, 9.58, 8900, 85262.0, 1315], [20240712, 9.58, 9.57, 9.57, 9.57, 9.57, 21000, 200975.0, 1316], [20240712, 9.57, 9.56, 9.58, 9.56, 9.57, 38800, 371270.0, 1317], [20240712, 9.57, 9.57, 9.57, 9.57, 9.57, 200, 1914.0, 1318], [20240712, 9.57, 9.57, 9.58, 9.57, 9.58, 16000, 153137.0, 1319], [20240712, 9.58, 9.58, 9.58, 9.58, 9.58, 5800, 55564.0, 1320], [20240712, 9.58, 9.57, 9.57, 9.57, 9.57, 200, 1914.0, 1321], [20240712, 9.57, 9.58, 9.58, 9.58, 9.58, 700, 6706.0, 1322], [20240712, 9.58, 9.57, 9.57, 9.57, 9.57, 2400, 22968.0, 1323], [20240712, 9.57, 9.57, 9.57, 9.57, 9.57, 1600, 15312.0, 1324], [20240712, 9.57, 9.57, 9.57, 9.57, 9.57, 1900, 18183.0, 1325], [20240712, 9.57, 9.58, 9.58, 9.58, 9.58, 2800, 26824.0, 1326], [20240712, 9.58, 9.58, 9.58, 9.56, 9.56, 26200, 250745.0, 1327], [20240712, 9.56, 9.56, 9.57, 9.56, 9.57, 8300, 79416.0, 1328], [20240712, 9.57, 9.57, 9.57, 9.57, 9.57, 1100, 10527.0, 1329], [20240712, 9.57, 9.56, 9.56, 9.56, 9.56, 800, 7648.0, 1330], [20240712, 9.56, 9.57, 9.57, 9.57, 9.57, 5700, 54549.0, 1331], [20240712, 9.57, 9.57, 9.57, 9.56, 9.56, 2900, 27729.0, 1332], [20240712, 9.56, 9.56, 9.56, 9.55, 9.56, 74900, 716043.0, 1333], [20240712, 9.56, 9.56, 9.56, 9.56, 9.56, 17500, 167300.0, 1334], [20240712, 9.56, 9.56, 9.56, 9.56, 9.56, 13000, 124265.0, 1335], [20240712, 9.56, 9.56, 9.56, 9.55, 9.55, 22100, 211067.0, 1336], [20240712, 9.55, 9.56, 9.56, 9.56, 9.56, 9500, 90820.0, 1337], [20240712, 9.56, 9.56, 9.56, 9.55, 9.55, 25600, 244573.0, 1338], [20240712, 9.55, 9.56, 9.56, 9.55, 9.56, 21300, 203528.0, 1339], [20240712, 9.56, 9.56, 9.58, 9.55, 9.58, 32800, 313633.0, 1340], [20240712, 9.58, 9.58, 9.61, 9.58, 9.58, 15700, 150492.0, 1341], [20240712, 9.58, 9.58, 9.58, 9.57, 9.58, 6800, 65093.0, 1342], [20240712, 9.58, 9.58, 9.58, 9.58, 9.58, 1300, 12454.0, 1343], [20240712, 9.58, 9.57, 9.57, 9.57, 9.57, 6500, 62229.0, 1344], [20240712, 9.57, 9.58, 9.59, 9.58, 9.59, 700, 6707.0, 1345], [20240712, 9.59, 9.59, 9.61, 9.59, 9.6, 9000, 86341.0, 1346], [20240712, 9.6, 9.59, 9.59, 9.59, 9.59, 6900, 66171.0, 1347], [20240712, 9.59, 9.6, 9.6, 9.59, 9.6, 7500, 71991.0, 1348], [20240712, 9.6, 9.59, 9.59, 9.59, 9.59, 1700, 16303.0, 1349], [20240712, 9.59, 9.59, 9.61, 9.59, 9.61, 12200, 117207.0, 1350], [20240712, 9.61, 9.61, 9.62, 9.61, 9.62, 15300, 147166.0, 1351], [20240712, 9.62, 9.61, 9.61, 9.61, 9.61, 200, 1922.0, 1352], [20240712, 9.61, 9.62, 9.63, 9.62, 9.63, 8300, 79896.0, 1353], [20240712, 9.63, 9.62, 9.64, 9.62, 9.64, 24600, 237001.0, 1354], [20240712, 9.64, 9.64, 9.65, 9.63, 9.63, 29100, 280500.0, 1355], [20240712, 9.63, 9.64, 9.64, 9.63, 9.64, 1500, 14449.0, 1356], [20240712, 9.64, 9.63, 9.64, 9.61, 9.61, 54000, 519902.0, 1357], [20240712, 9.61, 9.61, 9.61, 9.61, 9.61, 500, 4805.0, 1358], [20240712, 9.61, 9.63, 9.63, 9.63, 9.63, 5800, 55854.0, 1359], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 14500, 139635.0, 1400], [20240712, 9.63, 9.63, 9.63, 9.62, 9.62, 5200, 50075.0, 1401], [20240712, 9.62, 9.62, 9.62, 9.62, 9.62, 6100, 58682.0, 1402], [20240712, 9.62, 9.63, 9.63, 9.63, 9.63, 1400, 13479.0, 1403], [20240712, 9.63, 9.62, 9.62, 9.6, 9.6, 14800, 142279.0, 1404], [20240712, 9.6, 9.62, 9.62, 9.62, 9.62, 3900, 37518.0, 1405], [20240712, 9.62, 9.6, 9.61, 9.6, 9.61, 3300, 31712.0, 1406], [20240712, 9.61, 9.61, 9.61, 9.6, 9.6, 2200, 21127.0, 1407], [20240712, 9.6, 9.6, 9.6, 9.6, 9.6, 2300, 22102.0, 1408], [20240712, 9.6, 9.6, 9.6, 9.6, 9.6, 0, 0.0, 1409], [20240712, 9.6, 9.6, 9.61, 9.6, 9.61, 21200, 203679.0, 1410], [20240712, 9.61, 9.62, 9.62, 9.62, 9.62, 9400, 90428.0, 1411], [20240712, 9.62, 9.62, 9.62, 9.62, 9.62, 4400, 42332.0, 1412], [20240712, 9.62, 9.63, 9.63, 9.63, 9.63, 900, 8667.0, 1413], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 5300, 51039.0, 1414], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 14700, 141561.0, 1415], [20240712, 9.63, 9.62, 9.63, 9.62, 9.63, 12800, 123230.0, 1416], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 2700, 26001.0, 1417], [20240712, 9.63, 9.63, 9.64, 9.63, 9.64, 1200, 11566.0, 1418], [20240712, 9.64, 9.64, 9.64, 9.64, 9.64, 3300, 31812.0, 1419], [20240712, 9.64, 9.63, 9.63, 9.63, 9.63, 2400, 23112.0, 1420], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 13300, 128079.0, 1421], [20240712, 9.63, 9.63, 9.64, 9.62, 9.62, 12800, 123180.0, 1422], [20240712, 9.62, 9.63, 9.63, 9.62, 9.63, 2100, 20221.0, 1423], [20240712, 9.63, 9.63, 9.63, 9.63, 9.63, 100, 963.0, 1424], [20240712, 9.63, 9.63, 9.63, 9.62, 9.63, 2900, 27918.0, 1425], [20240712, 9.63, 9.62, 9.62, 9.62, 9.62, 4700, 45214.0, 1426], [20240712, 9.62, 9.62, 9.63, 9.61, 9.63, 12000, 115509.0, 1427], [20240712, 9.63, 9.63, 9.63, 9.62, 9.62, 54100, 520482.0, 1428], [20240712, 9.62, 9.63, 9.63, 9.62, 9.62, 14900, 143441.0, 1429], [20240712, 9.62, 9.62, 9.63, 9.62, 9.63, 2000, 19250.0, 1430], [20240712, 9.63, 9.63, 9.63, 9.62, 9.62, 1100, 10589.0, 1431], [20240712, 9.62, 9.62, 9.62, 9.62, 9.62, 23500, 226070.0, 1432], [20240712, 9.62, 9.62, 9.62, 9.62, 9.62, 7600, 73112.0, 1433], [20240712, 9.62, 9.61, 9.62, 9.61, 9.62, 8000, 76946.0, 1434], [20240712, 9.62, 9.62, 9.62, 9.62, 9.62, 0, 0.0, 1435], [20240712, 9.62, 9.62, 9.62, 9.62, 9.62, 4600, 44252.0, 1436], [20240712, 9.62, 9.61, 9.62, 9.61, 9.62, 45100, 433531.0, 1437], [20240712, 9.62, 9.62, 9.62, 9.61, 9.62, 16400, 157670.0, 1438], [20240712, 9.62, 9.61, 9.62, 9.61, 9.62, 20800, 200060.0, 1439], [20240712, 9.62, 9.62, 9.63, 9.62, 9.62, 31700, 305230.0, 1440], [20240712, 9.62, 9.63, 9.63, 9.62, 9.62, 37900, 364666.0, 1441], [20240712, 9.62, 9.62, 9.62, 9.61, 9.61, 42600, 409803.0, 1442], [20240712, 9.61, 9.62, 9.62, 9.62, 9.62, 8000, 76950.0, 1443], [20240712, 9.62, 9.62, 9.63, 9.62, 9.62, 26900, 258855.0, 1444], [20240712, 9.62, 9.63, 9.63, 9.62, 9.63, 2400, 23109.0, 1445], [20240712, 9.63, 9.63, 9.64, 9.63, 9.63, 53200, 512370.0, 1446], [20240712, 9.63, 9.63, 9.63, 9.62, 9.62, 17300, 166569.0, 1447], [20240712, 9.62, 9.62, 9.64, 9.62, 9.64, 51100, 492284.0, 1448], [20240712, 9.64, 9.63, 9.65, 9.63, 9.64, 17100, 164884.0, 1449], [20240712, 9.64, 9.63, 9.65, 9.63, 9.64, 72300, 696986.0, 1450], [20240712, 9.64, 9.64, 9.65, 9.64, 9.64, 15700, 151394.0, 1451], [20240712, 9.64, 9.64, 9.64, 9.63, 9.64, 32200, 310357.0, 1452], [20240712, 9.64, 9.63, 9.64, 9.63, 9.63, 22300, 214824.0, 1453], [20240712, 9.63, 9.63, 9.64, 9.63, 9.63, 25100, 241724.0, 1454], [20240712, 9.63, 9.63, 9.65, 9.63, 9.64, 95400, 919382.0, 1455], [20240712, 9.64, 9.65, 9.65, 9.63, 9.64, 110000, 1060839.0, 1456], [20240712, 9.64, 9.64, 9.65, 9.64, 9.65, 9900, 95461.0, 1457], [20240712, 9.65, 9.65, 9.65, 9.65, 9.65, 4200, 40530.0, 1458], [20240712, 9.65, 9.65, 9.65, 9.65, 9.65, 0, 0.0, 1459], [20240712, 9.65, 9.65, 9.65, 9.65, 9.65, 158800, 1532420.0, 1500], [20240715, 9.65, 9.65, 9.65, 9.55, 9.55, 59700, 572981.0, 931], [20240715, 9.55, 9.56, 9.6, 9.53, 9.53, 150400, 1435667.0, 932], [20240715, 9.53, 9.53, 9.53, 9.52, 9.52, 57400, 546973.0, 933], [20240715, 9.52, 9.52, 9.53, 9.51, 9.52, 69800, 664545.0, 934], [20240715, 9.52, 9.51, 9.54, 9.51, 9.52, 49600, 471877.0, 935], [20240715, 9.52, 9.52, 9.52, 9.51, 9.51, 24400, 232086.0, 936], [20240715, 9.51, 9.51, 9.54, 9.5, 9.53, 60500, 576606.0, 937], [20240715, 9.53, 9.54, 9.58, 9.54, 9.58, 35500, 338789.0, 938], [20240715, 9.58, 9.56, 9.56, 9.53, 9.53, 42800, 408601.0, 939], [20240715, 9.53, 9.53, 9.58, 9.52, 9.54, 30600, 291853.0, 940], [20240715, 9.54, 9.57, 9.57, 9.54, 9.55, 42100, 401915.0, 941], [20240715, 9.55, 9.55, 9.58, 9.55, 9.58, 15400, 147344.0, 942], [20240715, 9.58, 9.58, 9.58, 9.56, 9.56, 11800, 112834.0, 943], [20240715, 9.56, 9.56, 9.56, 9.55, 9.56, 28600, 273341.0, 944], [20240715, 9.56, 9.56, 9.57, 9.56, 9.57, 21700, 207564.0, 945], [20240715, 9.57, 9.56, 9.57, 9.55, 9.56, 34300, 327977.0, 946], [20240715, 9.56, 9.55, 9.56, 9.55, 9.56, 15300, 146239.0, 947], [20240715, 9.56, 9.55, 9.56, 9.54, 9.56, 51200, 489078.0, 948], [20240715, 9.56, 9.57, 9.57, 9.57, 9.57, 5600, 53592.0, 949], [20240715, 9.57, 9.57, 9.57, 9.56, 9.57, 9300, 88993.0, 950], [20240715, 9.57, 9.57, 9.57, 9.56, 9.57, 12600, 120497.0, 951], [20240715, 9.57, 9.57, 9.57, 9.56, 9.56, 22200, 212367.0, 952], [20240715, 9.56, 9.57, 9.58, 9.56, 9.58, 35200, 336616.0, 953], [20240715, 9.58, 9.58, 9.58, 9.57, 9.57, 7600, 72761.0, 954], [20240715, 9.57, 9.57, 9.57, 9.57, 9.57, 19400, 185658.0, 955], [20240715, 9.57, 9.57, 9.57, 9.56, 9.57, 25000, 239211.0, 956], [20240715, 9.57, 9.57, 9.57, 9.56, 9.57, 8500, 81343.0, 957], [20240715, 9.57, 9.57, 9.58, 9.57, 9.57, 6600, 63165.0, 958], [20240715, 9.57, 9.57, 9.59, 9.57, 9.58, 24800, 237613.0, 959], [20240715, 9.58, 9.59, 9.59, 9.58, 9.59, 2600, 24927.0, 1000], [20240715, 9.59, 9.58, 9.58, 9.57, 9.57, 5800, 55544.0, 1001], [20240715, 9.57, 9.57, 9.58, 9.57, 9.57, 9500, 90945.0, 1002], [20240715, 9.57, 9.57, 9.57, 9.56, 9.56, 11500, 110024.0, 1003], [20240715, 9.56, 9.56, 9.56, 9.55, 9.55, 9400, 89843.0, 1004], [20240715, 9.55, 9.55, 9.56, 9.55, 9.55, 7300, 69716.0, 1005], [20240715, 9.55, 9.55, 9.56, 9.55, 9.56, 5300, 50617.0, 1006], [20240715, 9.56, 9.55, 9.56, 9.55, 9.55, 13600, 129885.0, 1007], [20240715, 9.55, 9.56, 9.56, 9.55, 9.55, 15500, 148041.0, 1008], [20240715, 9.55, 9.56, 9.56, 9.55, 9.55, 13700, 130871.0, 1009], [20240715, 9.55, 9.56, 9.56, 9.55, 9.55, 5700, 54479.0, 1010], [20240715, 9.55, 9.55, 9.55, 9.55, 9.55, 16500, 157575.0, 1011], [20240715, 9.55, 9.55, 9.55, 9.54, 9.54, 18700, 178436.0, 1012], [20240715, 9.54, 9.54, 9.54, 9.54, 9.54, 9300, 88722.0, 1013], [20240715, 9.54, 9.53, 9.55, 9.53, 9.55, 9400, 89649.0, 1014], [20240715, 9.55, 9.54, 9.56, 9.54, 9.55, 13900, 132800.0, 1015], [20240715, 9.55, 9.55, 9.56, 9.55, 9.56, 3600, 34415.0, 1016], [20240715, 9.56, 9.55, 9.55, 9.54, 9.54, 18200, 173709.0, 1017], [20240715, 9.54, 9.54, 9.54, 9.54, 9.54, 1800, 17172.0, 1018], [20240715, 9.54, 9.54, 9.54, 9.53, 9.53, 15400, 146897.0, 1019], [20240715, 9.53, 9.53, 9.53, 9.53, 9.53, 2300, 21919.0, 1020], [20240715, 9.53, 9.53, 9.55, 9.53, 9.53, 4300, 40987.0, 1021], [20240715, 9.53, 9.53, 9.53, 9.53, 9.53, 3100, 29543.0, 1022], [20240715, 9.53, 9.53, 9.53, 9.53, 9.53, 7400, 70522.0, 1023], [20240715, 9.53, 9.53, 9.53, 9.53, 9.53, 4200, 40026.0, 1024], [20240715, 9.53, 9.53, 9.54, 9.53, 9.54, 5100, 48615.0, 1025], [20240715, 9.54, 9.53, 9.54, 9.53, 9.53, 39000, 371705.0, 1026], [20240715, 9.53, 9.53, 9.53, 9.52, 9.53, 5000, 47621.0, 1027], [20240715, 9.53, 9.52, 9.53, 9.52, 9.52, 15600, 148515.0, 1028], [20240715, 9.52, 9.52, 9.52, 9.51, 9.51, 4500, 42829.0, 1029], [20240715, 9.51, 9.51, 9.52, 9.51, 9.52, 17700, 168347.0, 1030], [20240715, 9.52, 9.51, 9.52, 9.51, 9.52, 1600, 15227.0, 1031], [20240715, 9.52, 9.52, 9.52, 9.51, 9.52, 8800, 83720.0, 1032], [20240715, 9.52, 9.51, 9.52, 9.51, 9.51, 9200, 87552.0, 1033], [20240715, 9.51, 9.51, 9.51, 9.51, 9.51, 1300, 12363.0, 1034], [20240715, 9.51, 9.51, 9.52, 9.51, 9.52, 4900, 46605.0, 1035], [20240715, 9.52, 9.52, 9.52, 9.52, 9.52, 4200, 39984.0, 1036], [20240715, 9.52, 9.52, 9.52, 9.52, 9.52, 16400, 156128.0, 1037], [20240715, 9.52, 9.52, 9.52, 9.52, 9.52, 6600, 62832.0, 1038], [20240715, 9.52, 9.52, 9.52, 9.52, 9.52, 600, 5712.0, 1039], [20240715, 9.52, 9.53, 9.53, 9.53, 9.53, 2700, 25731.0, 1040], [20240715, 9.53, 9.53, 9.53, 9.53, 9.53, 100, 953.0, 1041], [20240715, 9.53, 9.53, 9.53, 9.53, 9.53, 9400, 89582.0, 1042], [20240715, 9.53, 9.53, 9.53, 9.53, 9.53, 300, 2859.0, 1043], [20240715, 9.53, 9.53, 9.54, 9.53, 9.53, 13400, 127712.0, 1044], [20240715, 9.53, 9.53, 9.53, 9.53, 9.53, 0, 0.0, 1045], [20240715, 9.53, 9.52, 9.52, 9.51, 9.51, 24600, 234175.0, 1046], [20240715, 9.51, 9.53, 9.53, 9.53, 9.53, 3700, 35261.0, 1047], [20240715, 9.53, 9.52, 9.52, 9.52, 9.52, 1600, 15232.0, 1048], [20240715, 9.52, 9.52, 9.52, 9.52, 9.52, 6500, 61880.0, 1049], [20240715, 9.52, 9.52, 9.52, 9.51, 9.51, 14200, 135045.0, 1050], [20240715, 9.51, 9.52, 9.52, 9.52, 9.52, 5000, 47600.0, 1051], [20240715, 9.52, 9.52, 9.52, 9.51, 9.51, 5500, 52355.0, 1052], [20240715, 9.51, 9.51, 9.52, 9.51, 9.51, 6500, 61835.0, 1053], [20240715, 9.51, 9.51, 9.51, 9.51, 9.51, 4000, 38040.0, 1054], [20240715, 9.51, 9.51, 9.51, 9.5, 9.5, 32000, 304053.0, 1055], [20240715, 9.5, 9.5, 9.51, 9.5, 9.5, 57900, 550063.0, 1056], [20240715, 9.5, 9.5, 9.5, 9.5, 9.5, 18600, 176700.0, 1057], [20240715, 9.5, 9.51, 9.51, 9.5, 9.5, 2200, 20910.0, 1058], [20240715, 9.5, 9.5, 9.51, 9.5, 9.51, 2300, 21852.0, 1059], [20240715, 9.51, 9.51, 9.51, 9.5, 9.5, 6100, 58009.0, 1100], [20240715, 9.5, 9.5, 9.5, 9.5, 9.5, 10200, 96910.0, 1101], [20240715, 9.5, 9.5, 9.5, 9.5, 9.5, 7100, 67450.0, 1102], [20240715, 9.5, 9.5, 9.5, 9.5, 9.5, 400, 3800.0, 1103], [20240715, 9.5, 9.5, 9.5, 9.49, 9.49, 9600, 91131.0, 1104], [20240715, 9.49, 9.49, 9.5, 9.49, 9.5, 3200, 30379.0, 1105], [20240715, 9.5, 9.49, 9.5, 9.49, 9.5, 4500, 42715.0, 1106], [20240715, 9.5, 9.49, 9.5, 9.49, 9.49, 20300, 192658.0, 1107], [20240715, 9.49, 9.49, 9.49, 9.49, 9.49, 4400, 41756.0, 1108], [20240715, 9.49, 9.5, 9.5, 9.5, 9.5, 14500, 137750.0, 1109], [20240715, 9.5, 9.5, 9.5, 9.49, 9.49, 1600, 15197.0, 1110], [20240715, 9.49, 9.49, 9.49, 9.49, 9.49, 5000, 47450.0, 1111], [20240715, 9.49, 9.49, 9.49, 9.49, 9.49, 10400, 98696.0, 1112], [20240715, 9.49, 9.49, 9.5, 9.49, 9.5, 33200, 315390.0, 1113], [20240715, 9.5, 9.51, 9.51, 9.5, 9.5, 19500, 185197.0, 1114], [20240715, 9.5, 9.5, 9.51, 9.5, 9.5, 1900, 18055.0, 1115], [20240715, 9.5, 9.5, 9.5, 9.49, 9.49, 28500, 270599.0, 1116], [20240715, 9.49, 9.49, 9.49, 9.49, 9.49, 17200, 163228.0, 1117], [20240715, 9.49, 9.48, 9.48, 9.48, 9.48, 4400, 41739.0, 1118], [20240715, 9.48, 9.48, 9.49, 9.48, 9.49, 6900, 65443.0, 1119], [20240715, 9.49, 9.49, 9.5, 9.49, 9.5, 3300, 31320.0, 1120], [20240715, 9.5, 9.5, 9.5, 9.5, 9.5, 1600, 15200.0, 1121], [20240715, 9.5, 9.5, 9.5, 9.5, 9.5, 2500, 23750.0, 1122], [20240715, 9.5, 9.5, 9.5, 9.49, 9.49, 18700, 177510.0, 1123], [20240715, 9.49, 9.48, 9.48, 9.48, 9.48, 24700, 234156.0, 1124], [20240715, 9.48, 9.48, 9.48, 9.48, 9.48, 16100, 152628.0, 1125], [20240715, 9.48, 9.47, 9.48, 9.47, 9.47, 9700, 91864.0, 1126], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 18700, 177155.0, 1127], [20240715, 9.47, 9.48, 9.48, 9.48, 9.48, 900, 8532.0, 1128], [20240715, 9.48, 9.5, 9.5, 9.47, 9.47, 18400, 174357.0, 1129], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 7400, 70078.0, 1130], [20240715, 9.47, 9.47, 9.47, 9.46, 9.46, 11000, 104168.0, 1301], [20240715, 9.46, 9.46, 9.46, 9.46, 9.46, 300, 2838.0, 1302], [20240715, 9.46, 9.46, 9.47, 9.46, 9.47, 6900, 65324.0, 1303], [20240715, 9.47, 9.47, 9.49, 9.47, 9.49, 5400, 51168.0, 1304], [20240715, 9.49, 9.49, 9.5, 9.49, 9.5, 5000, 47463.0, 1305], [20240715, 9.5, 9.5, 9.5, 9.5, 9.5, 5000, 47500.0, 1306], [20240715, 9.5, 9.5, 9.5, 9.5, 9.5, 0, 0.0, 1307], [20240715, 9.5, 9.48, 9.48, 9.48, 9.48, 3900, 36972.0, 1308], [20240715, 9.48, 9.47, 9.5, 9.47, 9.5, 14400, 136395.0, 1309], [20240715, 9.5, 9.5, 9.5, 9.46, 9.47, 25700, 243241.0, 1310], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 600, 5684.0, 1311], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 0, 0.0, 1312], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 1700, 16099.0, 1313], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 0, 0.0, 1314], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 8100, 76707.0, 1315], [20240715, 9.47, 9.48, 9.48, 9.48, 9.48, 1400, 13272.0, 1316], [20240715, 9.48, 9.48, 9.48, 9.48, 9.48, 1800, 17064.0, 1317], [20240715, 9.48, 9.48, 9.48, 9.47, 9.48, 4300, 40751.0, 1318], [20240715, 9.48, 9.47, 9.47, 9.47, 9.47, 23600, 223492.0, 1319], [20240715, 9.47, 9.47, 9.48, 9.47, 9.48, 10400, 98609.0, 1320], [20240715, 9.48, 9.46, 9.48, 9.46, 9.47, 10900, 102816.6, 1321], [20240715, 9.47, 9.48, 9.48, 9.46, 9.47, 12900, 122101.0, 1322], [20240715, 9.47, 9.47, 9.49, 9.46, 9.46, 14100, 133423.0, 1323], [20240715, 9.46, 9.49, 9.49, 9.49, 9.49, 1000, 9480.0, 1324], [20240715, 9.49, 9.47, 9.47, 9.47, 9.47, 6000, 56820.0, 1325], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 1100, 10417.0, 1326], [20240715, 9.47, 9.47, 9.47, 9.46, 9.46, 1500, 14198.0, 1327], [20240715, 9.46, 9.46, 9.46, 9.46, 9.46, 3000, 28380.0, 1328], [20240715, 9.46, 9.47, 9.47, 9.46, 9.46, 11900, 112610.0, 1329], [20240715, 9.46, 9.46, 9.47, 9.46, 9.47, 5200, 49203.0, 1330], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 0, 0.0, 1331], [20240715, 9.47, 9.47, 9.47, 9.45, 9.45, 52600, 497603.0, 1332], [20240715, 9.45, 9.45, 9.46, 9.45, 9.46, 5400, 51060.0, 1333], [20240715, 9.46, 9.45, 9.45, 9.43, 9.44, 134700, 1272586.0, 1334], [20240715, 9.44, 9.44, 9.45, 9.44, 9.44, 6200, 58553.0, 1335], [20240715, 9.44, 9.44, 9.44, 9.43, 9.43, 14900, 140616.0, 1336], [20240715, 9.43, 9.44, 9.45, 9.43, 9.45, 50100, 473274.0, 1337], [20240715, 9.45, 9.46, 9.46, 9.46, 9.46, 500, 4730.0, 1338], [20240715, 9.46, 9.46, 9.46, 9.46, 9.46, 14400, 136224.0, 1339], [20240715, 9.46, 9.46, 9.46, 9.45, 9.45, 17500, 165385.0, 1340], [20240715, 9.45, 9.45, 9.45, 9.44, 9.44, 23000, 217097.0, 1341], [20240715, 9.44, 9.44, 9.44, 9.43, 9.44, 32200, 303722.0, 1342], [20240715, 9.44, 9.43, 9.44, 9.42, 9.43, 39000, 367596.0, 1343], [20240715, 9.43, 9.43, 9.44, 9.43, 9.43, 33600, 316937.0, 1344], [20240715, 9.43, 9.43, 9.49, 9.43, 9.49, 137500, 1298556.0, 1345], [20240715, 9.49, 9.48, 9.48, 9.47, 9.47, 4100, 38843.0, 1346], [20240715, 9.47, 9.48, 9.48, 9.46, 9.46, 4400, 41659.0, 1347], [20240715, 9.46, 9.46, 9.46, 9.46, 9.46, 1300, 12298.0, 1348], [20240715, 9.46, 9.46, 9.47, 9.46, 9.47, 4300, 40697.0, 1349], [20240715, 9.47, 9.47, 9.47, 9.47, 9.47, 0, 0.0, 1350], [20240715, 9.47, 9.47, 9.47, 9.46, 9.46, 2400, 22716.0, 1351], [20240715, 9.46, 9.45, 9.45, 9.45, 9.45, 11700, 110639.0, 1352], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 6400, 60480.0, 1353], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 2400, 22680.0, 1354], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 600, 5670.0, 1355], [20240715, 9.45, 9.45, 9.47, 9.45, 9.45, 3200, 30245.0, 1356], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 300, 2835.0, 1357], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 2100, 19845.0, 1358], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 36900, 348283.0, 1359], [20240715, 9.45, 9.44, 9.44, 9.42, 9.42, 20800, 196140.0, 1400], [20240715, 9.42, 9.42, 9.43, 9.42, 9.43, 11700, 110314.0, 1401], [20240715, 9.43, 9.42, 9.42, 9.42, 9.42, 3200, 30144.0, 1402], [20240715, 9.42, 9.42, 9.43, 9.42, 9.42, 9400, 88575.0, 1403], [20240715, 9.42, 9.43, 9.44, 9.42, 9.44, 3900, 36796.0, 1404], [20240715, 9.44, 9.43, 9.43, 9.42, 9.42, 46900, 442172.0, 1405], [20240715, 9.42, 9.42, 9.42, 9.42, 9.42, 500, 4710.0, 1406], [20240715, 9.42, 9.43, 9.43, 9.43, 9.43, 22200, 209184.0, 1407], [20240715, 9.43, 9.43, 9.43, 9.43, 9.43, 8400, 79212.0, 1408], [20240715, 9.43, 9.43, 9.44, 9.43, 9.43, 10300, 97130.0, 1409], [20240715, 9.43, 9.43, 9.44, 9.42, 9.42, 2900, 27339.0, 1410], [20240715, 9.42, 9.44, 9.47, 9.44, 9.47, 2300, 21751.0, 1411], [20240715, 9.47, 9.46, 9.46, 9.45, 9.46, 1600, 15135.0, 1412], [20240715, 9.46, 9.45, 9.45, 9.45, 9.45, 1300, 12285.0, 1413], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 200, 1890.0, 1414], [20240715, 9.45, 9.45, 9.45, 9.44, 9.44, 800, 7558.0, 1415], [20240715, 9.44, 9.44, 9.44, 9.44, 9.44, 0, 0.0, 1416], [20240715, 9.44, 9.44, 9.44, 9.44, 9.44, 900, 9052.96, 1417], [20240715, 9.44, 9.44, 9.45, 9.44, 9.44, 5600, 52311.04, 1418], [20240715, 9.44, 9.43, 9.44, 9.43, 9.44, 9100, 86434.96, 1419], [20240715, 9.44, 9.44, 9.46, 9.43, 9.46, 12800, 120151.86, 1420], [20240715, 9.46, 9.45, 9.46, 9.45, 9.46, 1500, 14180.0, 1421], [20240715, 9.46, 9.45, 9.45, 9.45, 9.45, 1000, 9450.0, 1422], [20240715, 9.45, 9.45, 9.45, 9.44, 9.44, 20700, 195539.0, 1423], [20240715, 9.44, 9.44, 9.44, 9.44, 9.44, 16300, 153872.0, 1424], [20240715, 9.44, 9.46, 9.46, 9.46, 9.46, 200, 1891.0, 1425], [20240715, 9.46, 9.44, 9.44, 9.44, 9.44, 2900, 27378.0, 1426], [20240715, 9.44, 9.44, 9.44, 9.43, 9.43, 2300, 21711.0, 1427], [20240715, 9.43, 9.43, 9.44, 9.43, 9.43, 12200, 115116.0, 1428], [20240715, 9.43, 9.43, 9.43, 9.43, 9.43, 0, 0.0, 1429], [20240715, 9.43, 9.43, 9.43, 9.43, 9.43, 7700, 72611.0, 1430], [20240715, 9.43, 9.43, 9.43, 9.43, 9.43, 10600, 99958.0, 1431], [20240715, 9.43, 9.42, 9.42, 9.42, 9.42, 41400, 389988.0, 1432], [20240715, 9.42, 9.41, 9.41, 9.41, 9.41, 62900, 591889.0, 1433], [20240715, 9.41, 9.41, 9.41, 9.4, 9.41, 16500, 155261.0, 1434], [20240715, 9.41, 9.41, 9.41, 9.4, 9.41, 64000, 601661.0, 1435], [20240715, 9.41, 9.41, 9.41, 9.41, 9.41, 4900, 46109.0, 1436], [20240715, 9.41, 9.42, 9.42, 9.41, 9.41, 4200, 39514.0, 1437], [20240715, 9.41, 9.41, 9.41, 9.41, 9.41, 7100, 66811.0, 1438], [20240715, 9.41, 9.41, 9.43, 9.41, 9.43, 10100, 95114.0, 1439], [20240715, 9.43, 9.43, 9.43, 9.43, 9.43, 2900, 27347.0, 1440], [20240715, 9.43, 9.44, 9.45, 9.44, 9.45, 12400, 117092.0, 1441], [20240715, 9.45, 9.44, 9.46, 9.44, 9.46, 23200, 219442.0, 1442], [20240715, 9.46, 9.45, 9.47, 9.45, 9.47, 4600, 43539.0, 1443], [20240715, 9.47, 9.47, 9.47, 9.45, 9.45, 35600, 337100.0, 1444], [20240715, 9.45, 9.46, 9.46, 9.46, 9.46, 5200, 49192.0, 1445], [20240715, 9.46, 9.46, 9.46, 9.45, 9.45, 3400, 32146.0, 1446], [20240715, 9.45, 9.45, 9.46, 9.44, 9.46, 6100, 57662.0, 1447], [20240715, 9.46, 9.45, 9.45, 9.44, 9.44, 18900, 178583.0, 1448], [20240715, 9.44, 9.45, 9.45, 9.43, 9.45, 19300, 182228.0, 1449], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 26700, 252260.0, 1450], [20240715, 9.45, 9.44, 9.45, 9.43, 9.43, 32800, 309671.0, 1451], [20240715, 9.43, 9.43, 9.44, 9.43, 9.44, 5400, 50964.0, 1452], [20240715, 9.44, 9.43, 9.44, 9.42, 9.42, 45000, 424355.0, 1453], [20240715, 9.42, 9.44, 9.45, 9.41, 9.44, 110600, 1042761.0, 1454], [20240715, 9.44, 9.44, 9.45, 9.43, 9.45, 112100, 1057280.0, 1455], [20240715, 9.45, 9.44, 9.45, 9.43, 9.43, 67100, 633439.0, 1456], [20240715, 9.43, 9.44, 9.45, 9.44, 9.45, 59000, 557752.0, 1457], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 500, 4725.0, 1458], [20240715, 9.45, 9.45, 9.45, 9.45, 9.45, 0, 0.0, 1459], [20240715, 9.45, 9.46, 9.46, 9.46, 9.46, 115000, 1088486.5, 1500], [20240716, 9.46, 9.45, 9.46, 9.43, 9.43, 36000, 340322.0, 931], [20240716, 9.43, 9.43, 9.44, 9.41, 9.43, 56800, 535270.0, 932], [20240716, 9.43, 9.43, 9.45, 9.43, 9.43, 12800, 120847.0, 933], [20240716, 9.43, 9.43, 9.48, 9.43, 9.46, 28200, 266516.0, 934], [20240716, 9.46, 9.47, 9.48, 9.47, 9.48, 1600, 15157.0, 935], [20240716, 9.48, 9.48, 9.49, 9.46, 9.49, 18200, 172517.0, 936], [20240716, 9.49, 9.49, 9.49, 9.47, 9.47, 14000, 132826.0, 937], [20240716, 9.47, 9.48, 9.48, 9.46, 9.46, 10400, 98517.0, 938], [20240716, 9.46, 9.47, 9.48, 9.47, 9.48, 65200, 618017.0, 939], [20240716, 9.48, 9.48, 9.51, 9.48, 9.51, 146600, 1390337.0, 940], [20240716, 9.51, 9.5, 9.5, 9.48, 9.48, 18200, 172580.0, 941], [20240716, 9.48, 9.47, 9.47, 9.47, 9.47, 900, 8523.0, 942], [20240716, 9.47, 9.47, 9.48, 9.47, 9.48, 21200, 200896.0, 943], [20240716, 9.48, 9.47, 9.47, 9.46, 9.46, 23200, 219618.0, 944], [20240716, 9.46, 9.46, 9.48, 9.46, 9.48, 15400, 145864.0, 945], [20240716, 9.48, 9.49, 9.49, 9.47, 9.47, 10700, 101466.0, 946], [20240716, 9.47, 9.47, 9.48, 9.47, 9.48, 13700, 129751.0, 947], [20240716, 9.48, 9.46, 9.46, 9.44, 9.46, 122900, 1160466.0, 948], [20240716, 9.46, 9.46, 9.46, 9.43, 9.43, 16000, 150954.0, 949], [20240716, 9.43, 9.43, 9.43, 9.43, 9.43, 100, 943.0, 950], [20240716, 9.43, 9.44, 9.44, 9.41, 9.43, 27000, 254530.0, 951], [20240716, 9.43, 9.42, 9.42, 9.39, 9.39, 121100, 1138640.0, 952], [20240716, 9.39, 9.4, 9.41, 9.39, 9.41, 38600, 362693.0, 953], [20240716, 9.41, 9.42, 9.42, 9.42, 9.42, 1200, 11304.0, 954], [20240716, 9.42, 9.41, 9.41, 9.41, 9.41, 4900, 46109.0, 955], [20240716, 9.41, 9.42, 9.42, 9.4, 9.4, 12900, 121350.0, 956], [20240716, 9.4, 9.4, 9.41, 9.4, 9.4, 29300, 275600.0, 957], [20240716, 9.4, 9.4, 9.41, 9.38, 9.41, 65900, 619012.0, 958], [20240716, 9.41, 9.4, 9.4, 9.35, 9.37, 75900, 710440.0, 959], [20240716, 9.37, 9.37, 9.37, 9.36, 9.37, 47200, 442160.0, 1000], [20240716, 9.37, 9.37, 9.38, 9.37, 9.38, 15000, 140578.0, 1001], [20240716, 9.38, 9.38, 9.38, 9.38, 9.38, 2700, 25326.0, 1002], [20240716, 9.38, 9.4, 9.41, 9.38, 9.39, 13300, 124969.0, 1003], [20240716, 9.39, 9.4, 9.41, 9.39, 9.41, 5500, 51682.0, 1004], [20240716, 9.41, 9.39, 9.41, 9.38, 9.38, 23500, 220598.0, 1005], [20240716, 9.38, 9.38, 9.4, 9.38, 9.38, 9700, 91002.0, 1006], [20240716, 9.38, 9.38, 9.4, 9.38, 9.39, 13600, 127827.0, 1007], [20240716, 9.39, 9.39, 9.39, 9.38, 9.38, 18900, 177289.0, 1008], [20240716, 9.38, 9.37, 9.37, 9.36, 9.36, 27500, 257590.0, 1009], [20240716, 9.36, 9.37, 9.38, 9.36, 9.37, 7500, 70303.0, 1010], [20240716, 9.37, 9.37, 9.38, 9.37, 9.37, 20300, 190239.0, 1011], [20240716, 9.37, 9.36, 9.37, 9.36, 9.37, 1600, 14988.0, 1012], [20240716, 9.37, 9.37, 9.37, 9.36, 9.37, 2700, 25292.0, 1013], [20240716, 9.37, 9.37, 9.37, 9.36, 9.36, 26700, 249976.0, 1014], [20240716, 9.36, 9.35, 9.36, 9.35, 9.35, 24900, 232831.0, 1015], [20240716, 9.35, 9.34, 9.36, 9.34, 9.34, 13600, 127093.0, 1016], [20240716, 9.34, 9.33, 9.35, 9.33, 9.33, 45700, 426532.0, 1017], [20240716, 9.33, 9.33, 9.35, 9.33, 9.35, 4500, 42063.0, 1018], [20240716, 9.35, 9.35, 9.35, 9.34, 9.35, 700, 6544.0, 1019], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 25800, 241230.0, 1020], [20240716, 9.35, 9.34, 9.35, 9.34, 9.35, 43000, 401674.0, 1021], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 100, 935.0, 1022], [20240716, 9.35, 9.36, 9.36, 9.35, 9.35, 6100, 57039.0, 1023], [20240716, 9.35, 9.35, 9.35, 9.34, 9.34, 8500, 79431.0, 1024], [20240716, 9.34, 9.35, 9.35, 9.33, 9.33, 143300, 1337015.0, 1025], [20240716, 9.33, 9.33, 9.33, 9.33, 9.33, 18400, 171672.0, 1026], [20240716, 9.33, 9.33, 9.33, 9.31, 9.31, 20100, 187342.0, 1027], [20240716, 9.31, 9.32, 9.32, 9.31, 9.31, 6200, 57734.0, 1028], [20240716, 9.31, 9.32, 9.32, 9.3, 9.31, 104600, 973809.0, 1029], [20240716, 9.31, 9.31, 9.32, 9.31, 9.32, 14300, 133200.0, 1030], [20240716, 9.32, 9.31, 9.36, 9.31, 9.33, 11600, 108254.0, 1031], [20240716, 9.33, 9.33, 9.36, 9.33, 9.35, 10300, 96200.0, 1032], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 200, 1870.0, 1033], [20240716, 9.35, 9.34, 9.34, 9.34, 9.34, 2500, 23350.0, 1034], [20240716, 9.34, 9.33, 9.34, 9.32, 9.32, 24400, 227549.0, 1035], [20240716, 9.32, 9.32, 9.32, 9.32, 9.32, 5700, 53124.0, 1036], [20240716, 9.32, 9.33, 9.33, 9.33, 9.33, 7700, 71841.0, 1037], [20240716, 9.33, 9.33, 9.33, 9.32, 9.32, 10900, 101597.0, 1038], [20240716, 9.32, 9.32, 9.32, 9.32, 9.32, 2000, 18640.0, 1039], [20240716, 9.32, 9.33, 9.33, 9.33, 9.33, 1500, 13995.0, 1040], [20240716, 9.33, 9.33, 9.33, 9.32, 9.33, 3100, 28905.0, 1041], [20240716, 9.33, 9.33, 9.33, 9.33, 9.33, 4900, 45717.0, 1042], [20240716, 9.33, 9.33, 9.33, 9.32, 9.33, 13700, 127820.0, 1043], [20240716, 9.33, 9.33, 9.37, 9.33, 9.37, 33000, 308320.0, 1044], [20240716, 9.37, 9.37, 9.37, 9.37, 9.37, 3400, 31858.0, 1045], [20240716, 9.37, 9.37, 9.37, 9.37, 9.37, 3000, 28110.0, 1046], [20240716, 9.37, 9.37, 9.37, 9.37, 9.37, 13900, 130201.0, 1047], [20240716, 9.37, 9.37, 9.37, 9.37, 9.37, 6300, 59031.0, 1048], [20240716, 9.37, 9.36, 9.36, 9.36, 9.36, 800, 7488.0, 1049], [20240716, 9.36, 9.37, 9.37, 9.36, 9.36, 6800, 63650.0, 1050], [20240716, 9.36, 9.36, 9.37, 9.36, 9.37, 2800, 26220.0, 1051], [20240716, 9.37, 9.37, 9.37, 9.36, 9.37, 6800, 63702.0, 1052], [20240716, 9.37, 9.37, 9.37, 9.36, 9.36, 1500, 14045.0, 1053], [20240716, 9.36, 9.36, 9.36, 9.36, 9.36, 3500, 32760.0, 1054], [20240716, 9.36, 9.35, 9.36, 9.35, 9.35, 4200, 39276.0, 1055], [20240716, 9.35, 9.36, 9.36, 9.35, 9.35, 13900, 130018.0, 1056], [20240716, 9.35, 9.35, 9.37, 9.35, 9.37, 6300, 58923.0, 1057], [20240716, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1058], [20240716, 9.37, 9.37, 9.37, 9.37, 9.37, 2000, 18740.0, 1059], [20240716, 9.37, 9.35, 9.35, 9.35, 9.35, 10100, 94435.0, 1100], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 11200, 104720.0, 1101], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 1500, 14025.0, 1102], [20240716, 9.35, 9.36, 9.37, 9.36, 9.37, 12900, 120811.0, 1103], [20240716, 9.37, 9.37, 9.37, 9.37, 9.37, 3000, 28110.0, 1104], [20240716, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1105], [20240716, 9.37, 9.36, 9.37, 9.36, 9.37, 5300, 49609.0, 1106], [20240716, 9.37, 9.36, 9.36, 9.36, 9.36, 500, 4680.0, 1107], [20240716, 9.36, 9.35, 9.36, 9.35, 9.36, 500, 4676.0, 1108], [20240716, 9.36, 9.37, 9.37, 9.37, 9.37, 100, 937.0, 1109], [20240716, 9.37, 9.37, 9.37, 9.36, 9.36, 10900, 102113.0, 1110], [20240716, 9.36, 9.37, 9.37, 9.36, 9.36, 1300, 12171.0, 1111], [20240716, 9.36, 9.36, 9.37, 9.36, 9.37, 6100, 57103.0, 1112], [20240716, 9.37, 9.38, 9.38, 9.38, 9.38, 200, 1876.0, 1113], [20240716, 9.38, 9.37, 9.37, 9.37, 9.37, 200, 1874.0, 1114], [20240716, 9.37, 9.38, 9.38, 9.38, 9.38, 200, 1876.0, 1115], [20240716, 9.38, 9.38, 9.38, 9.38, 9.38, 4900, 45962.0, 1116], [20240716, 9.38, 9.37, 9.38, 9.37, 9.37, 13900, 130263.0, 1117], [20240716, 9.37, 9.37, 9.38, 9.37, 9.38, 1300, 12191.0, 1118], [20240716, 9.38, 9.37, 9.37, 9.37, 9.37, 1200, 11244.0, 1119], [20240716, 9.37, 9.38, 9.38, 9.38, 9.38, 3300, 30929.0, 1120], [20240716, 9.38, 9.38, 9.38, 9.37, 9.37, 8700, 81532.0, 1121], [20240716, 9.37, 9.37, 9.37, 9.36, 9.36, 29400, 275189.0, 1122], [20240716, 9.36, 9.35, 9.35, 9.35, 9.35, 24800, 231880.0, 1123], [20240716, 9.35, 9.35, 9.35, 9.34, 9.34, 3900, 36429.0, 1124], [20240716, 9.34, 9.34, 9.34, 9.34, 9.34, 200, 1868.0, 1125], [20240716, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1126], [20240716, 9.34, 9.35, 9.35, 9.35, 9.35, 700, 6545.0, 1127], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1128], [20240716, 9.35, 9.26, 9.35, 9.26, 9.34, 801700, 7432261.0, 1129], [20240716, 9.34, 9.34, 9.34, 9.27, 9.28, 8300, 77017.0, 1130], [20240716, 9.28, 9.28, 9.3, 9.28, 9.3, 8200, 76215.0, 1301], [20240716, 9.3, 9.29, 9.3, 9.29, 9.29, 12900, 119853.0, 1302], [20240716, 9.29, 9.3, 9.3, 9.29, 9.3, 7400, 68815.0, 1303], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 10100, 93930.0, 1304], [20240716, 9.3, 9.31, 9.33, 9.31, 9.33, 2700, 25187.0, 1305], [20240716, 9.33, 9.33, 9.33, 9.33, 9.33, 4500, 41985.0, 1306], [20240716, 9.33, 9.32, 9.32, 9.32, 9.32, 1900, 17708.0, 1307], [20240716, 9.32, 9.3, 9.3, 9.3, 9.3, 11200, 104170.0, 1308], [20240716, 9.3, 9.3, 9.31, 9.3, 9.3, 8400, 78125.0, 1309], [20240716, 9.3, 9.31, 9.32, 9.31, 9.31, 1700, 15829.0, 1310], [20240716, 9.31, 9.31, 9.32, 9.3, 9.3, 21800, 202812.0, 1311], [20240716, 9.3, 9.31, 9.31, 9.31, 9.31, 5300, 49343.0, 1312], [20240716, 9.31, 9.31, 9.32, 9.31, 9.32, 6200, 57725.0, 1313], [20240716, 9.32, 9.32, 9.33, 9.32, 9.33, 600, 5593.0, 1314], [20240716, 9.33, 9.32, 9.32, 9.31, 9.31, 3400, 31660.0, 1315], [20240716, 9.31, 9.31, 9.31, 9.31, 9.31, 1000, 9310.0, 1316], [20240716, 9.31, 9.31, 9.31, 9.31, 9.31, 3000, 27930.0, 1317], [20240716, 9.31, 9.32, 9.32, 9.31, 9.31, 9100, 84723.0, 1318], [20240716, 9.31, 9.31, 9.31, 9.3, 9.3, 7000, 65120.0, 1319], [20240716, 9.3, 9.31, 9.32, 9.31, 9.32, 28100, 261710.0, 1320], [20240716, 9.32, 9.31, 9.32, 9.31, 9.32, 4600, 42829.0, 1321], [20240716, 9.32, 9.32, 9.32, 9.32, 9.32, 2400, 22368.0, 1322], [20240716, 9.32, 9.31, 9.32, 9.31, 9.32, 3200, 29813.0, 1323], [20240716, 9.32, 9.31, 9.32, 9.31, 9.31, 14000, 130347.0, 1324], [20240716, 9.31, 9.31, 9.31, 9.3, 9.3, 16100, 149793.0, 1325], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 6000, 55800.0, 1326], [20240716, 9.3, 9.31, 9.31, 9.3, 9.3, 2200, 20465.0, 1327], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 1000, 9300.0, 1328], [20240716, 9.3, 9.3, 9.3, 9.29, 9.29, 4600, 42745.0, 1329], [20240716, 9.29, 9.3, 9.31, 9.3, 9.31, 10100, 93955.0, 1330], [20240716, 9.31, 9.31, 9.31, 9.31, 9.31, 0, 0.0, 1331], [20240716, 9.31, 9.31, 9.32, 9.31, 9.32, 10300, 95990.0, 1332], [20240716, 9.32, 9.32, 9.33, 9.32, 9.33, 11900, 110943.0, 1333], [20240716, 9.33, 9.33, 9.33, 9.33, 9.33, 6600, 61578.0, 1334], [20240716, 9.33, 9.33, 9.33, 9.33, 9.33, 1700, 15861.0, 1335], [20240716, 9.33, 9.33, 9.33, 9.33, 9.33, 4000, 37320.0, 1336], [20240716, 9.33, 9.33, 9.33, 9.32, 9.33, 9600, 89549.0, 1337], [20240716, 9.33, 9.33, 9.34, 9.33, 9.34, 900, 8398.0, 1338], [20240716, 9.34, 9.33, 9.34, 9.33, 9.34, 9700, 90509.0, 1339], [20240716, 9.34, 9.34, 9.34, 9.34, 9.34, 300, 2802.0, 1340], [20240716, 9.34, 9.34, 9.35, 9.34, 9.35, 22300, 208286.0, 1341], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 2300, 21505.0, 1342], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 3800, 35530.0, 1343], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 1800, 16830.0, 1344], [20240716, 9.35, 9.34, 9.34, 9.34, 9.34, 400, 3739.0, 1345], [20240716, 9.34, 9.35, 9.36, 9.35, 9.36, 1900, 17780.0, 1346], [20240716, 9.36, 9.35, 9.35, 9.35, 9.35, 10600, 99110.0, 1347], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 200, 1870.0, 1348], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1349], [20240716, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1350], [20240716, 9.35, 9.35, 9.35, 9.33, 9.33, 83100, 775936.0, 1351], [20240716, 9.33, 9.32, 9.32, 9.3, 9.3, 40600, 377966.0, 1352], [20240716, 9.3, 9.3, 9.33, 9.3, 9.33, 3400, 31623.0, 1353], [20240716, 9.33, 9.33, 9.33, 9.33, 9.33, 400, 3732.0, 1354], [20240716, 9.33, 9.33, 9.33, 9.32, 9.32, 3400, 31711.0, 1355], [20240716, 9.32, 9.32, 9.33, 9.32, 9.33, 4900, 45688.0, 1356], [20240716, 9.33, 9.33, 9.33, 9.32, 9.32, 6200, 57794.0, 1357], [20240716, 9.32, 9.32, 9.33, 9.32, 9.33, 6600, 61518.0, 1358], [20240716, 9.33, 9.33, 9.33, 9.32, 9.32, 10000, 93253.0, 1359], [20240716, 9.32, 9.32, 9.32, 9.31, 9.32, 4600, 42871.0, 1400], [20240716, 9.32, 9.32, 9.32, 9.31, 9.31, 5500, 51230.0, 1401], [20240716, 9.31, 9.32, 9.32, 9.32, 9.32, 6000, 55920.0, 1402], [20240716, 9.32, 9.31, 9.31, 9.31, 9.31, 31800, 296224.0, 1403], [20240716, 9.31, 9.29, 9.3, 9.29, 9.29, 74000, 687942.0, 1404], [20240716, 9.29, 9.29, 9.3, 9.29, 9.3, 13500, 125433.0, 1405], [20240716, 9.3, 9.29, 9.3, 9.29, 9.3, 5500, 51115.0, 1406], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 4000, 37200.0, 1407], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 9800, 91140.0, 1408], [20240716, 9.3, 9.3, 9.31, 9.29, 9.3, 17900, 166488.0, 1409], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 5300, 49290.0, 1410], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 13500, 125550.0, 1411], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 4000, 37200.0, 1412], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 0, 0.0, 1413], [20240716, 9.3, 9.31, 9.31, 9.31, 9.31, 2000, 18620.0, 1414], [20240716, 9.31, 9.31, 9.31, 9.3, 9.3, 4800, 44686.0, 1415], [20240716, 9.3, 9.3, 9.31, 9.3, 9.3, 12400, 115367.0, 1416], [20240716, 9.3, 9.31, 9.32, 9.31, 9.32, 13900, 129419.0, 1417], [20240716, 9.32, 9.32, 9.32, 9.32, 9.32, 15700, 146324.0, 1418], [20240716, 9.32, 9.32, 9.32, 9.32, 9.32, 2400, 22363.0, 1419], [20240716, 9.32, 9.32, 9.32, 9.32, 9.32, 1200, 11184.0, 1420], [20240716, 9.32, 9.32, 9.32, 9.31, 9.31, 28800, 268132.0, 1421], [20240716, 9.31, 9.3, 9.31, 9.3, 9.31, 29900, 278148.0, 1422], [20240716, 9.31, 9.3, 9.3, 9.3, 9.3, 12000, 111600.0, 1423], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 0, 0.0, 1424], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 0, 0.0, 1425], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 400, 3720.0, 1426], [20240716, 9.3, 9.3, 9.3, 9.3, 9.3, 7500, 69780.0, 1427], [20240716, 9.3, 9.3, 9.31, 9.3, 9.31, 9900, 92071.0, 1428], [20240716, 9.31, 9.31, 9.31, 9.31, 9.31, 2500, 23275.0, 1429], [20240716, 9.31, 9.31, 9.31, 9.31, 9.31, 300, 2793.0, 1430], [20240716, 9.31, 9.31, 9.31, 9.3, 9.31, 4000, 37226.0, 1431], [20240716, 9.31, 9.3, 9.31, 9.3, 9.31, 12200, 113502.0, 1432], [20240716, 9.31, 9.31, 9.31, 9.3, 9.31, 10200, 94959.0, 1433], [20240716, 9.31, 9.3, 9.31, 9.3, 9.31, 1400, 13031.0, 1434], [20240716, 9.31, 9.31, 9.31, 9.3, 9.3, 4000, 37209.0, 1435], [20240716, 9.3, 9.3, 9.31, 9.3, 9.31, 3500, 32584.0, 1436], [20240716, 9.31, 9.31, 9.31, 9.31, 9.31, 4800, 44688.0, 1437], [20240716, 9.31, 9.31, 9.32, 9.31, 9.31, 2000, 18623.0, 1438], [20240716, 9.31, 9.31, 9.32, 9.31, 9.32, 300, 2795.0, 1439], [20240716, 9.32, 9.31, 9.31, 9.31, 9.31, 34100, 317434.0, 1440], [20240716, 9.31, 9.3, 9.3, 9.3, 9.3, 600, 5580.0, 1441], [20240716, 9.3, 9.31, 9.31, 9.31, 9.31, 7000, 65140.0, 1442], [20240716, 9.31, 9.31, 9.32, 9.31, 9.31, 5800, 53999.0, 1443], [20240716, 9.31, 9.31, 9.32, 9.31, 9.31, 2100, 19561.0, 1444], [20240716, 9.31, 9.32, 9.32, 9.32, 9.32, 2100, 19572.0, 1445], [20240716, 9.32, 9.32, 9.32, 9.31, 9.32, 9400, 87571.0, 1446], [20240716, 9.32, 9.32, 9.33, 9.31, 9.31, 16900, 157582.0, 1447], [20240716, 9.31, 9.33, 9.33, 9.33, 9.33, 4900, 45717.0, 1448], [20240716, 9.33, 9.34, 9.34, 9.33, 9.34, 8300, 77461.0, 1449], [20240716, 9.34, 9.33, 9.33, 9.33, 9.33, 800, 7464.0, 1450], [20240716, 9.33, 9.34, 9.34, 9.33, 9.34, 5700, 53236.0, 1451], [20240716, 9.34, 9.34, 9.34, 9.34, 9.34, 16300, 152242.0, 1452], [20240716, 9.34, 9.34, 9.38, 9.34, 9.38, 91900, 859947.0, 1453], [20240716, 9.38, 9.38, 9.38, 9.35, 9.36, 23100, 216215.0, 1454], [20240716, 9.36, 9.36, 9.36, 9.35, 9.35, 45600, 426672.0, 1455], [20240716, 9.35, 9.36, 9.36, 9.35, 9.35, 10800, 101059.0, 1456], [20240716, 9.35, 9.35, 9.37, 9.35, 9.36, 52800, 494222.0, 1457], [20240716, 9.36, 9.36, 9.36, 9.36, 9.36, 0, 0.0, 1458], [20240716, 9.36, 9.36, 9.36, 9.36, 9.36, 0, 0.0, 1459], [20240716, 9.36, 9.36, 9.36, 9.36, 9.36, 111800, 1046448.0, 1500], [20240717, 9.36, 9.39, 9.4, 9.31, 9.36, 57200, 535444.0, 931], [20240717, 9.36, 9.37, 9.37, 9.32, 9.37, 5100, 47641.0, 932], [20240717, 9.37, 9.37, 9.38, 9.35, 9.37, 24600, 230331.0, 933], [20240717, 9.37, 9.38, 9.39, 9.37, 9.37, 15700, 147206.0, 934], [20240717, 9.37, 9.37, 9.37, 9.36, 9.36, 10900, 102046.0, 935], [20240717, 9.36, 9.36, 9.36, 9.34, 9.34, 26300, 245761.0, 936], [20240717, 9.34, 9.34, 9.34, 9.32, 9.34, 38000, 354712.0, 937], [20240717, 9.34, 9.34, 9.34, 9.33, 9.34, 16100, 150334.0, 938], [20240717, 9.34, 9.34, 9.35, 9.33, 9.33, 58700, 547928.0, 939], [20240717, 9.33, 9.33, 9.35, 9.33, 9.34, 8200, 76604.0, 940], [20240717, 9.34, 9.35, 9.35, 9.34, 9.34, 21800, 203736.0, 941], [20240717, 9.34, 9.34, 9.35, 9.33, 9.33, 27900, 260497.0, 942], [20240717, 9.33, 9.33, 9.33, 9.3, 9.3, 91500, 852465.0, 943], [20240717, 9.3, 9.3, 9.3, 9.28, 9.28, 97400, 904080.0, 944], [20240717, 9.28, 9.28, 9.3, 9.28, 9.28, 41800, 387982.0, 945], [20240717, 9.28, 9.29, 9.29, 9.28, 9.29, 62000, 576308.0, 946], [20240717, 9.29, 9.29, 9.32, 9.29, 9.32, 12900, 119943.0, 947], [20240717, 9.32, 9.33, 9.33, 9.31, 9.31, 53200, 496338.0, 948], [20240717, 9.31, 9.33, 9.33, 9.3, 9.3, 12500, 116302.0, 949], [20240717, 9.3, 9.3, 9.3, 9.28, 9.28, 26700, 248103.0, 950], [20240717, 9.28, 9.29, 9.33, 9.29, 9.3, 19600, 182198.0, 951], [20240717, 9.3, 9.3, 9.3, 9.29, 9.3, 10000, 92912.0, 952], [20240717, 9.3, 9.3, 9.3, 9.29, 9.29, 9200, 85553.0, 953], [20240717, 9.29, 9.3, 9.3, 9.3, 9.3, 17200, 159957.0, 954], [20240717, 9.3, 9.32, 9.32, 9.31, 9.31, 5200, 48420.0, 955], [20240717, 9.31, 9.3, 9.3, 9.3, 9.3, 800, 7440.0, 956], [20240717, 9.3, 9.31, 9.31, 9.3, 9.3, 5800, 53953.0, 957], [20240717, 9.3, 9.3, 9.3, 9.28, 9.28, 58100, 539689.0, 958], [20240717, 9.28, 9.28, 9.28, 9.25, 9.25, 157400, 1457850.0, 959], [20240717, 9.25, 9.29, 9.29, 9.26, 9.29, 26000, 241192.0, 1000], [20240717, 9.29, 9.29, 9.29, 9.27, 9.28, 12300, 114073.0, 1001], [20240717, 9.28, 9.28, 9.3, 9.27, 9.3, 26100, 242317.0, 1002], [20240717, 9.3, 9.3, 9.4, 9.29, 9.39, 204700, 1914951.0, 1003], [20240717, 9.39, 9.4, 9.45, 9.39, 9.4, 278400, 2618434.0, 1004], [20240717, 9.4, 9.4, 9.41, 9.38, 9.38, 86200, 809895.0, 1005], [20240717, 9.38, 9.35, 9.37, 9.35, 9.37, 24900, 233188.0, 1006], [20240717, 9.37, 9.38, 9.38, 9.36, 9.36, 15900, 149009.0, 1007], [20240717, 9.36, 9.36, 9.36, 9.33, 9.33, 24500, 228914.0, 1008], [20240717, 9.33, 9.33, 9.36, 9.33, 9.34, 40200, 375154.0, 1009], [20240717, 9.34, 9.36, 9.36, 9.35, 9.36, 6500, 60778.0, 1010], [20240717, 9.36, 9.35, 9.35, 9.33, 9.34, 33400, 312221.0, 1011], [20240717, 9.34, 9.33, 9.34, 9.32, 9.34, 12500, 116594.0, 1012], [20240717, 9.34, 9.32, 9.32, 9.32, 9.32, 5200, 48467.0, 1013], [20240717, 9.32, 9.33, 9.33, 9.32, 9.32, 1000, 9322.0, 1014], [20240717, 9.32, 9.33, 9.33, 9.3, 9.31, 25200, 234684.0, 1015], [20240717, 9.31, 9.3, 9.31, 9.3, 9.31, 2700, 25121.0, 1016], [20240717, 9.31, 9.3, 9.31, 9.3, 9.31, 13900, 129274.0, 1017], [20240717, 9.31, 9.3, 9.3, 9.3, 9.3, 11900, 110670.0, 1018], [20240717, 9.3, 9.3, 9.3, 9.3, 9.3, 900, 8370.0, 1019], [20240717, 9.3, 9.3, 9.31, 9.3, 9.3, 2000, 18607.0, 1020], [20240717, 9.3, 9.3, 9.3, 9.3, 9.3, 7600, 70680.0, 1021], [20240717, 9.3, 9.3, 9.31, 9.3, 9.31, 4300, 40029.0, 1022], [20240717, 9.31, 9.32, 9.32, 9.31, 9.32, 6400, 59638.0, 1023], [20240717, 9.32, 9.32, 9.32, 9.31, 9.31, 5200, 48415.0, 1024], [20240717, 9.31, 9.31, 9.31, 9.3, 9.3, 7400, 68855.0, 1025], [20240717, 9.3, 9.31, 9.31, 9.3, 9.31, 2500, 23267.0, 1026], [20240717, 9.31, 9.31, 9.31, 9.3, 9.3, 5100, 47479.0, 1027], [20240717, 9.3, 9.31, 9.31, 9.31, 9.31, 14000, 130340.0, 1028], [20240717, 9.31, 9.31, 9.32, 9.31, 9.32, 2700, 25158.0, 1029], [20240717, 9.32, 9.32, 9.33, 9.31, 9.33, 7900, 73676.0, 1030], [20240717, 9.33, 9.34, 9.34, 9.34, 9.34, 8300, 77525.0, 1031], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1032], [20240717, 9.34, 9.33, 9.34, 9.33, 9.34, 1200, 11207.0, 1033], [20240717, 9.34, 9.33, 9.34, 9.33, 9.34, 7100, 66288.0, 1034], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 11200, 104608.0, 1035], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1036], [20240717, 9.34, 9.33, 9.33, 9.33, 9.33, 1400, 13062.0, 1037], [20240717, 9.33, 9.33, 9.33, 9.33, 9.33, 900, 8397.0, 1038], [20240717, 9.33, 9.33, 9.34, 9.33, 9.34, 400, 3735.0, 1039], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1040], [20240717, 9.34, 9.33, 9.33, 9.33, 9.33, 1700, 15864.0, 1041], [20240717, 9.33, 9.33, 9.33, 9.33, 9.33, 300, 2799.0, 1042], [20240717, 9.33, 9.33, 9.33, 9.33, 9.33, 100, 933.0, 1043], [20240717, 9.33, 9.34, 9.34, 9.33, 9.34, 4800, 44829.0, 1044], [20240717, 9.34, 9.33, 9.34, 9.33, 9.34, 4300, 40122.0, 1045], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1046], [20240717, 9.34, 9.33, 9.34, 9.33, 9.34, 4000, 37339.0, 1047], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1048], [20240717, 9.34, 9.34, 9.35, 9.33, 9.35, 10200, 95262.0, 1049], [20240717, 9.35, 9.34, 9.34, 9.34, 9.34, 100, 934.0, 1050], [20240717, 9.34, 9.35, 9.35, 9.33, 9.35, 4000, 37398.0, 1051], [20240717, 9.35, 9.35, 9.35, 9.34, 9.34, 5800, 54211.0, 1052], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 900, 8406.0, 1053], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 700, 6538.0, 1054], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 900, 8406.0, 1055], [20240717, 9.34, 9.34, 9.34, 9.33, 9.33, 1700, 15867.0, 1056], [20240717, 9.33, 9.34, 9.34, 9.34, 9.34, 1300, 12142.0, 1057], [20240717, 9.34, 9.34, 9.34, 9.33, 9.34, 800, 7469.0, 1058], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1059], [20240717, 9.34, 9.33, 9.33, 9.33, 9.33, 3600, 33588.0, 1100], [20240717, 9.33, 9.33, 9.33, 9.33, 9.33, 600, 5598.0, 1101], [20240717, 9.33, 9.33, 9.34, 9.33, 9.34, 4700, 43895.0, 1102], [20240717, 9.34, 9.34, 9.34, 9.33, 9.34, 13900, 129765.0, 1103], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 100, 934.0, 1104], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 3000, 28020.0, 1105], [20240717, 9.34, 9.36, 9.36, 9.36, 9.36, 12000, 112159.0, 1106], [20240717, 9.36, 9.35, 9.36, 9.34, 9.34, 8000, 74733.0, 1107], [20240717, 9.34, 9.33, 9.33, 9.33, 9.33, 20900, 194997.0, 1108], [20240717, 9.33, 9.33, 9.33, 9.33, 9.33, 1600, 14928.0, 1109], [20240717, 9.33, 9.32, 9.33, 9.32, 9.32, 11100, 103466.0, 1110], [20240717, 9.32, 9.33, 9.33, 9.32, 9.32, 1200, 11194.0, 1111], [20240717, 9.32, 9.33, 9.33, 9.33, 9.33, 100, 933.0, 1112], [20240717, 9.33, 9.32, 9.33, 9.32, 9.33, 10900, 101621.0, 1113], [20240717, 9.33, 9.33, 9.36, 9.33, 9.36, 42500, 396912.0, 1114], [20240717, 9.36, 9.38, 9.39, 9.35, 9.35, 4600, 43083.0, 1115], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1116], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 3200, 29925.0, 1117], [20240717, 9.35, 9.38, 9.38, 9.38, 9.38, 3500, 32830.0, 1118], [20240717, 9.38, 9.35, 9.37, 9.35, 9.37, 1800, 16864.0, 1119], [20240717, 9.37, 9.38, 9.38, 9.38, 9.38, 100, 938.0, 1120], [20240717, 9.38, 9.38, 9.4, 9.38, 9.4, 50000, 469702.0, 1121], [20240717, 9.4, 9.42, 9.42, 9.4, 9.4, 59700, 562061.0, 1122], [20240717, 9.4, 9.4, 9.41, 9.38, 9.41, 8100, 76148.0, 1123], [20240717, 9.41, 9.4, 9.4, 9.39, 9.39, 15100, 141901.0, 1124], [20240717, 9.39, 9.4, 9.4, 9.39, 9.39, 6600, 61987.0, 1125], [20240717, 9.39, 9.38, 9.38, 9.38, 9.38, 500, 4690.0, 1126], [20240717, 9.38, 9.38, 9.38, 9.36, 9.36, 8700, 81551.0, 1127], [20240717, 9.36, 9.38, 9.38, 9.37, 9.37, 1900, 17808.0, 1128], [20240717, 9.37, 9.37, 9.38, 9.37, 9.38, 7800, 73154.0, 1129], [20240717, 9.38, 9.37, 9.38, 9.37, 9.38, 2900, 27201.0, 1130], [20240717, 9.38, 9.38, 9.39, 9.38, 9.39, 2200, 20651.0, 1301], [20240717, 9.39, 9.39, 9.39, 9.39, 9.39, 1600, 15024.0, 1302], [20240717, 9.39, 9.39, 9.39, 9.38, 9.38, 19700, 184790.0, 1303], [20240717, 9.38, 9.38, 9.38, 9.38, 9.38, 400, 3752.0, 1304], [20240717, 9.38, 9.39, 9.4, 9.39, 9.4, 8900, 83530.0, 1305], [20240717, 9.4, 9.38, 9.38, 9.37, 9.37, 7300, 68432.0, 1306], [20240717, 9.37, 9.36, 9.36, 9.36, 9.36, 200, 1872.0, 1307], [20240717, 9.36, 9.36, 9.36, 9.35, 9.35, 19100, 178769.0, 1308], [20240717, 9.35, 9.34, 9.34, 9.34, 9.34, 300, 2802.0, 1309], [20240717, 9.34, 9.36, 9.36, 9.36, 9.36, 200, 1872.0, 1310], [20240717, 9.36, 9.35, 9.35, 9.35, 9.35, 9200, 86030.0, 1311], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 10600, 99010.0, 1312], [20240717, 9.35, 9.36, 9.36, 9.35, 9.35, 14600, 136644.0, 1313], [20240717, 9.35, 9.34, 9.35, 9.34, 9.35, 1200, 11217.0, 1314], [20240717, 9.35, 9.34, 9.35, 9.34, 9.35, 400, 3737.0, 1315], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 500, 4674.0, 1316], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1317], [20240717, 9.35, 9.35, 9.37, 9.35, 9.37, 10400, 97242.0, 1318], [20240717, 9.37, 9.37, 9.37, 9.37, 9.37, 1400, 13118.0, 1319], [20240717, 9.37, 9.36, 9.36, 9.35, 9.35, 27900, 260882.0, 1320], [20240717, 9.35, 9.36, 9.36, 9.36, 9.36, 200, 1872.0, 1321], [20240717, 9.36, 9.35, 9.35, 9.35, 9.35, 600, 5610.0, 1322], [20240717, 9.35, 9.35, 9.35, 9.33, 9.33, 68800, 643079.0, 1323], [20240717, 9.33, 9.34, 9.34, 9.33, 9.34, 4700, 43864.0, 1324], [20240717, 9.34, 9.33, 9.36, 9.33, 9.36, 5600, 52263.0, 1325], [20240717, 9.36, 9.36, 9.36, 9.36, 9.36, 24200, 226512.0, 1326], [20240717, 9.36, 9.36, 9.36, 9.36, 9.36, 500, 4680.0, 1327], [20240717, 9.36, 9.36, 9.36, 9.36, 9.36, 500, 4680.0, 1328], [20240717, 9.36, 9.35, 9.35, 9.34, 9.34, 12300, 115024.0, 1329], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 100, 934.0, 1330], [20240717, 9.34, 9.34, 9.34, 9.32, 9.32, 28900, 269470.0, 1331], [20240717, 9.32, 9.33, 9.33, 9.31, 9.32, 14800, 137941.0, 1332], [20240717, 9.32, 9.32, 9.34, 9.32, 9.34, 5500, 51291.0, 1333], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 100, 934.0, 1334], [20240717, 9.34, 9.34, 9.37, 9.34, 9.37, 1800, 16818.0, 1335], [20240717, 9.37, 9.37, 9.37, 9.36, 9.36, 9900, 92753.0, 1336], [20240717, 9.36, 9.35, 9.36, 9.35, 9.36, 700, 6547.0, 1337], [20240717, 9.36, 9.36, 9.36, 9.36, 9.36, 16100, 150696.0, 1338], [20240717, 9.36, 9.34, 9.34, 9.34, 9.34, 600, 5604.0, 1339], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 400, 3736.0, 1340], [20240717, 9.34, 9.34, 9.37, 9.34, 9.37, 52300, 489919.0, 1341], [20240717, 9.37, 9.36, 9.36, 9.35, 9.35, 3000, 28065.0, 1342], [20240717, 9.35, 9.35, 9.37, 9.35, 9.37, 1800, 16842.0, 1343], [20240717, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1344], [20240717, 9.37, 9.36, 9.36, 9.35, 9.35, 600, 5611.0, 1345], [20240717, 9.35, 9.35, 9.36, 9.34, 9.36, 9000, 84078.0, 1346], [20240717, 9.36, 9.34, 9.34, 9.34, 9.34, 600, 5604.0, 1347], [20240717, 9.34, 9.34, 9.36, 9.34, 9.36, 2500, 23395.0, 1348], [20240717, 9.36, 9.35, 9.36, 9.35, 9.36, 700, 6548.0, 1349], [20240717, 9.36, 9.36, 9.37, 9.36, 9.37, 29000, 271719.0, 1350], [20240717, 9.37, 9.37, 9.38, 9.37, 9.38, 1200, 11252.0, 1351], [20240717, 9.38, 9.37, 9.37, 9.37, 9.37, 18300, 171471.0, 1352], [20240717, 9.37, 9.37, 9.37, 9.37, 9.37, 3300, 30921.0, 1353], [20240717, 9.37, 9.36, 9.37, 9.36, 9.37, 1300, 12177.0, 1354], [20240717, 9.37, 9.37, 9.37, 9.37, 9.37, 10400, 97448.0, 1355], [20240717, 9.37, 9.36, 9.37, 9.35, 9.35, 14500, 135679.0, 1356], [20240717, 9.35, 9.35, 9.37, 9.35, 9.36, 600, 5617.0, 1357], [20240717, 9.36, 9.36, 9.36, 9.36, 9.36, 1400, 13104.0, 1358], [20240717, 9.36, 9.37, 9.37, 9.36, 9.36, 19800, 185451.0, 1359], [20240717, 9.36, 9.36, 9.37, 9.36, 9.37, 400, 3747.0, 1400], [20240717, 9.37, 9.38, 9.38, 9.37, 9.38, 4400, 41271.0, 1401], [20240717, 9.38, 9.37, 9.37, 9.37, 9.37, 1500, 14055.0, 1402], [20240717, 9.37, 9.37, 9.37, 9.37, 9.37, 3100, 29047.0, 1403], [20240717, 9.37, 9.37, 9.38, 9.37, 9.37, 19700, 184600.0, 1404], [20240717, 9.37, 9.38, 9.38, 9.37, 9.37, 1200, 11246.0, 1405], [20240717, 9.37, 9.37, 9.37, 9.37, 9.37, 1500, 14055.0, 1406], [20240717, 9.37, 9.38, 9.38, 9.37, 9.37, 3600, 33736.0, 1407], [20240717, 9.37, 9.37, 9.37, 9.37, 9.37, 5500, 51535.0, 1408], [20240717, 9.37, 9.37, 9.37, 9.36, 9.36, 14100, 131978.0, 1409], [20240717, 9.36, 9.35, 9.37, 9.35, 9.35, 7000, 65503.0, 1410], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 400, 3740.0, 1411], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 2100, 19635.0, 1412], [20240717, 9.35, 9.36, 9.36, 9.35, 9.35, 400, 3742.0, 1413], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 100, 935.0, 1414], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 1300, 12155.0, 1415], [20240717, 9.35, 9.36, 9.36, 9.36, 9.36, 4400, 41184.0, 1416], [20240717, 9.36, 9.36, 9.36, 9.36, 9.36, 8500, 79560.0, 1417], [20240717, 9.36, 9.36, 9.36, 9.36, 9.36, 2800, 26208.0, 1418], [20240717, 9.36, 9.36, 9.36, 9.35, 9.35, 700, 6547.0, 1419], [20240717, 9.35, 9.35, 9.35, 9.34, 9.35, 17800, 166426.0, 1420], [20240717, 9.35, 9.34, 9.34, 9.34, 9.34, 100, 934.0, 1421], [20240717, 9.34, 9.34, 9.34, 9.34, 9.34, 1100, 10274.0, 1422], [20240717, 9.34, 9.35, 9.35, 9.35, 9.35, 1800, 16830.0, 1423], [20240717, 9.35, 9.35, 9.35, 9.34, 9.35, 1200, 11214.0, 1424], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 2100, 19635.0, 1425], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 300, 2805.0, 1426], [20240717, 9.35, 9.36, 9.36, 9.36, 9.36, 2300, 21528.0, 1427], [20240717, 9.36, 9.35, 9.35, 9.35, 9.35, 1500, 14025.0, 1428], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 5500, 51425.0, 1429], [20240717, 9.35, 9.34, 9.36, 9.34, 9.35, 20600, 192608.0, 1430], [20240717, 9.35, 9.35, 9.35, 9.34, 9.34, 12800, 119602.0, 1431], [20240717, 9.34, 9.35, 9.35, 9.35, 9.35, 12400, 115940.0, 1432], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 1500, 14025.0, 1433], [20240717, 9.35, 9.35, 9.35, 9.34, 9.34, 7300, 68252.0, 1434], [20240717, 9.34, 9.35, 9.36, 9.34, 9.35, 17200, 160695.0, 1435], [20240717, 9.35, 9.35, 9.35, 9.34, 9.34, 14200, 132767.0, 1436], [20240717, 9.34, 9.35, 9.35, 9.34, 9.35, 9900, 92564.0, 1437], [20240717, 9.35, 9.35, 9.35, 9.34, 9.35, 6500, 60768.0, 1438], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 4100, 38335.0, 1439], [20240717, 9.35, 9.36, 9.36, 9.34, 9.34, 31900, 298032.0, 1440], [20240717, 9.34, 9.34, 9.36, 9.34, 9.34, 17400, 162530.0, 1441], [20240717, 9.34, 9.34, 9.35, 9.34, 9.35, 8700, 81343.0, 1442], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 2100, 19635.0, 1443], [20240717, 9.35, 9.34, 9.35, 9.34, 9.34, 8600, 80406.0, 1444], [20240717, 9.34, 9.35, 9.35, 9.34, 9.34, 700, 6541.0, 1445], [20240717, 9.34, 9.34, 9.35, 9.34, 9.35, 7500, 70124.0, 1446], [20240717, 9.35, 9.35, 9.35, 9.35, 9.35, 16700, 156138.0, 1447], [20240717, 9.35, 9.35, 9.36, 9.35, 9.35, 4200, 39275.0, 1448], [20240717, 9.35, 9.35, 9.35, 9.34, 9.35, 29500, 275755.0, 1449], [20240717, 9.35, 9.35, 9.35, 9.34, 9.35, 14800, 138366.0, 1450], [20240717, 9.35, 9.35, 9.35, 9.34, 9.34, 11100, 103782.0, 1451], [20240717, 9.34, 9.36, 9.36, 9.36, 9.36, 2300, 21523.0, 1452], [20240717, 9.36, 9.35, 9.35, 9.34, 9.34, 6300, 58880.0, 1453], [20240717, 9.34, 9.35, 9.35, 9.34, 9.34, 3900, 36440.0, 1454], [20240717, 9.34, 9.35, 9.35, 9.34, 9.34, 32600, 304748.0, 1455], [20240717, 9.34, 9.34, 9.34, 9.31, 9.31, 219600, 2048372.0, 1456], [20240717, 9.31, 9.31, 9.32, 9.3, 9.31, 69900, 650577.0, 1457], [20240717, 9.31, 9.31, 9.31, 9.31, 9.31, 0, 0.0, 1458], [20240717, 9.31, 9.31, 9.31, 9.31, 9.31, 0, 0.0, 1459], [20240717, 9.31, 9.33, 9.33, 9.33, 9.33, 142100, 1325793.0, 1500], [20240718, 9.33, 9.34, 9.34, 9.26, 9.27, 98600, 917003.0, 931], [20240718, 9.27, 9.27, 9.27, 9.21, 9.21, 93100, 861802.0, 932], [20240718, 9.21, 9.21, 9.24, 9.21, 9.23, 67300, 620314.0, 933], [20240718, 9.23, 9.23, 9.24, 9.23, 9.23, 39700, 366541.0, 934], [20240718, 9.23, 9.23, 9.26, 9.23, 9.26, 50400, 465372.0, 935], [20240718, 9.26, 9.25, 9.26, 9.24, 9.24, 23900, 220904.0, 936], [20240718, 9.24, 9.24, 9.26, 9.22, 9.22, 62200, 574399.0, 937], [20240718, 9.22, 9.23, 9.23, 9.22, 9.22, 71200, 656706.0, 938], [20240718, 9.22, 9.22, 9.23, 9.21, 9.22, 16900, 155752.0, 939], [20240718, 9.22, 9.23, 9.23, 9.23, 9.23, 9300, 85839.0, 940], [20240718, 9.23, 9.23, 9.24, 9.22, 9.22, 27200, 250922.0, 941], [20240718, 9.22, 9.22, 9.23, 9.2, 9.2, 40600, 374043.0, 942], [20240718, 9.2, 9.23, 9.23, 9.2, 9.23, 5000, 46101.0, 943], [20240718, 9.23, 9.23, 9.23, 9.21, 9.21, 26400, 243529.0, 944], [20240718, 9.21, 9.21, 9.22, 9.21, 9.22, 23800, 219393.0, 945], [20240718, 9.22, 9.21, 9.22, 9.16, 9.17, 184600, 1696340.0, 946], [20240718, 9.17, 9.15, 9.17, 9.11, 9.11, 150000, 1371162.0, 947], [20240718, 9.11, 9.13, 9.16, 9.1, 9.16, 67000, 611311.94, 948], [20240718, 9.16, 9.16, 9.16, 9.12, 9.14, 57200, 523376.06, 949], [20240718, 9.14, 9.13, 9.14, 9.12, 9.12, 19900, 181528.0, 950], [20240718, 9.12, 9.14, 9.14, 9.12, 9.14, 21500, 196486.0, 951], [20240718, 9.14, 9.13, 9.13, 9.12, 9.12, 57500, 524133.0, 952], [20240718, 9.12, 9.11, 9.12, 9.11, 9.11, 12200, 111155.0, 953], [20240718, 9.11, 9.11, 9.12, 9.11, 9.12, 7900, 72034.0, 954], [20240718, 9.12, 9.12, 9.14, 9.12, 9.14, 31000, 283027.0, 955], [20240718, 9.14, 9.14, 9.14, 9.13, 9.13, 57200, 522591.0, 956], [20240718, 9.13, 9.13, 9.15, 9.13, 9.15, 119400, 1091629.0, 957], [20240718, 9.15, 9.15, 9.15, 9.15, 9.15, 13100, 119864.0, 958], [20240718, 9.15, 9.16, 9.16, 9.15, 9.15, 20500, 187577.0, 959], [20240718, 9.15, 9.15, 9.16, 9.15, 9.16, 9600, 87860.0, 1000], [20240718, 9.16, 9.16, 9.16, 9.14, 9.14, 38000, 348062.0, 1001], [20240718, 9.14, 9.15, 9.15, 9.14, 9.15, 34900, 319205.0, 1002], [20240718, 9.15, 9.15, 9.15, 9.14, 9.15, 1800, 16464.0, 1003], [20240718, 9.15, 9.15, 9.16, 9.15, 9.16, 44400, 406527.0, 1004], [20240718, 9.16, 9.16, 9.17, 9.14, 9.14, 88100, 806215.0, 1005], [20240718, 9.14, 9.14, 9.14, 9.13, 9.13, 9400, 85827.0, 1006], [20240718, 9.13, 9.13, 9.13, 9.11, 9.11, 36400, 331986.0, 1007], [20240718, 9.11, 9.12, 9.13, 9.12, 9.13, 33300, 303933.0, 1008], [20240718, 9.13, 9.13, 9.14, 9.12, 9.14, 5200, 47483.0, 1009], [20240718, 9.14, 9.13, 9.13, 9.12, 9.13, 27600, 251780.0, 1010], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 7400, 67562.0, 1011], [20240718, 9.13, 9.12, 9.12, 9.11, 9.11, 46400, 422948.0, 1012], [20240718, 9.11, 9.11, 9.11, 9.08, 9.09, 178600, 1624848.0, 1013], [20240718, 9.09, 9.09, 9.1, 9.09, 9.1, 58700, 534126.0, 1014], [20240718, 9.1, 9.1, 9.11, 9.1, 9.1, 94700, 861976.0, 1015], [20240718, 9.1, 9.12, 9.12, 9.1, 9.1, 28600, 260313.0, 1016], [20240718, 9.1, 9.1, 9.1, 9.09, 9.1, 93000, 845949.0, 1017], [20240718, 9.1, 9.09, 9.12, 9.09, 9.12, 21400, 194789.0, 1018], [20240718, 9.12, 9.11, 9.12, 9.1, 9.1, 11000, 100209.0, 1019], [20240718, 9.1, 9.1, 9.1, 9.1, 9.1, 6500, 59150.0, 1020], [20240718, 9.1, 9.1, 9.1, 9.08, 9.08, 32900, 299024.0, 1021], [20240718, 9.08, 9.08, 9.09, 9.08, 9.09, 36100, 327830.0, 1022], [20240718, 9.09, 9.1, 9.1, 9.1, 9.1, 1500, 13650.0, 1023], [20240718, 9.1, 9.09, 9.09, 9.09, 9.09, 4300, 39087.0, 1024], [20240718, 9.09, 9.09, 9.1, 9.09, 9.1, 4500, 40937.0, 1025], [20240718, 9.1, 9.1, 9.1, 9.09, 9.1, 11500, 104550.0, 1026], [20240718, 9.1, 9.1, 9.1, 9.09, 9.1, 7500, 68229.0, 1027], [20240718, 9.1, 9.1, 9.1, 9.09, 9.09, 38800, 353068.0, 1028], [20240718, 9.09, 9.1, 9.1, 9.08, 9.09, 13900, 126341.0, 1029], [20240718, 9.09, 9.1, 9.1, 9.1, 9.1, 5800, 52780.0, 1030], [20240718, 9.1, 9.1, 9.11, 9.1, 9.1, 27900, 254084.0, 1031], [20240718, 9.1, 9.11, 9.11, 9.11, 9.11, 9500, 86545.0, 1032], [20240718, 9.11, 9.11, 9.11, 9.1, 9.11, 17700, 161246.0, 1033], [20240718, 9.11, 9.11, 9.11, 9.1, 9.1, 16700, 152089.0, 1034], [20240718, 9.1, 9.11, 9.15, 9.11, 9.15, 49400, 450835.0, 1035], [20240718, 9.15, 9.14, 9.15, 9.14, 9.15, 26500, 242425.0, 1036], [20240718, 9.15, 9.14, 9.14, 9.14, 9.14, 30800, 281512.0, 1037], [20240718, 9.14, 9.11, 9.12, 9.11, 9.12, 4100, 37354.0, 1038], [20240718, 9.12, 9.12, 9.12, 9.12, 9.12, 2200, 20064.0, 1039], [20240718, 9.12, 9.12, 9.12, 9.12, 9.12, 500, 4560.0, 1040], [20240718, 9.12, 9.12, 9.16, 9.11, 9.16, 37400, 341632.0, 1041], [20240718, 9.16, 9.15, 9.15, 9.12, 9.12, 1100, 10056.0, 1042], [20240718, 9.12, 9.12, 9.12, 9.12, 9.12, 16800, 153221.0, 1043], [20240718, 9.12, 9.15, 9.15, 9.11, 9.11, 9400, 85694.0, 1044], [20240718, 9.11, 9.14, 9.14, 9.14, 9.14, 200, 1828.0, 1045], [20240718, 9.14, 9.14, 9.14, 9.14, 9.14, 10000, 91400.0, 1046], [20240718, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1047], [20240718, 9.14, 9.13, 9.13, 9.12, 9.12, 7600, 69314.0, 1048], [20240718, 9.12, 9.14, 9.14, 9.11, 9.13, 6300, 57431.0, 1049], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1050], [20240718, 9.13, 9.13, 9.14, 9.13, 9.13, 1100, 10048.0, 1051], [20240718, 9.13, 9.12, 9.12, 9.12, 9.12, 100, 912.0, 1052], [20240718, 9.12, 9.13, 9.13, 9.13, 9.13, 3500, 31955.0, 1053], [20240718, 9.13, 9.14, 9.14, 9.13, 9.13, 300, 2740.0, 1054], [20240718, 9.13, 9.14, 9.14, 9.14, 9.14, 13600, 124304.0, 1055], [20240718, 9.14, 9.14, 9.14, 9.13, 9.13, 700, 6395.0, 1056], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1057], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 5600, 51130.0, 1058], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1059], [20240718, 9.13, 9.12, 9.13, 9.12, 9.13, 2300, 20978.0, 1100], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1101], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 500, 4565.0, 1102], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1103], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 6000, 54780.0, 1104], [20240718, 9.13, 9.12, 9.12, 9.12, 9.12, 1500, 13680.0, 1105], [20240718, 9.12, 9.11, 9.11, 9.11, 9.11, 15400, 140319.0, 1106], [20240718, 9.11, 9.11, 9.11, 9.1, 9.11, 24000, 218440.0, 1107], [20240718, 9.11, 9.11, 9.12, 9.11, 9.12, 34600, 315209.0, 1108], [20240718, 9.12, 9.11, 9.12, 9.11, 9.12, 4300, 39210.0, 1109], [20240718, 9.12, 9.12, 9.12, 9.12, 9.12, 700, 6384.0, 1110], [20240718, 9.12, 9.12, 9.12, 9.12, 9.12, 1500, 13680.0, 1111], [20240718, 9.12, 9.12, 9.12, 9.11, 9.11, 2200, 20043.0, 1112], [20240718, 9.11, 9.12, 9.13, 9.12, 9.13, 1200, 10954.0, 1113], [20240718, 9.13, 9.12, 9.13, 9.12, 9.13, 7800, 71147.0, 1114], [20240718, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1115], [20240718, 9.13, 9.14, 9.14, 9.14, 9.14, 1400, 12796.0, 1116], [20240718, 9.14, 9.14, 9.15, 9.14, 9.15, 1900, 17384.0, 1117], [20240718, 9.15, 9.15, 9.15, 9.15, 9.15, 10500, 96075.0, 1118], [20240718, 9.15, 9.14, 9.14, 9.14, 9.14, 600, 5484.0, 1119], [20240718, 9.14, 9.14, 9.14, 9.14, 9.14, 1700, 15538.0, 1120], [20240718, 9.14, 9.14, 9.15, 9.14, 9.15, 9200, 84160.0, 1121], [20240718, 9.15, 9.15, 9.15, 9.15, 9.15, 6700, 61305.0, 1122], [20240718, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1123], [20240718, 9.15, 9.16, 9.17, 9.16, 9.16, 21100, 193279.0, 1124], [20240718, 9.16, 9.15, 9.15, 9.15, 9.15, 1000, 9150.0, 1125], [20240718, 9.15, 9.16, 9.16, 9.16, 9.16, 800, 7328.0, 1126], [20240718, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1127], [20240718, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1128], [20240718, 9.16, 9.16, 9.16, 9.16, 9.16, 500, 4580.0, 1129], [20240718, 9.16, 9.16, 9.18, 9.16, 9.18, 1600, 14668.0, 1130], [20240718, 9.18, 9.18, 9.18, 9.17, 9.17, 4900, 44969.0, 1301], [20240718, 9.17, 9.17, 9.17, 9.17, 9.17, 1000, 9170.0, 1302], [20240718, 9.17, 9.18, 9.18, 9.18, 9.18, 1100, 10097.0, 1303], [20240718, 9.18, 9.16, 9.16, 9.16, 9.16, 10000, 91717.0, 1304], [20240718, 9.16, 9.16, 9.19, 9.16, 9.19, 1700, 15614.0, 1305], [20240718, 9.19, 9.19, 9.25, 9.18, 9.24, 73400, 676788.0, 1306], [20240718, 9.24, 9.24, 9.25, 9.22, 9.24, 40300, 372484.0, 1307], [20240718, 9.24, 9.24, 9.24, 9.24, 9.24, 38300, 353892.0, 1308], [20240718, 9.24, 9.22, 9.25, 9.22, 9.24, 1400, 12925.0, 1309], [20240718, 9.24, 9.22, 9.22, 9.22, 9.22, 100, 922.0, 1310], [20240718, 9.22, 9.22, 9.22, 9.21, 9.21, 25900, 238545.0, 1311], [20240718, 9.21, 9.21, 9.23, 9.21, 9.23, 8600, 79296.0, 1312], [20240718, 9.23, 9.25, 9.26, 9.24, 9.24, 19700, 182107.0, 1313], [20240718, 9.24, 9.25, 9.26, 9.25, 9.25, 19300, 178620.0, 1314], [20240718, 9.25, 9.26, 9.26, 9.25, 9.25, 16000, 148109.0, 1315], [20240718, 9.25, 9.26, 9.27, 9.26, 9.26, 21600, 200073.0, 1316], [20240718, 9.26, 9.26, 9.27, 9.26, 9.26, 4200, 38894.0, 1317], [20240718, 9.26, 9.26, 9.27, 9.26, 9.27, 11200, 103720.0, 1318], [20240718, 9.27, 9.26, 9.26, 9.25, 9.25, 2900, 26850.0, 1319], [20240718, 9.25, 9.25, 9.27, 9.25, 9.27, 35200, 325948.0, 1320], [20240718, 9.27, 9.27, 9.27, 9.26, 9.26, 15000, 138912.0, 1321], [20240718, 9.26, 9.27, 9.27, 9.26, 9.27, 7300, 67669.0, 1322], [20240718, 9.27, 9.27, 9.28, 9.27, 9.28, 20300, 188292.0, 1323], [20240718, 9.28, 9.27, 9.27, 9.27, 9.27, 12700, 117730.0, 1324], [20240718, 9.27, 9.26, 9.27, 9.26, 9.26, 18600, 172242.0, 1325], [20240718, 9.26, 9.26, 9.26, 9.26, 9.26, 8700, 80562.0, 1326], [20240718, 9.26, 9.26, 9.26, 9.25, 9.25, 23400, 216496.0, 1327], [20240718, 9.25, 9.25, 9.26, 9.25, 9.26, 39900, 369393.0, 1328], [20240718, 9.26, 9.26, 9.26, 9.26, 9.26, 600, 5556.0, 1329], [20240718, 9.26, 9.26, 9.26, 9.26, 9.26, 1400, 12964.0, 1330], [20240718, 9.26, 9.25, 9.27, 9.25, 9.27, 22800, 211266.0, 1331], [20240718, 9.27, 9.28, 9.3, 9.28, 9.3, 33800, 314018.0, 1332], [20240718, 9.3, 9.3, 9.31, 9.3, 9.31, 9900, 92128.0, 1333], [20240718, 9.31, 9.31, 9.32, 9.3, 9.31, 15600, 145184.0, 1334], [20240718, 9.31, 9.31, 9.31, 9.3, 9.3, 8000, 74417.0, 1335], [20240718, 9.3, 9.3, 9.3, 9.3, 9.3, 13000, 120900.0, 1336], [20240718, 9.3, 9.3, 9.34, 9.3, 9.34, 46200, 430527.0, 1337], [20240718, 9.34, 9.34, 9.34, 9.33, 9.33, 13100, 122289.0, 1338], [20240718, 9.33, 9.33, 9.33, 9.3, 9.3, 9300, 86711.0, 1339], [20240718, 9.3, 9.3, 9.31, 9.3, 9.31, 10500, 97680.0, 1340], [20240718, 9.31, 9.3, 9.32, 9.3, 9.32, 23100, 214958.0, 1341], [20240718, 9.32, 9.32, 9.32, 9.31, 9.31, 7800, 72621.0, 1342], [20240718, 9.31, 9.31, 9.31, 9.3, 9.3, 7100, 66046.0, 1343], [20240718, 9.3, 9.29, 9.31, 9.29, 9.3, 18600, 173066.0, 1344], [20240718, 9.3, 9.31, 9.31, 9.29, 9.29, 12200, 113508.0, 1345], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 700, 6503.0, 1346], [20240718, 9.29, 9.3, 9.3, 9.27, 9.27, 23600, 219126.0, 1347], [20240718, 9.27, 9.27, 9.3, 9.27, 9.3, 10800, 100141.0, 1348], [20240718, 9.3, 9.28, 9.28, 9.27, 9.27, 12800, 118660.0, 1349], [20240718, 9.27, 9.27, 9.27, 9.26, 9.27, 10300, 95401.0, 1350], [20240718, 9.27, 9.27, 9.27, 9.26, 9.26, 8400, 77796.0, 1351], [20240718, 9.26, 9.26, 9.27, 9.26, 9.26, 1400, 12965.0, 1352], [20240718, 9.26, 9.26, 9.27, 9.26, 9.27, 9900, 91676.0, 1353], [20240718, 9.27, 9.27, 9.27, 9.26, 9.26, 10700, 99089.0, 1354], [20240718, 9.26, 9.24, 9.24, 9.24, 9.24, 40000, 369838.0, 1355], [20240718, 9.24, 9.26, 9.26, 9.26, 9.26, 2000, 18520.0, 1356], [20240718, 9.26, 9.26, 9.26, 9.25, 9.25, 1100, 10182.0, 1357], [20240718, 9.25, 9.26, 9.27, 9.25, 9.27, 14600, 135266.0, 1358], [20240718, 9.27, 9.29, 9.3, 9.29, 9.3, 26600, 247219.0, 1359], [20240718, 9.3, 9.3, 9.3, 9.3, 9.3, 10500, 97650.0, 1400], [20240718, 9.3, 9.3, 9.31, 9.3, 9.3, 13300, 123786.0, 1401], [20240718, 9.3, 9.31, 9.31, 9.3, 9.3, 18500, 172102.0, 1402], [20240718, 9.3, 9.29, 9.29, 9.29, 9.29, 1800, 16722.0, 1403], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 0, 0.0, 1404], [20240718, 9.29, 9.29, 9.29, 9.28, 9.29, 6600, 61309.0, 1405], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 0, 0.0, 1406], [20240718, 9.29, 9.28, 9.28, 9.28, 9.28, 600, 5568.0, 1407], [20240718, 9.28, 9.28, 9.28, 9.27, 9.28, 11700, 108476.0, 1408], [20240718, 9.28, 9.27, 9.28, 9.27, 9.28, 2800, 25964.0, 1409], [20240718, 9.28, 9.28, 9.28, 9.28, 9.28, 1700, 15776.0, 1410], [20240718, 9.28, 9.29, 9.29, 9.29, 9.29, 2000, 18580.0, 1411], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 0, 0.0, 1412], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 2000, 18580.0, 1413], [20240718, 9.29, 9.28, 9.29, 9.28, 9.29, 5100, 47329.0, 1414], [20240718, 9.29, 9.28, 9.28, 9.27, 9.27, 3100, 28762.0, 1415], [20240718, 9.27, 9.27, 9.27, 9.27, 9.27, 800, 7416.0, 1416], [20240718, 9.27, 9.27, 9.27, 9.27, 9.27, 1500, 13905.0, 1417], [20240718, 9.27, 9.27, 9.27, 9.27, 9.27, 4300, 39861.0, 1418], [20240718, 9.27, 9.27, 9.28, 9.27, 9.28, 6100, 56550.0, 1419], [20240718, 9.28, 9.28, 9.28, 9.28, 9.28, 500, 4640.0, 1420], [20240718, 9.28, 9.27, 9.28, 9.27, 9.28, 6600, 61228.0, 1421], [20240718, 9.28, 9.28, 9.28, 9.28, 9.28, 3400, 31552.0, 1422], [20240718, 9.28, 9.29, 9.29, 9.28, 9.28, 5000, 46437.0, 1423], [20240718, 9.28, 9.28, 9.28, 9.28, 9.28, 3100, 28768.0, 1424], [20240718, 9.28, 9.28, 9.28, 9.28, 9.28, 3200, 29696.0, 1425], [20240718, 9.28, 9.28, 9.28, 9.28, 9.28, 2100, 19488.0, 1426], [20240718, 9.28, 9.29, 9.3, 9.29, 9.3, 22200, 206252.0, 1427], [20240718, 9.3, 9.3, 9.3, 9.3, 9.3, 51800, 481740.0, 1428], [20240718, 9.3, 9.3, 9.3, 9.3, 9.3, 3700, 34410.0, 1429], [20240718, 9.3, 9.3, 9.3, 9.29, 9.29, 300, 2789.0, 1430], [20240718, 9.29, 9.3, 9.3, 9.3, 9.3, 3300, 30690.0, 1431], [20240718, 9.3, 9.29, 9.29, 9.29, 9.29, 13000, 120778.0, 1432], [20240718, 9.29, 9.29, 9.29, 9.28, 9.29, 9700, 90102.0, 1433], [20240718, 9.29, 9.29, 9.3, 9.29, 9.29, 5600, 52064.0, 1434], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 200, 1858.0, 1435], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 15400, 143066.0, 1436], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 6300, 58527.0, 1437], [20240718, 9.29, 9.29, 9.29, 9.27, 9.28, 15500, 143941.0, 1438], [20240718, 9.28, 9.27, 9.28, 9.27, 9.28, 4800, 44538.0, 1439], [20240718, 9.28, 9.27, 9.28, 9.27, 9.28, 2700, 25045.0, 1440], [20240718, 9.28, 9.27, 9.28, 9.27, 9.28, 1400, 12989.0, 1441], [20240718, 9.28, 9.27, 9.28, 9.27, 9.27, 8300, 76960.0, 1442], [20240718, 9.27, 9.27, 9.28, 9.27, 9.28, 5900, 54741.0, 1443], [20240718, 9.28, 9.27, 9.29, 9.26, 9.29, 22300, 206855.0, 1444], [20240718, 9.29, 9.29, 9.29, 9.29, 9.29, 4300, 39947.0, 1445], [20240718, 9.29, 9.28, 9.28, 9.27, 9.27, 4300, 39864.0, 1446], [20240718, 9.27, 9.27, 9.27, 9.27, 9.27, 11500, 106585.0, 1447], [20240718, 9.27, 9.27, 9.27, 9.26, 9.26, 11800, 109278.0, 1448], [20240718, 9.26, 9.26, 9.26, 9.26, 9.26, 7700, 71302.0, 1449], [20240718, 9.26, 9.25, 9.26, 9.25, 9.26, 20800, 192442.0, 1450], [20240718, 9.26, 9.25, 9.3, 9.25, 9.3, 56700, 525988.0, 1451], [20240718, 9.3, 9.3, 9.31, 9.3, 9.3, 62900, 584982.0, 1452], [20240718, 9.3, 9.3, 9.3, 9.29, 9.29, 51900, 482674.0, 1453], [20240718, 9.29, 9.3, 9.3, 9.29, 9.29, 36400, 338475.0, 1454], [20240718, 9.29, 9.29, 9.3, 9.29, 9.29, 25900, 240712.0, 1455], [20240718, 9.29, 9.29, 9.32, 9.29, 9.32, 80100, 745474.0, 1456], [20240718, 9.32, 9.33, 9.33, 9.32, 9.32, 44800, 417632.0, 1457], [20240718, 9.32, 9.32, 9.32, 9.32, 9.32, 0, 0.0, 1458], [20240718, 9.32, 9.32, 9.32, 9.32, 9.32, 0, 0.0, 1459], [20240718, 9.32, 9.31, 9.31, 9.31, 9.31, 75800, 705698.0, 1500], [20240719, 9.31, 9.29, 9.29, 9.24, 9.24, 75400, 698272.0, 931], [20240719, 9.24, 9.27, 9.28, 9.26, 9.27, 17900, 165986.0, 932], [20240719, 9.27, 9.26, 9.28, 9.26, 9.26, 34900, 323450.0, 933], [20240719, 9.26, 9.27, 9.28, 9.27, 9.27, 9800, 90861.0, 934], [20240719, 9.27, 9.27, 9.27, 9.26, 9.27, 14000, 129748.0, 935], [20240719, 9.27, 9.3, 9.3, 9.26, 9.26, 71300, 661262.0, 936], [20240719, 9.26, 9.28, 9.3, 9.26, 9.26, 8300, 77026.0, 937], [20240719, 9.26, 9.28, 9.28, 9.25, 9.25, 38500, 356268.0, 938], [20240719, 9.25, 9.25, 9.28, 9.23, 9.28, 88600, 819125.0, 939], [20240719, 9.28, 9.28, 9.28, 9.26, 9.26, 16600, 153908.0, 940], [20240719, 9.26, 9.26, 9.26, 9.26, 9.26, 2200, 20372.0, 941], [20240719, 9.26, 9.26, 9.26, 9.26, 9.26, 5100, 47227.0, 942], [20240719, 9.26, 9.26, 9.27, 9.26, 9.26, 3800, 35210.0, 943], [20240719, 9.26, 9.27, 9.27, 9.26, 9.26, 22500, 208441.0, 944], [20240719, 9.26, 9.26, 9.27, 9.25, 9.26, 28000, 259356.0, 945], [20240719, 9.26, 9.26, 9.27, 9.26, 9.27, 7900, 73215.0, 946], [20240719, 9.27, 9.27, 9.27, 9.25, 9.25, 36900, 341409.0, 947], [20240719, 9.25, 9.25, 9.25, 9.25, 9.25, 900, 8325.0, 948], [20240719, 9.25, 9.25, 9.26, 9.25, 9.25, 3200, 29601.0, 949], [20240719, 9.25, 9.24, 9.25, 9.24, 9.25, 32700, 302424.0, 950], [20240719, 9.25, 9.25, 9.25, 9.25, 9.25, 11100, 102611.0, 951], [20240719, 9.25, 9.25, 9.26, 9.24, 9.26, 15000, 138730.0, 952], [20240719, 9.26, 9.26, 9.26, 9.25, 9.25, 11200, 103614.0, 953], [20240719, 9.25, 9.25, 9.25, 9.24, 9.24, 3600, 33282.0, 954], [20240719, 9.24, 9.24, 9.25, 9.24, 9.25, 6000, 55461.0, 955], [20240719, 9.25, 9.25, 9.25, 9.23, 9.23, 17100, 157995.0, 956], [20240719, 9.23, 9.23, 9.24, 9.23, 9.24, 31200, 288179.0, 957], [20240719, 9.24, 9.25, 9.25, 9.24, 9.24, 19200, 177416.0, 958], [20240719, 9.24, 9.24, 9.24, 9.24, 9.24, 12500, 115500.0, 959], [20240719, 9.24, 9.24, 9.24, 9.23, 9.24, 5800, 53579.0, 1000], [20240719, 9.24, 9.23, 9.23, 9.22, 9.22, 38000, 350700.0, 1001], [20240719, 9.22, 9.23, 9.23, 9.22, 9.23, 12000, 110758.0, 1002], [20240719, 9.23, 9.22, 9.22, 9.21, 9.21, 33600, 309657.0, 1003], [20240719, 9.21, 9.21, 9.21, 9.21, 9.21, 36000, 331568.0, 1004], [20240719, 9.21, 9.21, 9.22, 9.21, 9.22, 16400, 151113.0, 1005], [20240719, 9.22, 9.21, 9.23, 9.21, 9.22, 21300, 196382.0, 1006], [20240719, 9.22, 9.23, 9.25, 9.23, 9.25, 18200, 168163.0, 1007], [20240719, 9.25, 9.25, 9.25, 9.24, 9.25, 4400, 40687.0, 1008], [20240719, 9.25, 9.25, 9.25, 9.25, 9.25, 6000, 55500.0, 1009], [20240719, 9.25, 9.26, 9.27, 9.26, 9.27, 25800, 239043.0, 1010], [20240719, 9.27, 9.28, 9.31, 9.28, 9.3, 90900, 845239.0, 1011], [20240719, 9.3, 9.3, 9.3, 9.29, 9.3, 18900, 175769.0, 1012], [20240719, 9.3, 9.29, 9.29, 9.27, 9.27, 15700, 145866.0, 1013], [20240719, 9.27, 9.27, 9.28, 9.27, 9.28, 1000, 9275.0, 1014], [20240719, 9.28, 9.28, 9.28, 9.26, 9.26, 14100, 130678.0, 1015], [20240719, 9.26, 9.27, 9.27, 9.27, 9.27, 4900, 45423.0, 1016], [20240719, 9.27, 9.27, 9.27, 9.26, 9.26, 10500, 97294.0, 1017], [20240719, 9.26, 9.26, 9.26, 9.26, 9.26, 200, 1852.0, 1018], [20240719, 9.26, 9.26, 9.26, 9.26, 9.26, 3200, 29632.0, 1019], [20240719, 9.26, 9.27, 9.28, 9.27, 9.28, 2000, 18544.0, 1020], [20240719, 9.28, 9.28, 9.28, 9.28, 9.28, 600, 5568.0, 1021], [20240719, 9.28, 9.27, 9.31, 9.27, 9.3, 16200, 150542.0, 1022], [20240719, 9.3, 9.29, 9.29, 9.27, 9.27, 300, 2783.0, 1023], [20240719, 9.27, 9.29, 9.29, 9.29, 9.29, 300, 2787.0, 1024], [20240719, 9.29, 9.28, 9.28, 9.28, 9.28, 3200, 29696.0, 1025], [20240719, 9.28, 9.29, 9.29, 9.29, 9.29, 100, 929.0, 1026], [20240719, 9.29, 9.28, 9.28, 9.28, 9.28, 200, 1856.0, 1027], [20240719, 9.28, 9.3, 9.3, 9.29, 9.29, 11100, 103204.0, 1028], [20240719, 9.29, 9.29, 9.29, 9.29, 9.29, 0, 0.0, 1029], [20240719, 9.29, 9.29, 9.29, 9.29, 9.29, 900, 8361.0, 1030], [20240719, 9.29, 9.29, 9.3, 9.29, 9.29, 11000, 102211.0, 1031], [20240719, 9.29, 9.29, 9.34, 9.29, 9.34, 81800, 762453.0, 1032], [20240719, 9.34, 9.33, 9.34, 9.31, 9.31, 51400, 479710.0, 1033], [20240719, 9.31, 9.32, 9.33, 9.31, 9.31, 42100, 392255.0, 1034], [20240719, 9.31, 9.32, 9.44, 9.31, 9.4, 350400, 3291312.0, 1035], [20240719, 9.4, 9.4, 9.4, 9.32, 9.34, 45900, 429262.0, 1036], [20240719, 9.34, 9.35, 9.37, 9.35, 9.37, 9900, 92733.0, 1037], [20240719, 9.37, 9.36, 9.38, 9.34, 9.35, 52100, 487381.0, 1038], [20240719, 9.35, 9.35, 9.35, 9.34, 9.34, 41500, 387753.0, 1039], [20240719, 9.34, 9.34, 9.34, 9.34, 9.34, 4000, 37360.0, 1040], [20240719, 9.34, 9.34, 9.36, 9.33, 9.36, 48000, 448360.0, 1041], [20240719, 9.36, 9.36, 9.37, 9.36, 9.37, 14200, 132916.0, 1042], [20240719, 9.37, 9.37, 9.37, 9.37, 9.37, 1700, 15929.0, 1043], [20240719, 9.37, 9.35, 9.35, 9.33, 9.33, 15100, 140981.0, 1044], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 100, 933.0, 1045], [20240719, 9.33, 9.33, 9.33, 9.32, 9.32, 6900, 64373.0, 1046], [20240719, 9.32, 9.33, 9.33, 9.32, 9.33, 13500, 125950.0, 1047], [20240719, 9.33, 9.35, 9.35, 9.35, 9.35, 22000, 205700.0, 1048], [20240719, 9.35, 9.35, 9.35, 9.35, 9.35, 2400, 22440.0, 1049], [20240719, 9.35, 9.35, 9.35, 9.33, 9.35, 36700, 342757.0, 1050], [20240719, 9.35, 9.35, 9.35, 9.35, 9.35, 12800, 119680.0, 1051], [20240719, 9.35, 9.35, 9.35, 9.34, 9.34, 5000, 46715.0, 1052], [20240719, 9.34, 9.34, 9.34, 9.31, 9.32, 92500, 861578.0, 1053], [20240719, 9.32, 9.29, 9.3, 9.29, 9.3, 56800, 528249.0, 1054], [20240719, 9.3, 9.32, 9.32, 9.3, 9.3, 24200, 225109.0, 1055], [20240719, 9.3, 9.3, 9.34, 9.3, 9.31, 47700, 443665.0, 1056], [20240719, 9.31, 9.3, 9.3, 9.3, 9.3, 60700, 564626.0, 1057], [20240719, 9.3, 9.33, 9.34, 9.33, 9.34, 16700, 155958.0, 1058], [20240719, 9.34, 9.33, 9.33, 9.33, 9.33, 1200, 11196.0, 1059], [20240719, 9.33, 9.33, 9.33, 9.32, 9.33, 10100, 94230.0, 1100], [20240719, 9.33, 9.35, 9.35, 9.33, 9.33, 61800, 576827.0, 1101], [20240719, 9.33, 9.33, 9.34, 9.33, 9.33, 5400, 50383.0, 1102], [20240719, 9.33, 9.35, 9.35, 9.35, 9.35, 1400, 13090.0, 1103], [20240719, 9.35, 9.35, 9.36, 9.34, 9.35, 130200, 1217389.0, 1104], [20240719, 9.35, 9.35, 9.36, 9.35, 9.36, 25000, 233975.0, 1105], [20240719, 9.36, 9.35, 9.36, 9.35, 9.36, 50100, 468526.0, 1106], [20240719, 9.36, 9.35, 9.35, 9.34, 9.34, 47000, 439400.0, 1107], [20240719, 9.34, 9.35, 9.35, 9.35, 9.35, 5500, 51425.0, 1108], [20240719, 9.35, 9.36, 9.37, 9.36, 9.37, 41300, 386772.0, 1109], [20240719, 9.37, 9.36, 9.37, 9.36, 9.37, 9100, 85265.0, 1110], [20240719, 9.37, 9.36, 9.36, 9.36, 9.36, 20500, 191876.0, 1111], [20240719, 9.36, 9.35, 9.35, 9.34, 9.34, 31200, 291718.0, 1112], [20240719, 9.34, 9.35, 9.36, 9.34, 9.36, 21600, 202000.0, 1113], [20240719, 9.36, 9.35, 9.35, 9.35, 9.35, 28900, 270110.0, 1114], [20240719, 9.35, 9.35, 9.36, 9.35, 9.36, 7200, 67332.0, 1115], [20240719, 9.36, 9.36, 9.37, 9.35, 9.37, 44900, 420038.0, 1116], [20240719, 9.37, 9.37, 9.37, 9.36, 9.36, 9700, 90865.0, 1117], [20240719, 9.36, 9.36, 9.36, 9.35, 9.35, 5700, 53348.0, 1118], [20240719, 9.35, 9.35, 9.35, 9.35, 9.35, 11600, 108444.0, 1119], [20240719, 9.35, 9.35, 9.36, 9.35, 9.35, 8200, 76675.0, 1120], [20240719, 9.35, 9.36, 9.37, 9.36, 9.37, 16300, 152594.0, 1121], [20240719, 9.37, 9.37, 9.37, 9.36, 9.36, 8400, 78632.0, 1122], [20240719, 9.36, 9.36, 9.37, 9.36, 9.37, 15500, 145146.0, 1123], [20240719, 9.37, 9.37, 9.37, 9.36, 9.37, 6100, 57138.0, 1124], [20240719, 9.37, 9.37, 9.37, 9.36, 9.36, 17100, 160097.0, 1125], [20240719, 9.36, 9.36, 9.36, 9.36, 9.36, 1500, 14040.0, 1126], [20240719, 9.36, 9.36, 9.36, 9.35, 9.35, 6500, 60780.0, 1127], [20240719, 9.35, 9.36, 9.36, 9.35, 9.36, 9300, 87043.0, 1128], [20240719, 9.36, 9.36, 9.36, 9.36, 9.36, 11900, 111384.0, 1129], [20240719, 9.36, 9.35, 9.36, 9.35, 9.36, 55700, 520876.0, 1130], [20240719, 9.36, 9.36, 9.36, 9.33, 9.34, 106900, 998958.31, 1301], [20240719, 9.34, 9.35, 9.35, 9.35, 9.35, 2900, 27115.0, 1302], [20240719, 9.35, 9.35, 9.35, 9.35, 9.35, 18000, 168300.0, 1303], [20240719, 9.35, 9.36, 9.37, 9.36, 9.37, 1400, 13105.0, 1304], [20240719, 9.37, 9.37, 9.37, 9.37, 9.37, 600, 5622.0, 1305], [20240719, 9.37, 9.37, 9.37, 9.36, 9.37, 18300, 171310.0, 1306], [20240719, 9.37, 9.36, 9.36, 9.36, 9.36, 3100, 29016.0, 1307], [20240719, 9.36, 9.36, 9.36, 9.36, 9.36, 1300, 12168.0, 1308], [20240719, 9.36, 9.35, 9.35, 9.35, 9.35, 100, 935.0, 1309], [20240719, 9.35, 9.35, 9.36, 9.35, 9.35, 600, 5612.0, 1310], [20240719, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1311], [20240719, 9.35, 9.35, 9.35, 9.35, 9.35, 2500, 23375.0, 1312], [20240719, 9.35, 9.35, 9.36, 9.35, 9.36, 3100, 28996.0, 1313], [20240719, 9.36, 9.35, 9.35, 9.35, 9.35, 24900, 232815.0, 1314], [20240719, 9.35, 9.34, 9.34, 9.33, 9.33, 38800, 362365.66, 1315], [20240719, 9.33, 9.34, 9.34, 9.33, 9.34, 25800, 240772.0, 1316], [20240719, 9.34, 9.33, 9.34, 9.33, 9.33, 107300, 1001220.0, 1317], [20240719, 9.33, 9.33, 9.33, 9.32, 9.32, 30200, 281479.0, 1318], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 8500, 79220.0, 1319], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 0, 0.0, 1320], [20240719, 9.32, 9.33, 9.33, 9.33, 9.33, 200, 1866.0, 1321], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 16000, 149280.0, 1322], [20240719, 9.33, 9.32, 9.33, 9.32, 9.33, 7900, 73701.33, 1323], [20240719, 9.33, 9.34, 9.34, 9.34, 9.34, 100, 934.0, 1324], [20240719, 9.34, 9.35, 9.35, 9.35, 9.35, 5400, 50490.0, 1325], [20240719, 9.35, 9.35, 9.35, 9.35, 9.35, 1800, 16830.0, 1326], [20240719, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1327], [20240719, 9.35, 9.35, 9.35, 9.34, 9.34, 2300, 21485.0, 1328], [20240719, 9.34, 9.33, 9.33, 9.33, 9.33, 13100, 122223.0, 1329], [20240719, 9.33, 9.34, 9.34, 9.34, 9.34, 300, 2802.0, 1330], [20240719, 9.34, 9.34, 9.34, 9.33, 9.33, 3600, 33606.0, 1331], [20240719, 9.33, 9.32, 9.32, 9.32, 9.32, 13200, 123131.99, 1332], [20240719, 9.32, 9.32, 9.33, 9.32, 9.33, 14300, 133285.0, 1333], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 2600, 24258.0, 1334], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 1400, 13062.0, 1335], [20240719, 9.33, 9.33, 9.34, 9.33, 9.33, 5200, 48542.0, 1336], [20240719, 9.33, 9.33, 9.33, 9.32, 9.32, 31400, 292642.69, 1337], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 6900, 64308.0, 1338], [20240719, 9.32, 9.31, 9.32, 9.31, 9.32, 42100, 392117.0, 1339], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 5800, 54065.32, 1340], [20240719, 9.32, 9.33, 9.33, 9.32, 9.33, 22000, 205159.0, 1341], [20240719, 9.33, 9.33, 9.33, 9.32, 9.33, 20100, 187067.41, 1342], [20240719, 9.33, 9.33, 9.33, 9.32, 9.33, 7700, 71839.0, 1343], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 2000, 18660.0, 1344], [20240719, 9.33, 9.34, 9.34, 9.34, 9.34, 8000, 74720.0, 1345], [20240719, 9.34, 9.33, 9.33, 9.33, 9.33, 100, 933.0, 1346], [20240719, 9.33, 9.33, 9.33, 9.32, 9.32, 31300, 292028.0, 1347], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 0, 0.0, 1348], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 200, 1864.0, 1349], [20240719, 9.32, 9.33, 9.33, 9.33, 9.33, 1000, 9330.0, 1350], [20240719, 9.33, 9.32, 9.33, 9.32, 9.32, 36300, 338382.0, 1351], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 200, 1864.0, 1352], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 0, 0.0, 1353], [20240719, 9.32, 9.33, 9.33, 9.33, 9.33, 2300, 21459.0, 1354], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1355], [20240719, 9.33, 9.33, 9.33, 9.32, 9.32, 12600, 117435.0, 1356], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 5200, 48464.0, 1357], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 3000, 27960.0, 1358], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 2500, 23300.0, 1359], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 0, 0.0, 1400], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 0, 0.0, 1401], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 6200, 57784.0, 1402], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 16400, 152848.0, 1403], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 3500, 32620.0, 1404], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 24600, 229272.0, 1405], [20240719, 9.32, 9.32, 9.32, 9.31, 9.31, 500, 4657.0, 1406], [20240719, 9.31, 9.32, 9.32, 9.31, 9.31, 9200, 85677.0, 1407], [20240719, 9.31, 9.31, 9.32, 9.31, 9.32, 11200, 104284.0, 1408], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 10600, 98789.0, 1409], [20240719, 9.32, 9.32, 9.32, 9.32, 9.32, 26600, 247912.0, 1410], [20240719, 9.32, 9.32, 9.33, 9.32, 9.33, 9700, 90452.0, 1411], [20240719, 9.33, 9.32, 9.32, 9.32, 9.32, 4000, 37280.0, 1412], [20240719, 9.32, 9.32, 9.33, 9.32, 9.32, 4300, 40077.0, 1413], [20240719, 9.32, 9.32, 9.33, 9.32, 9.33, 6700, 62505.0, 1414], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1415], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1416], [20240719, 9.33, 9.33, 9.35, 9.32, 9.35, 26400, 246309.0, 1417], [20240719, 9.35, 9.33, 9.33, 9.33, 9.33, 9600, 89568.0, 1418], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 4600, 42918.0, 1419], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 7100, 66243.0, 1420], [20240719, 9.33, 9.33, 9.33, 9.31, 9.32, 52200, 486515.0, 1421], [20240719, 9.32, 9.32, 9.32, 9.31, 9.31, 27500, 256026.0, 1422], [20240719, 9.31, 9.32, 9.32, 9.31, 9.32, 12300, 114604.0, 1423], [20240719, 9.32, 9.32, 9.32, 9.31, 9.31, 36100, 336105.0, 1424], [20240719, 9.31, 9.31, 9.31, 9.3, 9.31, 2700, 25127.0, 1425], [20240719, 9.31, 9.31, 9.31, 9.31, 9.31, 12400, 115444.0, 1426], [20240719, 9.31, 9.31, 9.31, 9.31, 9.31, 1100, 10241.0, 1427], [20240719, 9.31, 9.31, 9.31, 9.29, 9.3, 93400, 868658.0, 1428], [20240719, 9.3, 9.3, 9.3, 9.3, 9.3, 1100, 10230.0, 1429], [20240719, 9.3, 9.3, 9.3, 9.3, 9.3, 15300, 142290.0, 1430], [20240719, 9.3, 9.29, 9.3, 9.29, 9.3, 19700, 183136.0, 1431], [20240719, 9.3, 9.29, 9.29, 9.29, 9.29, 21200, 196948.0, 1432], [20240719, 9.29, 9.29, 9.3, 9.29, 9.29, 14000, 130065.0, 1433], [20240719, 9.29, 9.29, 9.29, 9.29, 9.29, 1000, 9290.0, 1434], [20240719, 9.29, 9.29, 9.3, 9.29, 9.3, 12000, 111597.0, 1435], [20240719, 9.3, 9.29, 9.3, 9.29, 9.29, 14800, 137512.0, 1436], [20240719, 9.29, 9.29, 9.29, 9.29, 9.29, 3500, 32515.0, 1437], [20240719, 9.29, 9.3, 9.3, 9.29, 9.3, 2400, 22313.0, 1438], [20240719, 9.3, 9.3, 9.3, 9.29, 9.3, 11700, 108783.0, 1439], [20240719, 9.3, 9.3, 9.3, 9.29, 9.3, 1900, 17669.0, 1440], [20240719, 9.3, 9.3, 9.31, 9.3, 9.31, 49900, 464073.0, 1441], [20240719, 9.31, 9.31, 9.31, 9.3, 9.3, 13200, 122777.0, 1442], [20240719, 9.3, 9.3, 9.31, 9.3, 9.3, 15500, 144160.0, 1443], [20240719, 9.3, 9.29, 9.31, 9.29, 9.31, 50300, 467818.0, 1444], [20240719, 9.31, 9.31, 9.31, 9.31, 9.31, 5500, 51205.0, 1445], [20240719, 9.31, 9.3, 9.3, 9.29, 9.29, 11700, 108806.0, 1446], [20240719, 9.29, 9.3, 9.31, 9.3, 9.3, 46100, 428734.0, 1447], [20240719, 9.3, 9.3, 9.32, 9.3, 9.32, 53600, 499350.0, 1448], [20240719, 9.32, 9.33, 9.33, 9.32, 9.32, 54200, 505470.0, 1449], [20240719, 9.32, 9.33, 9.35, 9.33, 9.33, 117100, 1093777.0, 1450], [20240719, 9.33, 9.33, 9.33, 9.32, 9.32, 14900, 138910.0, 1451], [20240719, 9.32, 9.32, 9.33, 9.32, 9.32, 22100, 206104.0, 1452], [20240719, 9.32, 9.32, 9.32, 9.31, 9.32, 65400, 609503.0, 1453], [20240719, 9.32, 9.32, 9.33, 9.32, 9.33, 42900, 400244.0, 1454], [20240719, 9.33, 9.33, 9.33, 9.32, 9.33, 56500, 526772.0, 1455], [20240719, 9.33, 9.33, 9.33, 9.32, 9.33, 24800, 231380.0, 1456], [20240719, 9.33, 9.32, 9.33, 9.32, 9.33, 18100, 168763.0, 1457], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1458], [20240719, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1459], [20240719, 9.33, 9.32, 9.32, 9.32, 9.32, 54600, 508872.0, 1500], [20240722, 9.32, 9.24, 9.32, 9.24, 9.27, 149600, 1385502.0, 931], [20240722, 9.27, 9.3, 9.32, 9.3, 9.32, 25900, 241010.0, 932], [20240722, 9.32, 9.32, 9.32, 9.3, 9.3, 22500, 209386.0, 933], [20240722, 9.3, 9.3, 9.3, 9.28, 9.29, 7400, 68813.0, 934], [20240722, 9.29, 9.28, 9.28, 9.28, 9.28, 32100, 297888.0, 935], [20240722, 9.28, 9.27, 9.28, 9.26, 9.27, 71600, 663593.0, 936], [20240722, 9.27, 9.27, 9.28, 9.27, 9.27, 16900, 156665.0, 937], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 2000, 18540.0, 938], [20240722, 9.27, 9.27, 9.27, 9.26, 9.27, 13700, 126981.0, 939], [20240722, 9.27, 9.27, 9.27, 9.25, 9.26, 63700, 589800.0, 940], [20240722, 9.26, 9.28, 9.28, 9.26, 9.27, 15200, 140960.0, 941], [20240722, 9.27, 9.27, 9.29, 9.26, 9.29, 23500, 217860.0, 942], [20240722, 9.29, 9.28, 9.29, 9.27, 9.27, 5700, 52902.0, 943], [20240722, 9.27, 9.27, 9.28, 9.26, 9.28, 15500, 143606.0, 944], [20240722, 9.28, 9.26, 9.27, 9.25, 9.25, 65400, 605325.0, 945], [20240722, 9.25, 9.27, 9.27, 9.22, 9.24, 57400, 530416.0, 946], [20240722, 9.24, 9.24, 9.24, 9.22, 9.22, 40000, 369105.0, 947], [20240722, 9.22, 9.23, 9.23, 9.21, 9.21, 71100, 655387.0, 948], [20240722, 9.21, 9.2, 9.22, 9.2, 9.21, 25100, 231002.0, 949], [20240722, 9.21, 9.21, 9.22, 9.2, 9.21, 66000, 607991.0, 950], [20240722, 9.21, 9.21, 9.23, 9.21, 9.23, 15500, 142932.0, 951], [20240722, 9.23, 9.23, 9.24, 9.22, 9.23, 26300, 242648.0, 952], [20240722, 9.23, 9.23, 9.23, 9.22, 9.23, 8900, 82136.0, 953], [20240722, 9.23, 9.22, 9.23, 9.21, 9.22, 13000, 119826.0, 954], [20240722, 9.22, 9.22, 9.23, 9.21, 9.23, 27700, 255397.0, 955], [20240722, 9.23, 9.22, 9.23, 9.21, 9.21, 11100, 102325.0, 956], [20240722, 9.21, 9.21, 9.22, 9.21, 9.22, 27900, 256989.0, 957], [20240722, 9.22, 9.22, 9.22, 9.2, 9.22, 23000, 211883.0, 958], [20240722, 9.22, 9.23, 9.23, 9.22, 9.22, 44900, 414349.0, 959], [20240722, 9.22, 9.23, 9.23, 9.22, 9.22, 8200, 75656.0, 1000], [20240722, 9.22, 9.22, 9.25, 9.22, 9.23, 47200, 435681.0, 1001], [20240722, 9.23, 9.23, 9.24, 9.23, 9.24, 4900, 45248.0, 1002], [20240722, 9.24, 9.24, 9.25, 9.24, 9.25, 8800, 81343.0, 1003], [20240722, 9.25, 9.25, 9.25, 9.23, 9.24, 38300, 353843.0, 1004], [20240722, 9.24, 9.24, 9.24, 9.23, 9.23, 10500, 97018.0, 1005], [20240722, 9.23, 9.23, 9.24, 9.23, 9.24, 6800, 62782.0, 1006], [20240722, 9.24, 9.23, 9.24, 9.23, 9.23, 4900, 45237.0, 1007], [20240722, 9.23, 9.23, 9.23, 9.21, 9.21, 114400, 1054721.0, 1008], [20240722, 9.21, 9.22, 9.22, 9.21, 9.21, 35300, 325215.0, 1009], [20240722, 9.21, 9.21, 9.23, 9.2, 9.2, 66000, 607823.0, 1010], [20240722, 9.2, 9.22, 9.22, 9.21, 9.21, 21700, 199898.0, 1011], [20240722, 9.21, 9.21, 9.21, 9.2, 9.21, 13500, 124221.0, 1012], [20240722, 9.21, 9.21, 9.21, 9.2, 9.21, 66600, 612781.0, 1013], [20240722, 9.21, 9.21, 9.22, 9.21, 9.22, 3500, 32243.0, 1014], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 1300, 11986.0, 1015], [20240722, 9.22, 9.21, 9.23, 9.2, 9.21, 43800, 403471.0, 1016], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 22700, 209067.0, 1017], [20240722, 9.21, 9.21, 9.21, 9.2, 9.21, 15400, 141804.0, 1018], [20240722, 9.21, 9.21, 9.21, 9.2, 9.2, 16800, 154619.0, 1019], [20240722, 9.2, 9.21, 9.22, 9.2, 9.22, 27300, 251282.0, 1020], [20240722, 9.22, 9.2, 9.22, 9.2, 9.22, 9300, 85585.0, 1021], [20240722, 9.22, 9.22, 9.22, 9.21, 9.21, 7800, 71853.0, 1022], [20240722, 9.21, 9.22, 9.22, 9.2, 9.21, 60400, 556422.0, 1023], [20240722, 9.21, 9.22, 9.22, 9.22, 9.22, 13000, 119860.0, 1024], [20240722, 9.22, 9.21, 9.21, 9.2, 9.2, 22300, 205374.0, 1025], [20240722, 9.2, 9.21, 9.22, 9.21, 9.22, 39600, 364752.0, 1026], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 1000, 9220.0, 1027], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 2100, 19362.0, 1028], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 1900, 17518.0, 1029], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 2100, 19362.0, 1030], [20240722, 9.22, 9.23, 9.23, 9.23, 9.23, 2300, 21229.0, 1031], [20240722, 9.23, 9.22, 9.24, 9.22, 9.24, 6400, 59108.0, 1032], [20240722, 9.24, 9.25, 9.25, 9.25, 9.25, 3900, 36071.0, 1033], [20240722, 9.25, 9.24, 9.24, 9.24, 9.24, 6300, 58212.0, 1034], [20240722, 9.24, 9.24, 9.24, 9.24, 9.24, 2000, 18480.0, 1035], [20240722, 9.24, 9.24, 9.25, 9.24, 9.24, 1200, 11093.0, 1036], [20240722, 9.24, 9.25, 9.25, 9.25, 9.25, 7300, 67525.0, 1037], [20240722, 9.25, 9.24, 9.25, 9.24, 9.25, 14400, 133198.0, 1038], [20240722, 9.25, 9.25, 9.26, 9.25, 9.26, 500, 4626.0, 1039], [20240722, 9.26, 9.26, 9.26, 9.26, 9.26, 7500, 69450.0, 1040], [20240722, 9.26, 9.26, 9.26, 9.26, 9.26, 12500, 115631.0, 1041], [20240722, 9.26, 9.26, 9.26, 9.26, 9.26, 0, 0.0, 1042], [20240722, 9.26, 9.25, 9.26, 9.25, 9.25, 4200, 38851.0, 1043], [20240722, 9.25, 9.25, 9.25, 9.25, 9.25, 0, 0.0, 1044], [20240722, 9.25, 9.25, 9.25, 9.25, 9.25, 8900, 82325.0, 1045], [20240722, 9.25, 9.24, 9.25, 9.24, 9.25, 600, 5549.0, 1046], [20240722, 9.25, 9.25, 9.25, 9.25, 9.25, 0, 0.0, 1047], [20240722, 9.25, 9.24, 9.25, 9.24, 9.24, 107200, 991528.0, 1048], [20240722, 9.24, 9.24, 9.24, 9.24, 9.24, 54100, 499884.0, 1049], [20240722, 9.24, 9.24, 9.24, 9.24, 9.24, 51400, 474936.0, 1050], [20240722, 9.24, 9.24, 9.25, 9.24, 9.24, 58300, 539122.0, 1051], [20240722, 9.24, 9.26, 9.26, 9.24, 9.24, 2000, 18501.0, 1052], [20240722, 9.24, 9.24, 9.24, 9.24, 9.24, 1000, 9240.0, 1053], [20240722, 9.24, 9.25, 9.25, 9.25, 9.25, 54000, 499500.0, 1054], [20240722, 9.25, 9.25, 9.26, 9.25, 9.26, 12400, 114814.0, 1055], [20240722, 9.26, 9.27, 9.27, 9.26, 9.27, 1000, 9268.0, 1056], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 0, 0.0, 1057], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 500, 4635.0, 1058], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 0, 0.0, 1059], [20240722, 9.27, 9.26, 9.26, 9.26, 9.26, 2000, 18520.0, 1100], [20240722, 9.26, 9.27, 9.27, 9.27, 9.27, 3700, 34299.0, 1101], [20240722, 9.27, 9.26, 9.26, 9.26, 9.26, 13700, 126862.0, 1102], [20240722, 9.26, 9.26, 9.26, 9.26, 9.26, 2800, 25928.0, 1103], [20240722, 9.26, 9.26, 9.26, 9.26, 9.26, 4300, 39818.0, 1104], [20240722, 9.26, 9.26, 9.27, 9.26, 9.27, 25800, 239008.0, 1105], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 12100, 112167.0, 1106], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 3000, 27810.0, 1107], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 33400, 309618.0, 1108], [20240722, 9.27, 9.28, 9.28, 9.28, 9.28, 4800, 44544.0, 1109], [20240722, 9.28, 9.27, 9.27, 9.27, 9.27, 1100, 10197.0, 1110], [20240722, 9.27, 9.28, 9.29, 9.28, 9.29, 22200, 206169.0, 1111], [20240722, 9.29, 9.28, 9.28, 9.28, 9.28, 10400, 96515.0, 1112], [20240722, 9.28, 9.28, 9.28, 9.28, 9.28, 1600, 14848.0, 1113], [20240722, 9.28, 9.28, 9.28, 9.27, 9.27, 5800, 53822.0, 1114], [20240722, 9.27, 9.27, 9.28, 9.27, 9.28, 14100, 130717.0, 1115], [20240722, 9.28, 9.27, 9.27, 9.27, 9.27, 6100, 56547.0, 1116], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 500, 4635.0, 1117], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 1000, 9270.0, 1118], [20240722, 9.27, 9.27, 9.27, 9.26, 9.26, 37800, 350301.0, 1119], [20240722, 9.26, 9.25, 9.26, 9.25, 9.26, 8800, 81429.0, 1120], [20240722, 9.26, 9.25, 9.25, 9.25, 9.25, 16200, 149850.0, 1121], [20240722, 9.25, 9.27, 9.27, 9.27, 9.27, 400, 3708.0, 1122], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 1900, 17613.0, 1123], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 1800, 16686.0, 1124], [20240722, 9.27, 9.24, 9.24, 9.24, 9.24, 20500, 189463.0, 1125], [20240722, 9.24, 9.25, 9.25, 9.25, 9.25, 600, 5550.0, 1126], [20240722, 9.25, 9.25, 9.27, 9.25, 9.27, 58500, 541346.0, 1127], [20240722, 9.27, 9.27, 9.27, 9.27, 9.27, 0, 0.0, 1128], [20240722, 9.27, 9.26, 9.26, 9.26, 9.26, 100, 926.0, 1129], [20240722, 9.26, 9.26, 9.26, 9.25, 9.25, 400, 3703.0, 1130], [20240722, 9.25, 9.26, 9.26, 9.26, 9.26, 400, 3704.0, 1301], [20240722, 9.26, 9.26, 9.26, 9.26, 9.26, 0, 0.0, 1302], [20240722, 9.26, 9.25, 9.25, 9.25, 9.25, 400, 3700.0, 1303], [20240722, 9.25, 9.25, 9.25, 9.25, 9.25, 1200, 11100.0, 1304], [20240722, 9.25, 9.25, 9.25, 9.25, 9.25, 0, 0.0, 1305], [20240722, 9.25, 9.25, 9.25, 9.25, 9.25, 10100, 93425.0, 1306], [20240722, 9.25, 9.24, 9.24, 9.24, 9.24, 20100, 185724.0, 1307], [20240722, 9.24, 9.23, 9.23, 9.22, 9.22, 15500, 143064.0, 1308], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 4500, 41530.0, 1309], [20240722, 9.22, 9.23, 9.23, 9.23, 9.23, 4200, 38766.0, 1310], [20240722, 9.23, 9.23, 9.23, 9.23, 9.23, 1600, 14768.0, 1311], [20240722, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1312], [20240722, 9.23, 9.23, 9.23, 9.21, 9.22, 93300, 860267.0, 1313], [20240722, 9.22, 9.22, 9.22, 9.2, 9.21, 50200, 462345.0, 1314], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 4300, 39603.0, 1315], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 800, 7368.0, 1316], [20240722, 9.21, 9.21, 9.22, 9.21, 9.22, 1700, 15671.0, 1317], [20240722, 9.22, 9.21, 9.21, 9.2, 9.2, 75200, 692015.0, 1318], [20240722, 9.2, 9.2, 9.21, 9.2, 9.21, 4500, 41422.0, 1319], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 800, 7368.0, 1320], [20240722, 9.21, 9.21, 9.22, 9.21, 9.21, 8700, 80129.0, 1321], [20240722, 9.21, 9.2, 9.21, 9.2, 9.2, 2300, 21161.0, 1322], [20240722, 9.2, 9.21, 9.21, 9.2, 9.21, 1500, 13810.0, 1323], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 7200, 66312.0, 1324], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 0, 0.0, 1325], [20240722, 9.21, 9.21, 9.21, 9.19, 9.19, 36700, 337699.0, 1326], [20240722, 9.19, 9.21, 9.21, 9.2, 9.2, 2700, 24851.0, 1327], [20240722, 9.2, 9.21, 9.21, 9.21, 9.21, 500, 4605.0, 1328], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 800, 7368.0, 1329], [20240722, 9.21, 9.21, 9.21, 9.2, 9.2, 10100, 92927.0, 1330], [20240722, 9.2, 9.2, 9.2, 9.2, 9.2, 100, 920.0, 1331], [20240722, 9.2, 9.2, 9.2, 9.2, 9.2, 1500, 13800.0, 1332], [20240722, 9.2, 9.2, 9.2, 9.19, 9.19, 99300, 912878.0, 1333], [20240722, 9.19, 9.2, 9.2, 9.2, 9.2, 2200, 20240.0, 1334], [20240722, 9.2, 9.21, 9.21, 9.19, 9.2, 33600, 309074.0, 1335], [20240722, 9.2, 9.2, 9.2, 9.2, 9.2, 4500, 41400.0, 1336], [20240722, 9.2, 9.2, 9.2, 9.2, 9.2, 10400, 95680.0, 1337], [20240722, 9.2, 9.2, 9.21, 9.19, 9.19, 74200, 682255.0, 1338], [20240722, 9.19, 9.19, 9.19, 9.19, 9.19, 18500, 170015.0, 1339], [20240722, 9.19, 9.2, 9.2, 9.18, 9.19, 87900, 807160.0, 1340], [20240722, 9.19, 9.19, 9.2, 9.19, 9.2, 10700, 98411.0, 1341], [20240722, 9.2, 9.19, 9.21, 9.19, 9.21, 7700, 70851.0, 1342], [20240722, 9.21, 9.21, 9.21, 9.2, 9.21, 11000, 101279.0, 1343], [20240722, 9.21, 9.2, 9.2, 9.19, 9.19, 10400, 95653.0, 1344], [20240722, 9.19, 9.19, 9.2, 9.19, 9.2, 4800, 44132.0, 1345], [20240722, 9.2, 9.2, 9.2, 9.19, 9.19, 6800, 62542.0, 1346], [20240722, 9.19, 9.19, 9.2, 9.19, 9.2, 5900, 54272.0, 1347], [20240722, 9.2, 9.2, 9.2, 9.2, 9.2, 1300, 11960.0, 1348], [20240722, 9.2, 9.19, 9.2, 9.19, 9.19, 2000, 18390.0, 1349], [20240722, 9.19, 9.2, 9.2, 9.18, 9.18, 25500, 234309.0, 1350], [20240722, 9.18, 9.19, 9.19, 9.18, 9.19, 2700, 24812.0, 1351], [20240722, 9.19, 9.19, 9.19, 9.19, 9.19, 2600, 23894.0, 1352], [20240722, 9.19, 9.2, 9.2, 9.2, 9.2, 1000, 9200.0, 1353], [20240722, 9.2, 9.19, 9.19, 9.19, 9.19, 900, 8272.0, 1354], [20240722, 9.19, 9.19, 9.19, 9.19, 9.19, 6200, 56978.0, 1355], [20240722, 9.19, 9.19, 9.19, 9.18, 9.19, 6800, 62484.0, 1356], [20240722, 9.19, 9.18, 9.18, 9.18, 9.18, 100, 918.0, 1357], [20240722, 9.18, 9.18, 9.19, 9.18, 9.19, 8200, 75354.0, 1358], [20240722, 9.19, 9.19, 9.19, 9.19, 9.19, 1500, 13785.0, 1359], [20240722, 9.19, 9.18, 9.18, 9.18, 9.18, 10100, 92745.0, 1400], [20240722, 9.18, 9.17, 9.18, 9.17, 9.17, 51100, 468984.0, 1401], [20240722, 9.17, 9.18, 9.18, 9.17, 9.17, 1700, 15599.0, 1402], [20240722, 9.17, 9.17, 9.18, 9.17, 9.17, 19400, 177918.0, 1403], [20240722, 9.17, 9.17, 9.17, 9.16, 9.17, 18900, 173193.0, 1404], [20240722, 9.17, 9.17, 9.17, 9.17, 9.17, 26600, 243922.0, 1405], [20240722, 9.17, 9.18, 9.18, 9.18, 9.18, 100, 918.0, 1406], [20240722, 9.18, 9.18, 9.19, 9.18, 9.18, 33600, 308449.0, 1407], [20240722, 9.18, 9.18, 9.18, 9.18, 9.18, 200, 1836.0, 1408], [20240722, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1409], [20240722, 9.18, 9.19, 9.19, 9.19, 9.19, 2500, 22975.0, 1410], [20240722, 9.19, 9.19, 9.19, 9.19, 9.19, 2100, 19299.0, 1411], [20240722, 9.19, 9.18, 9.18, 9.18, 9.18, 300, 2754.0, 1412], [20240722, 9.18, 9.19, 9.2, 9.19, 9.2, 11200, 102995.0, 1413], [20240722, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1414], [20240722, 9.2, 9.2, 9.2, 9.19, 9.19, 5500, 50560.0, 1415], [20240722, 9.19, 9.2, 9.2, 9.2, 9.2, 500, 4600.0, 1416], [20240722, 9.2, 9.2, 9.2, 9.2, 9.2, 800, 7360.0, 1417], [20240722, 9.2, 9.2, 9.22, 9.2, 9.22, 13500, 124254.0, 1418], [20240722, 9.22, 9.21, 9.21, 9.21, 9.21, 400, 3684.0, 1419], [20240722, 9.21, 9.21, 9.22, 9.21, 9.22, 2400, 22126.0, 1420], [20240722, 9.22, 9.21, 9.21, 9.21, 9.21, 1000, 9210.0, 1421], [20240722, 9.21, 9.2, 9.21, 9.2, 9.21, 11600, 106737.0, 1422], [20240722, 9.21, 9.21, 9.21, 9.19, 9.19, 8500, 78155.0, 1423], [20240722, 9.19, 9.19, 9.19, 9.19, 9.19, 0, 0.0, 1424], [20240722, 9.19, 9.19, 9.19, 9.19, 9.19, 0, 0.0, 1425], [20240722, 9.19, 9.2, 9.2, 9.2, 9.2, 1600, 14720.0, 1426], [20240722, 9.2, 9.19, 9.19, 9.19, 9.19, 1400, 12866.0, 1427], [20240722, 9.19, 9.19, 9.19, 9.19, 9.19, 30100, 276619.0, 1428], [20240722, 9.19, 9.19, 9.2, 9.19, 9.2, 1200, 11033.0, 1429], [20240722, 9.2, 9.2, 9.2, 9.2, 9.2, 5600, 51520.0, 1430], [20240722, 9.2, 9.2, 9.21, 9.2, 9.2, 11300, 104065.0, 1431], [20240722, 9.2, 9.21, 9.21, 9.21, 9.21, 5100, 46951.0, 1432], [20240722, 9.21, 9.21, 9.22, 9.21, 9.22, 3700, 34079.0, 1433], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 2200, 20284.0, 1434], [20240722, 9.22, 9.22, 9.23, 9.22, 9.22, 4200, 38725.0, 1435], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 4800, 44256.0, 1436], [20240722, 9.22, 9.22, 9.22, 9.21, 9.21, 2100, 19352.0, 1437], [20240722, 9.21, 9.21, 9.22, 9.2, 9.2, 23700, 218187.0, 1438], [20240722, 9.2, 9.2, 9.22, 9.2, 9.22, 4300, 39580.0, 1439], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 3300, 30426.0, 1440], [20240722, 9.22, 9.22, 9.23, 9.21, 9.23, 4800, 44242.0, 1441], [20240722, 9.23, 9.22, 9.22, 9.22, 9.22, 9700, 89435.0, 1442], [20240722, 9.22, 9.22, 9.22, 9.22, 9.22, 3200, 29504.0, 1443], [20240722, 9.22, 9.21, 9.21, 9.21, 9.21, 2300, 21192.0, 1444], [20240722, 9.21, 9.21, 9.22, 9.21, 9.21, 10800, 99518.0, 1445], [20240722, 9.21, 9.21, 9.21, 9.2, 9.21, 10400, 95774.0, 1446], [20240722, 9.21, 9.2, 9.21, 9.2, 9.21, 38100, 350521.0, 1447], [20240722, 9.21, 9.2, 9.21, 9.2, 9.2, 11300, 103986.0, 1448], [20240722, 9.2, 9.21, 9.21, 9.21, 9.21, 9700, 89336.0, 1449], [20240722, 9.21, 9.21, 9.21, 9.2, 9.21, 10600, 97625.0, 1450], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 20600, 189726.0, 1451], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 5700, 52497.0, 1452], [20240722, 9.21, 9.22, 9.22, 9.21, 9.21, 4500, 41450.0, 1453], [20240722, 9.21, 9.22, 9.22, 9.21, 9.21, 63700, 586830.0, 1454], [20240722, 9.21, 9.21, 9.22, 9.2, 9.2, 77100, 709547.0, 1455], [20240722, 9.2, 9.21, 9.22, 9.2, 9.22, 10000, 92146.0, 1456], [20240722, 9.22, 9.22, 9.22, 9.21, 9.21, 12300, 113356.0, 1457], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 0, 0.0, 1458], [20240722, 9.21, 9.21, 9.21, 9.21, 9.21, 0, 0.0, 1459], [20240722, 9.21, 9.2, 9.2, 9.2, 9.2, 85400, 785680.0, 1500], [20240723, 9.2, 9.21, 9.25, 9.2, 9.23, 43400, 400440.0, 931], [20240723, 9.23, 9.23, 9.23, 9.22, 9.23, 6000, 55345.0, 932], [20240723, 9.23, 9.23, 9.24, 9.22, 9.24, 81000, 747098.0, 933], [20240723, 9.24, 9.23, 9.24, 9.23, 9.24, 37700, 348231.0, 934], [20240723, 9.24, 9.25, 9.25, 9.24, 9.24, 15600, 144228.0, 935], [20240723, 9.24, 9.24, 9.25, 9.23, 9.24, 26700, 246671.0, 936], [20240723, 9.24, 9.25, 9.25, 9.25, 9.25, 36600, 338550.0, 937], [20240723, 9.25, 9.25, 9.25, 9.24, 9.25, 1400, 12949.0, 938], [20240723, 9.25, 9.24, 9.25, 9.2, 9.22, 124100, 1144871.0, 939], [20240723, 9.22, 9.25, 9.25, 9.24, 9.24, 17500, 161757.0, 940], [20240723, 9.24, 9.24, 9.25, 9.24, 9.24, 74500, 688312.0, 941], [20240723, 9.24, 9.25, 9.25, 9.22, 9.24, 62300, 575026.0, 942], [20240723, 9.24, 9.23, 9.24, 9.22, 9.24, 20100, 185450.0, 943], [20240723, 9.24, 9.23, 9.23, 9.21, 9.21, 34200, 315311.0, 944], [20240723, 9.21, 9.21, 9.21, 9.2, 9.21, 13100, 120565.0, 945], [20240723, 9.21, 9.2, 9.22, 9.2, 9.22, 21200, 195187.0, 946], [20240723, 9.22, 9.23, 9.24, 9.23, 9.24, 4600, 42469.0, 947], [20240723, 9.24, 9.23, 9.24, 9.23, 9.24, 14800, 136745.0, 948], [20240723, 9.24, 9.23, 9.25, 9.23, 9.24, 16700, 154328.0, 949], [20240723, 9.24, 9.24, 9.25, 9.24, 9.24, 3500, 32342.0, 950], [20240723, 9.24, 9.24, 9.24, 9.23, 9.23, 7200, 66466.0, 951], [20240723, 9.23, 9.23, 9.24, 9.23, 9.23, 12800, 118156.0, 952], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 6100, 56303.0, 953], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 2200, 20306.0, 954], [20240723, 9.23, 9.23, 9.23, 9.22, 9.22, 13500, 124475.0, 955], [20240723, 9.22, 9.22, 9.23, 9.22, 9.22, 7200, 66401.0, 956], [20240723, 9.22, 9.22, 9.23, 9.22, 9.22, 4100, 37807.0, 957], [20240723, 9.22, 9.23, 9.23, 9.22, 9.23, 16300, 150417.0, 958], [20240723, 9.23, 9.23, 9.23, 9.22, 9.23, 2300, 21219.0, 959], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 1800, 16614.0, 1000], [20240723, 9.23, 9.22, 9.22, 9.22, 9.22, 6900, 63618.0, 1001], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 3600, 33192.0, 1002], [20240723, 9.22, 9.21, 9.22, 9.21, 9.21, 5700, 52498.0, 1003], [20240723, 9.21, 9.22, 9.22, 9.22, 9.22, 2000, 18440.0, 1004], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 1900, 17518.0, 1005], [20240723, 9.22, 9.22, 9.22, 9.2, 9.22, 20400, 187862.0, 1006], [20240723, 9.22, 9.21, 9.23, 9.21, 9.21, 16000, 147492.0, 1007], [20240723, 9.21, 9.21, 9.23, 9.21, 9.23, 1000, 9212.0, 1008], [20240723, 9.23, 9.22, 9.23, 9.22, 9.22, 5000, 46102.0, 1009], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 27100, 250017.0, 1010], [20240723, 9.23, 9.24, 9.24, 9.24, 9.24, 30800, 284573.0, 1011], [20240723, 9.24, 9.24, 9.24, 9.24, 9.24, 5100, 47124.0, 1012], [20240723, 9.24, 9.24, 9.24, 9.23, 9.23, 8300, 76616.0, 1013], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 1900, 17537.0, 1014], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 100, 923.0, 1015], [20240723, 9.23, 9.23, 9.23, 9.22, 9.22, 2700, 24897.0, 1016], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 2200, 20284.0, 1017], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 3600, 33192.0, 1018], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 1900, 17537.0, 1019], [20240723, 9.23, 9.22, 9.23, 9.22, 9.23, 3600, 33212.0, 1020], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 10300, 95069.0, 1021], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 2900, 26767.0, 1022], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1023], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1024], [20240723, 9.23, 9.22, 9.23, 9.22, 9.23, 2400, 22151.0, 1025], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 7500, 69225.0, 1026], [20240723, 9.23, 9.23, 9.24, 9.23, 9.24, 2000, 18464.0, 1027], [20240723, 9.24, 9.23, 9.24, 9.23, 9.24, 3200, 29561.0, 1028], [20240723, 9.24, 9.24, 9.24, 9.23, 9.23, 5400, 49886.0, 1029], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 200, 1846.0, 1030], [20240723, 9.23, 9.23, 9.24, 9.23, 9.23, 14400, 132917.0, 1031], [20240723, 9.23, 9.22, 9.23, 9.22, 9.23, 4700, 43338.0, 1032], [20240723, 9.23, 9.23, 9.23, 9.22, 9.22, 600, 5533.0, 1033], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 700, 6454.0, 1034], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 4600, 42458.0, 1035], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 24400, 225212.0, 1036], [20240723, 9.23, 9.23, 9.23, 9.22, 9.22, 19900, 183583.0, 1037], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 54900, 506210.0, 1038], [20240723, 9.23, 9.22, 9.22, 9.22, 9.22, 1100, 10142.0, 1039], [20240723, 9.22, 9.22, 9.23, 9.22, 9.22, 5900, 54448.0, 1040], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 8600, 79292.0, 1041], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 2400, 22152.0, 1042], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 7600, 70148.0, 1043], [20240723, 9.23, 9.24, 9.24, 9.24, 9.24, 33100, 305844.0, 1044], [20240723, 9.24, 9.23, 9.23, 9.23, 9.23, 3300, 30459.0, 1045], [20240723, 9.23, 9.24, 9.24, 9.24, 9.24, 200, 1848.0, 1046], [20240723, 9.24, 9.23, 9.23, 9.23, 9.23, 100, 923.0, 1047], [20240723, 9.23, 9.24, 9.24, 9.24, 9.24, 5200, 48048.0, 1048], [20240723, 9.24, 9.24, 9.24, 9.24, 9.24, 9200, 84979.0, 1049], [20240723, 9.24, 9.24, 9.24, 9.23, 9.24, 65800, 607812.0, 1050], [20240723, 9.24, 9.24, 9.24, 9.24, 9.24, 1100, 10164.0, 1051], [20240723, 9.24, 9.24, 9.24, 9.24, 9.24, 15300, 141372.0, 1052], [20240723, 9.24, 9.24, 9.24, 9.23, 9.23, 10000, 92350.0, 1053], [20240723, 9.23, 9.23, 9.24, 9.23, 9.23, 8200, 75697.0, 1054], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 6400, 59072.0, 1055], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1056], [20240723, 9.23, 9.22, 9.22, 9.22, 9.22, 2500, 23050.0, 1057], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 17800, 164294.0, 1058], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 16800, 155064.0, 1059], [20240723, 9.23, 9.23, 9.23, 9.22, 9.22, 9300, 85837.0, 1100], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 21400, 197308.0, 1101], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 0, 0.0, 1102], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 10800, 99576.0, 1103], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 500, 4615.0, 1104], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1105], [20240723, 9.23, 9.22, 9.22, 9.22, 9.22, 1800, 16596.0, 1106], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 16500, 152295.0, 1107], [20240723, 9.23, 9.24, 9.24, 9.23, 9.23, 5500, 50766.0, 1108], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 4800, 44304.0, 1109], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 3300, 30459.0, 1110], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1111], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 600, 5538.0, 1112], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1113], [20240723, 9.23, 9.22, 9.23, 9.22, 9.23, 6200, 57194.0, 1114], [20240723, 9.23, 9.22, 9.22, 9.22, 9.22, 400, 3688.0, 1115], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 300, 2766.0, 1116], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 200, 1844.0, 1117], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 400, 3688.0, 1118], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 3100, 28582.0, 1119], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 500, 4610.0, 1120], [20240723, 9.22, 9.22, 9.23, 9.22, 9.23, 29200, 269227.0, 1121], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1122], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1123], [20240723, 9.23, 9.23, 9.23, 9.22, 9.22, 1500, 13835.0, 1124], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 900, 8298.0, 1125], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 2000, 18440.0, 1126], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 0, 0.0, 1127], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 10600, 97732.0, 1128], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 0, 0.0, 1129], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 0, 0.0, 1130], [20240723, 9.22, 9.23, 9.23, 9.22, 9.22, 9600, 88546.44, 1301], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 10300, 94966.0, 1302], [20240723, 9.22, 9.21, 9.22, 9.21, 9.22, 1500, 13820.98, 1303], [20240723, 9.22, 9.21, 9.21, 9.21, 9.21, 10100, 93021.0, 1304], [20240723, 9.21, 9.23, 9.23, 9.22, 9.22, 2000, 18441.0, 1305], [20240723, 9.22, 9.22, 9.22, 9.21, 9.22, 15200, 140130.0, 1306], [20240723, 9.22, 9.21, 9.22, 9.21, 9.22, 6900, 63576.0, 1307], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 3500, 32270.0, 1308], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 0, 0.0, 1309], [20240723, 9.22, 9.23, 9.23, 9.23, 9.23, 10200, 94146.0, 1310], [20240723, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1311], [20240723, 9.23, 9.22, 9.22, 9.22, 9.22, 4100, 37802.0, 1312], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 2000, 18440.0, 1313], [20240723, 9.22, 9.22, 9.22, 9.22, 9.22, 11800, 108796.0, 1314], [20240723, 9.22, 9.22, 9.22, 9.21, 9.21, 2100, 19352.0, 1315], [20240723, 9.21, 9.21, 9.21, 9.21, 9.21, 2600, 23946.0, 1316], [20240723, 9.21, 9.21, 9.21, 9.21, 9.21, 55500, 511136.59, 1317], [20240723, 9.21, 9.21, 9.21, 9.21, 9.21, 500, 4605.0, 1318], [20240723, 9.21, 9.21, 9.21, 9.21, 9.21, 4500, 41445.0, 1319], [20240723, 9.21, 9.21, 9.21, 9.2, 9.2, 28000, 257631.0, 1320], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 28200, 259440.0, 1321], [20240723, 9.2, 9.2, 9.2, 9.19, 9.19, 1000, 9197.0, 1322], [20240723, 9.19, 9.2, 9.2, 9.19, 9.19, 2000, 18390.0, 1323], [20240723, 9.19, 9.19, 9.2, 9.19, 9.2, 10400, 95583.0, 1324], [20240723, 9.2, 9.2, 9.2, 9.19, 9.2, 15100, 138918.0, 1325], [20240723, 9.2, 9.2, 9.21, 9.2, 9.2, 8900, 81881.0, 1326], [20240723, 9.2, 9.2, 9.2, 9.19, 9.19, 12500, 114996.0, 1327], [20240723, 9.19, 9.2, 9.2, 9.19, 9.19, 78400, 720516.0, 1328], [20240723, 9.19, 9.19, 9.19, 9.19, 9.19, 0, 0.0, 1329], [20240723, 9.19, 9.2, 9.2, 9.19, 9.19, 2800, 25757.0, 1330], [20240723, 9.19, 9.19, 9.2, 9.19, 9.2, 500, 4599.0, 1331], [20240723, 9.2, 9.2, 9.21, 9.2, 9.21, 4100, 37723.0, 1332], [20240723, 9.21, 9.2, 9.2, 9.19, 9.2, 4100, 37718.0, 1333], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 2500, 23000.0, 1334], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 6600, 60720.0, 1335], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 6000, 55200.0, 1336], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1337], [20240723, 9.2, 9.21, 9.22, 9.2, 9.2, 25500, 234833.0, 1338], [20240723, 9.2, 9.21, 9.21, 9.2, 9.2, 9600, 88401.0, 1339], [20240723, 9.2, 9.22, 9.22, 9.2, 9.21, 15100, 139214.0, 1340], [20240723, 9.21, 9.21, 9.21, 9.2, 9.2, 3600, 33127.0, 1341], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1342], [20240723, 9.2, 9.21, 9.21, 9.19, 9.19, 53000, 487662.0, 1343], [20240723, 9.19, 9.2, 9.2, 9.2, 9.2, 3400, 31280.0, 1344], [20240723, 9.2, 9.2, 9.21, 9.2, 9.21, 6700, 61642.0, 1345], [20240723, 9.21, 9.21, 9.21, 9.2, 9.2, 900, 8281.0, 1346], [20240723, 9.2, 9.21, 9.21, 9.21, 9.21, 6900, 63549.0, 1347], [20240723, 9.21, 9.21, 9.21, 9.21, 9.21, 8600, 79204.0, 1348], [20240723, 9.21, 9.21, 9.21, 9.21, 9.21, 3000, 27630.0, 1349], [20240723, 9.21, 9.21, 9.21, 9.21, 9.21, 3700, 34077.0, 1350], [20240723, 9.21, 9.2, 9.2, 9.2, 9.2, 800, 7360.0, 1351], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 9500, 87400.0, 1352], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 9200, 84640.0, 1353], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 23000, 211600.0, 1354], [20240723, 9.2, 9.19, 9.2, 9.19, 9.2, 18100, 166399.0, 1355], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1356], [20240723, 9.2, 9.21, 9.21, 9.21, 9.21, 1500, 13815.0, 1357], [20240723, 9.21, 9.21, 9.21, 9.21, 9.21, 2400, 22104.0, 1358], [20240723, 9.21, 9.21, 9.21, 9.2, 9.2, 1200, 11050.0, 1359], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1400], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 31400, 288880.0, 1401], [20240723, 9.2, 9.19, 9.2, 9.19, 9.2, 2200, 20239.0, 1402], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 600, 5520.0, 1403], [20240723, 9.2, 9.2, 9.21, 9.2, 9.2, 8500, 78227.0, 1404], [20240723, 9.2, 9.21, 9.21, 9.21, 9.21, 4400, 40524.0, 1405], [20240723, 9.21, 9.2, 9.2, 9.2, 9.2, 2000, 18400.0, 1406], [20240723, 9.2, 9.2, 9.2, 9.2, 9.2, 1400, 12880.0, 1407], [20240723, 9.2, 9.2, 9.2, 9.19, 9.19, 8100, 74461.0, 1408], [20240723, 9.19, 9.19, 9.19, 9.19, 9.19, 1200, 11028.0, 1409], [20240723, 9.19, 9.2, 9.2, 9.19, 9.19, 4500, 41368.0, 1410], [20240723, 9.19, 9.19, 9.19, 9.17, 9.17, 103400, 949691.0, 1411], [20240723, 9.17, 9.17, 9.17, 9.17, 9.17, 10500, 96285.0, 1412], [20240723, 9.17, 9.17, 9.18, 9.17, 9.18, 6400, 58739.0, 1413], [20240723, 9.18, 9.18, 9.18, 9.17, 9.18, 1700, 15599.0, 1414], [20240723, 9.18, 9.18, 9.18, 9.18, 9.18, 900, 8261.0, 1415], [20240723, 9.18, 9.17, 9.18, 9.16, 9.18, 25400, 233110.0, 1416], [20240723, 9.18, 9.17, 9.17, 9.16, 9.17, 5200, 47683.0, 1417], [20240723, 9.17, 9.17, 9.18, 9.17, 9.18, 12400, 113718.0, 1418], [20240723, 9.18, 9.17, 9.17, 9.17, 9.17, 1800, 16506.0, 1419], [20240723, 9.17, 9.17, 9.18, 9.17, 9.18, 25800, 236725.0, 1420], [20240723, 9.18, 9.17, 9.17, 9.16, 9.16, 18700, 171293.0, 1421], [20240723, 9.16, 9.16, 9.16, 9.16, 9.16, 7900, 72364.0, 1422], [20240723, 9.16, 9.16, 9.16, 9.15, 9.16, 4400, 40263.0, 1423], [20240723, 9.16, 9.16, 9.16, 9.16, 9.16, 15100, 138288.0, 1424], [20240723, 9.16, 9.16, 9.16, 9.15, 9.15, 7400, 67721.0, 1425], [20240723, 9.15, 9.15, 9.16, 9.15, 9.16, 4700, 43024.0, 1426], [20240723, 9.16, 9.16, 9.16, 9.15, 9.15, 7900, 72297.0, 1427], [20240723, 9.15, 9.15, 9.15, 9.15, 9.15, 2500, 22875.0, 1428], [20240723, 9.15, 9.15, 9.15, 9.15, 9.15, 24100, 220515.0, 1429], [20240723, 9.15, 9.15, 9.16, 9.15, 9.15, 7600, 69542.0, 1430], [20240723, 9.15, 9.15, 9.17, 9.15, 9.17, 16600, 152059.0, 1431], [20240723, 9.17, 9.17, 9.17, 9.17, 9.17, 15500, 142135.0, 1432], [20240723, 9.17, 9.16, 9.16, 9.16, 9.16, 3000, 27480.0, 1433], [20240723, 9.16, 9.16, 9.16, 9.15, 9.15, 21300, 195046.0, 1434], [20240723, 9.15, 9.15, 9.16, 9.14, 9.14, 11500, 105203.0, 1435], [20240723, 9.14, 9.14, 9.14, 9.14, 9.14, 15000, 137100.0, 1436], [20240723, 9.14, 9.15, 9.15, 9.14, 9.15, 2500, 22874.0, 1437], [20240723, 9.15, 9.15, 9.15, 9.14, 9.15, 33200, 303690.0, 1438], [20240723, 9.15, 9.15, 9.16, 9.15, 9.16, 5400, 49427.0, 1439], [20240723, 9.16, 9.15, 9.15, 9.15, 9.15, 29000, 265350.0, 1440], [20240723, 9.15, 9.15, 9.16, 9.15, 9.16, 18700, 171250.0, 1441], [20240723, 9.16, 9.16, 9.16, 9.15, 9.16, 7100, 64974.0, 1442], [20240723, 9.16, 9.16, 9.16, 9.15, 9.15, 4100, 37516.0, 1443], [20240723, 9.15, 9.15, 9.15, 9.14, 9.15, 4400, 40254.0, 1444], [20240723, 9.15, 9.14, 9.15, 9.14, 9.14, 13200, 120708.0, 1445], [20240723, 9.14, 9.15, 9.15, 9.14, 9.15, 5900, 53956.0, 1446], [20240723, 9.15, 9.15, 9.17, 9.15, 9.16, 7100, 64994.0, 1447], [20240723, 9.16, 9.16, 9.16, 9.15, 9.16, 14900, 136466.0, 1448], [20240723, 9.16, 9.15, 9.15, 9.14, 9.15, 26400, 241553.0, 1449], [20240723, 9.15, 9.15, 9.17, 9.14, 9.14, 10900, 99795.0, 1450], [20240723, 9.14, 9.16, 9.16, 9.15, 9.15, 6900, 63187.0, 1451], [20240723, 9.15, 9.15, 9.15, 9.14, 9.14, 16600, 151817.0, 1452], [20240723, 9.14, 9.14, 9.15, 9.14, 9.15, 10300, 94207.0, 1453], [20240723, 9.15, 9.14, 9.15, 9.14, 9.15, 6000, 54880.0, 1454], [20240723, 9.15, 9.16, 9.16, 9.15, 9.16, 29400, 269204.0, 1455], [20240723, 9.16, 9.16, 9.16, 9.15, 9.15, 23000, 210596.0, 1456], [20240723, 9.15, 9.15, 9.15, 9.14, 9.14, 49800, 455478.0, 1457], [20240723, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1458], [20240723, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1459], [20240723, 9.14, 9.11, 9.11, 9.11, 9.11, 85300, 777083.0, 1500], [20240724, 9.11, 9.07, 9.1, 9.04, 9.07, 129000, 1169838.0, 931], [20240724, 9.07, 9.06, 9.08, 9.06, 9.07, 18400, 166922.0, 932], [20240724, 9.07, 9.07, 9.08, 9.05, 9.06, 57900, 524722.0, 933], [20240724, 9.06, 9.06, 9.07, 9.05, 9.07, 21100, 191060.0, 934], [20240724, 9.07, 9.07, 9.08, 9.06, 9.08, 43900, 398099.0, 935], [20240724, 9.08, 9.09, 9.14, 9.09, 9.13, 12300, 112101.0, 936], [20240724, 9.13, 9.13, 9.15, 9.1, 9.14, 11400, 104129.0, 937], [20240724, 9.14, 9.14, 9.14, 9.13, 9.13, 22600, 206347.0, 938], [20240724, 9.13, 9.13, 9.13, 9.11, 9.12, 6200, 56504.0, 939], [20240724, 9.12, 9.12, 9.12, 9.08, 9.08, 53600, 488120.0, 940], [20240724, 9.08, 9.11, 9.11, 9.09, 9.09, 4800, 43685.0, 941], [20240724, 9.09, 9.1, 9.12, 9.09, 9.1, 18000, 163868.0, 942], [20240724, 9.1, 9.08, 9.1, 9.07, 9.07, 38700, 351397.0, 943], [20240724, 9.07, 9.06, 9.06, 9.0, 9.0, 121800, 1099789.0, 944], [20240724, 9.0, 9.01, 9.02, 8.99, 8.99, 101400, 912940.0, 945], [20240724, 8.99, 9.0, 9.0, 8.96, 8.98, 166500, 1493732.0, 946], [20240724, 8.98, 8.98, 8.99, 8.98, 8.98, 18600, 167061.0, 947], [20240724, 8.98, 8.96, 8.97, 8.95, 8.95, 60400, 541176.0, 948], [20240724, 8.95, 8.93, 8.98, 8.93, 8.98, 237500, 2127978.0, 949], [20240724, 8.98, 8.99, 8.99, 8.96, 8.96, 39700, 356157.0, 950], [20240724, 8.96, 8.96, 8.96, 8.95, 8.95, 15900, 142339.0, 951], [20240724, 8.95, 8.96, 8.96, 8.95, 8.95, 36200, 323994.0, 952], [20240724, 8.95, 8.95, 8.95, 8.94, 8.94, 40700, 364199.0, 953], [20240724, 8.94, 8.95, 8.95, 8.95, 8.95, 16400, 146780.0, 954], [20240724, 8.95, 8.96, 8.96, 8.94, 8.95, 36800, 329308.0, 955], [20240724, 8.95, 8.95, 8.95, 8.94, 8.94, 5300, 47419.0, 956], [20240724, 8.94, 8.93, 8.94, 8.93, 8.93, 63200, 564527.0, 957], [20240724, 8.93, 8.93, 8.93, 8.92, 8.93, 17100, 152709.0, 958], [20240724, 8.93, 8.93, 8.94, 8.91, 8.91, 64200, 572798.0, 959], [20240724, 8.91, 8.93, 8.93, 8.91, 8.91, 26200, 233692.0, 1000], [20240724, 8.91, 8.91, 8.92, 8.9, 8.91, 104700, 932527.0, 1001], [20240724, 8.91, 8.91, 8.93, 8.9, 8.93, 29500, 263347.0, 1002], [20240724, 8.93, 8.93, 8.93, 8.92, 8.93, 32600, 291149.0, 1003], [20240724, 8.93, 8.92, 8.93, 8.92, 8.93, 30100, 268549.0, 1004], [20240724, 8.93, 8.93, 8.93, 8.91, 8.91, 26500, 236408.0, 1005], [20240724, 8.91, 8.93, 8.95, 8.92, 8.95, 52100, 465357.0, 1006], [20240724, 8.95, 8.95, 8.96, 8.94, 8.96, 40600, 363173.0, 1007], [20240724, 8.96, 8.97, 8.99, 8.97, 8.99, 62700, 563474.0, 1008], [20240724, 8.99, 8.99, 8.99, 8.98, 8.98, 5200, 46704.0, 1009], [20240724, 8.98, 8.98, 8.98, 8.96, 8.96, 2500, 22445.0, 1010], [20240724, 8.96, 8.97, 8.98, 8.96, 8.97, 13200, 118410.0, 1011], [20240724, 8.97, 8.97, 8.99, 8.97, 8.99, 27200, 244295.0, 1012], [20240724, 8.99, 9.0, 9.0, 9.0, 9.0, 6000, 54000.0, 1013], [20240724, 9.0, 9.0, 9.0, 8.99, 8.99, 2000, 17994.0, 1014], [20240724, 8.99, 9.0, 9.0, 8.99, 8.99, 33600, 302144.0, 1015], [20240724, 8.99, 8.98, 8.99, 8.98, 8.98, 27100, 243244.0, 1016], [20240724, 8.98, 8.98, 8.99, 8.98, 8.98, 2700, 24247.0, 1017], [20240724, 8.98, 8.98, 9.04, 8.97, 9.04, 70500, 634534.0, 1018], [20240724, 9.04, 9.04, 9.04, 9.02, 9.02, 4400, 39723.0, 1019], [20240724, 9.02, 9.03, 9.03, 9.02, 9.02, 2400, 21658.0, 1020], [20240724, 9.02, 9.01, 9.03, 9.01, 9.02, 5400, 48677.0, 1021], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 200, 1804.0, 1022], [20240724, 9.02, 9.02, 9.03, 9.02, 9.03, 600, 5417.0, 1023], [20240724, 9.03, 9.02, 9.02, 9.0, 9.0, 6700, 60404.0, 1024], [20240724, 9.0, 9.02, 9.02, 9.0, 9.0, 14900, 134193.0, 1025], [20240724, 9.0, 9.0, 9.0, 8.97, 9.0, 78100, 700399.0, 1026], [20240724, 9.0, 8.96, 9.0, 8.96, 8.98, 800, 7187.0, 1027], [20240724, 8.98, 8.98, 8.98, 8.98, 8.98, 0, 0.0, 1028], [20240724, 8.98, 8.98, 8.98, 8.98, 8.98, 8000, 71840.0, 1029], [20240724, 8.98, 8.99, 9.0, 8.99, 8.99, 1000, 8997.0, 1030], [20240724, 8.99, 8.97, 8.98, 8.97, 8.98, 6800, 61000.0, 1031], [20240724, 8.98, 8.98, 8.99, 8.97, 8.98, 1400, 12574.0, 1032], [20240724, 8.98, 8.98, 8.98, 8.98, 8.98, 5500, 49390.0, 1033], [20240724, 8.98, 8.98, 8.98, 8.97, 8.97, 18900, 169690.0, 1034], [20240724, 8.97, 8.98, 8.99, 8.97, 8.99, 11700, 104909.0, 1035], [20240724, 8.99, 8.95, 8.96, 8.95, 8.96, 2100, 18805.0, 1036], [20240724, 8.96, 8.97, 8.97, 8.96, 8.96, 5100, 45701.0, 1037], [20240724, 8.96, 8.96, 8.97, 8.96, 8.97, 4300, 38530.0, 1038], [20240724, 8.97, 8.96, 8.97, 8.96, 8.96, 2300, 20618.0, 1039], [20240724, 8.96, 8.96, 8.96, 8.95, 8.95, 2400, 21494.0, 1040], [20240724, 8.95, 8.95, 8.95, 8.94, 8.95, 22500, 201238.0, 1041], [20240724, 8.95, 8.95, 8.96, 8.95, 8.96, 1400, 12534.0, 1042], [20240724, 8.96, 8.96, 8.96, 8.95, 8.95, 10500, 93984.0, 1043], [20240724, 8.95, 8.95, 8.95, 8.95, 8.95, 300, 2685.0, 1044], [20240724, 8.95, 8.95, 8.95, 8.95, 8.95, 1600, 14320.0, 1045], [20240724, 8.95, 8.95, 8.96, 8.95, 8.95, 1400, 12536.0, 1046], [20240724, 8.95, 8.94, 8.95, 8.94, 8.95, 7600, 67951.0, 1047], [20240724, 8.95, 8.95, 8.95, 8.95, 8.95, 1400, 12530.0, 1048], [20240724, 8.95, 8.95, 8.95, 8.95, 8.95, 300, 2685.0, 1049], [20240724, 8.95, 8.94, 8.95, 8.94, 8.95, 7000, 62584.0, 1050], [20240724, 8.95, 8.95, 8.95, 8.94, 8.94, 2000, 17886.0, 1051], [20240724, 8.94, 8.94, 8.94, 8.93, 8.93, 32300, 288699.0, 1052], [20240724, 8.93, 8.94, 8.94, 8.94, 8.94, 1000, 8940.0, 1053], [20240724, 8.94, 8.94, 8.94, 8.93, 8.93, 3700, 33069.0, 1054], [20240724, 8.93, 8.93, 8.93, 8.93, 8.93, 27400, 244682.0, 1055], [20240724, 8.93, 8.94, 8.97, 8.94, 8.97, 22900, 205137.0, 1056], [20240724, 8.97, 8.98, 8.99, 8.98, 8.99, 1800, 16176.0, 1057], [20240724, 8.99, 9.0, 9.0, 9.0, 9.0, 2300, 20700.0, 1058], [20240724, 9.0, 9.0, 9.0, 8.99, 8.99, 13300, 119544.0, 1059], [20240724, 8.99, 8.99, 8.99, 8.99, 8.99, 6100, 54839.0, 1100], [20240724, 8.99, 8.98, 9.0, 8.98, 9.0, 23400, 210350.0, 1101], [20240724, 9.0, 9.0, 9.0, 9.0, 9.0, 4900, 44101.0, 1102], [20240724, 9.0, 9.01, 9.02, 9.01, 9.02, 27700, 249529.0, 1103], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 8400, 75768.0, 1104], [20240724, 9.02, 9.02, 9.04, 9.02, 9.04, 10500, 94780.0, 1105], [20240724, 9.04, 9.03, 9.04, 9.03, 9.04, 7900, 71391.0, 1106], [20240724, 9.04, 9.04, 9.04, 9.02, 9.02, 47300, 427573.0, 1107], [20240724, 9.02, 9.02, 9.02, 9.01, 9.01, 10700, 96493.0, 1108], [20240724, 9.01, 9.01, 9.02, 9.01, 9.02, 48300, 435195.0, 1109], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 100, 902.0, 1110], [20240724, 9.02, 9.02, 9.03, 9.02, 9.03, 4600, 41498.0, 1111], [20240724, 9.03, 9.03, 9.03, 9.02, 9.02, 10600, 95621.0, 1112], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 300, 2706.0, 1113], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 300, 2706.0, 1114], [20240724, 9.02, 9.01, 9.02, 9.01, 9.02, 2200, 19823.0, 1115], [20240724, 9.02, 9.01, 9.03, 9.01, 9.03, 20500, 184893.0, 1116], [20240724, 9.03, 9.03, 9.03, 9.02, 9.02, 5100, 45664.14, 1117], [20240724, 9.02, 9.03, 9.03, 9.03, 9.03, 600, 5418.0, 1118], [20240724, 9.03, 9.04, 9.04, 9.04, 9.04, 8100, 73163.0, 1119], [20240724, 9.04, 9.04, 9.06, 9.04, 9.06, 66600, 602380.0, 1120], [20240724, 9.06, 9.06, 9.07, 9.06, 9.07, 16500, 149574.0, 1121], [20240724, 9.07, 9.07, 9.07, 9.07, 9.07, 2400, 21768.0, 1122], [20240724, 9.07, 9.07, 9.07, 9.07, 9.07, 9400, 85258.0, 1123], [20240724, 9.07, 9.07, 9.07, 9.07, 9.07, 2600, 23582.0, 1124], [20240724, 9.07, 9.06, 9.06, 9.05, 9.05, 1400, 12677.0, 1125], [20240724, 9.05, 9.05, 9.05, 9.05, 9.05, 11800, 106790.0, 1126], [20240724, 9.05, 9.07, 9.07, 9.06, 9.07, 3300, 29902.0, 1127], [20240724, 9.07, 9.07, 9.07, 9.07, 9.07, 100, 907.0, 1128], [20240724, 9.07, 9.06, 9.06, 9.06, 9.06, 500, 4530.0, 1129], [20240724, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1130], [20240724, 9.06, 9.06, 9.07, 9.06, 9.06, 26800, 242828.0, 1301], [20240724, 9.06, 9.06, 9.06, 9.06, 9.06, 1800, 16308.0, 1302], [20240724, 9.06, 9.06, 9.06, 9.06, 9.06, 2600, 23556.0, 1303], [20240724, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1304], [20240724, 9.06, 9.05, 9.05, 9.05, 9.05, 2100, 19005.0, 1305], [20240724, 9.05, 9.05, 9.06, 9.04, 9.04, 4200, 37997.0, 1306], [20240724, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1307], [20240724, 9.04, 9.04, 9.04, 9.04, 9.04, 500, 4520.0, 1308], [20240724, 9.04, 9.03, 9.04, 9.03, 9.04, 13600, 122914.0, 1309], [20240724, 9.04, 9.04, 9.05, 9.04, 9.05, 7100, 64194.0, 1310], [20240724, 9.05, 9.04, 9.04, 9.04, 9.04, 13300, 120232.0, 1311], [20240724, 9.04, 9.05, 9.06, 9.05, 9.06, 21400, 193826.0, 1312], [20240724, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1313], [20240724, 9.06, 9.06, 9.06, 9.06, 9.06, 500, 4530.0, 1314], [20240724, 9.06, 9.05, 9.07, 9.05, 9.07, 21400, 194018.0, 1315], [20240724, 9.07, 9.06, 9.06, 9.06, 9.06, 1000, 9060.0, 1316], [20240724, 9.06, 9.05, 9.05, 9.05, 9.05, 6300, 57015.0, 1317], [20240724, 9.05, 9.05, 9.05, 9.05, 9.05, 0, 0.0, 1318], [20240724, 9.05, 9.04, 9.04, 9.04, 9.04, 500, 4520.0, 1319], [20240724, 9.04, 9.04, 9.04, 9.03, 9.03, 8500, 76765.0, 1320], [20240724, 9.03, 9.08, 9.1, 9.08, 9.1, 117400, 1065689.0, 1321], [20240724, 9.1, 9.07, 9.1, 9.07, 9.09, 10100, 91884.0, 1322], [20240724, 9.09, 9.09, 9.09, 9.08, 9.08, 7900, 71762.0, 1323], [20240724, 9.08, 9.08, 9.08, 9.07, 9.07, 3600, 32665.0, 1324], [20240724, 9.07, 9.07, 9.07, 9.07, 9.07, 1300, 11791.0, 1325], [20240724, 9.07, 9.06, 9.06, 9.06, 9.06, 200, 1812.0, 1326], [20240724, 9.06, 9.06, 9.07, 9.06, 9.07, 5500, 49884.0, 1327], [20240724, 9.07, 9.07, 9.07, 9.07, 9.07, 800, 7256.0, 1328], [20240724, 9.07, 9.06, 9.06, 9.05, 9.05, 2700, 24459.0, 1329], [20240724, 9.05, 9.05, 9.05, 9.05, 9.05, 0, 0.0, 1330], [20240724, 9.05, 9.06, 9.06, 9.05, 9.05, 3400, 30798.0, 1331], [20240724, 9.05, 9.05, 9.06, 9.05, 9.06, 6200, 56112.0, 1332], [20240724, 9.06, 9.06, 9.06, 9.06, 9.06, 100, 906.0, 1333], [20240724, 9.06, 9.05, 9.05, 9.04, 9.04, 4700, 42504.0, 1334], [20240724, 9.04, 9.04, 9.04, 9.04, 9.04, 10100, 91304.0, 1335], [20240724, 9.04, 9.04, 9.04, 9.03, 9.03, 16700, 150895.0, 1336], [20240724, 9.03, 9.03, 9.03, 9.03, 9.03, 4400, 39732.0, 1337], [20240724, 9.03, 9.03, 9.03, 9.03, 9.03, 2900, 26187.0, 1338], [20240724, 9.03, 9.03, 9.03, 9.02, 9.03, 10900, 98336.0, 1339], [20240724, 9.03, 9.02, 9.02, 9.02, 9.02, 3400, 30668.0, 1340], [20240724, 9.02, 9.02, 9.02, 9.01, 9.01, 10700, 96411.0, 1341], [20240724, 9.01, 9.02, 9.02, 9.02, 9.02, 300, 2706.0, 1342], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1343], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 400, 3608.0, 1344], [20240724, 9.02, 9.01, 9.01, 9.01, 9.01, 5100, 45951.0, 1345], [20240724, 9.01, 9.0, 9.01, 9.0, 9.01, 2600, 23425.0, 1346], [20240724, 9.01, 9.01, 9.01, 9.01, 9.01, 9400, 84694.0, 1347], [20240724, 9.01, 9.01, 9.01, 9.0, 9.0, 1500, 13510.0, 1348], [20240724, 9.0, 9.01, 9.01, 9.0, 9.01, 2900, 26128.0, 1349], [20240724, 9.01, 9.0, 9.01, 9.0, 9.01, 1500, 13514.0, 1350], [20240724, 9.01, 9.01, 9.01, 9.01, 9.01, 0, 0.0, 1351], [20240724, 9.01, 9.0, 9.0, 9.0, 9.0, 12300, 110700.0, 1352], [20240724, 9.0, 9.0, 9.0, 8.99, 8.99, 12400, 111596.0, 1353], [20240724, 8.99, 8.99, 8.99, 8.99, 8.99, 2300, 20677.0, 1354], [20240724, 8.99, 8.99, 8.99, 8.99, 8.99, 2200, 19778.0, 1355], [20240724, 8.99, 9.0, 9.0, 9.0, 9.0, 1000, 9000.0, 1356], [20240724, 9.0, 9.0, 9.01, 8.99, 8.99, 3700, 33295.0, 1357], [20240724, 8.99, 9.0, 9.0, 9.0, 9.0, 800, 7200.0, 1358], [20240724, 9.0, 9.0, 9.0, 9.0, 9.0, 500, 4500.0, 1359], [20240724, 9.0, 9.0, 9.01, 9.0, 9.01, 6900, 62143.0, 1400], [20240724, 9.01, 9.01, 9.04, 9.01, 9.04, 42500, 383836.0, 1401], [20240724, 9.04, 9.05, 9.05, 9.02, 9.02, 18400, 166320.0, 1402], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 10000, 90200.0, 1403], [20240724, 9.02, 9.02, 9.03, 9.02, 9.03, 19100, 172368.0, 1404], [20240724, 9.03, 9.03, 9.04, 9.03, 9.03, 7800, 70464.0, 1405], [20240724, 9.03, 9.03, 9.03, 9.02, 9.02, 1300, 11738.0, 1406], [20240724, 9.02, 9.03, 9.03, 9.03, 9.03, 31600, 285348.0, 1407], [20240724, 9.03, 9.03, 9.03, 9.03, 9.03, 700, 6321.0, 1408], [20240724, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1409], [20240724, 9.03, 9.02, 9.02, 9.02, 9.02, 27900, 251658.0, 1410], [20240724, 9.02, 9.02, 9.02, 9.01, 9.01, 4400, 39647.0, 1411], [20240724, 9.01, 9.02, 9.02, 9.02, 9.02, 2900, 26158.0, 1412], [20240724, 9.02, 9.02, 9.02, 9.02, 9.02, 6100, 55007.0, 1413], [20240724, 9.02, 9.01, 9.01, 8.99, 8.99, 58400, 526018.0, 1414], [20240724, 8.99, 9.0, 9.0, 8.97, 8.99, 35200, 316013.0, 1415], [20240724, 8.99, 8.97, 8.97, 8.97, 8.97, 14400, 129168.0, 1416], [20240724, 8.97, 8.99, 8.99, 8.99, 8.99, 1000, 8990.0, 1417], [20240724, 8.99, 9.01, 9.01, 9.01, 9.01, 50000, 450454.0, 1418], [20240724, 9.01, 8.99, 9.0, 8.99, 8.99, 1300, 11689.0, 1419], [20240724, 8.99, 9.01, 9.01, 8.99, 8.99, 25100, 226127.0, 1420], [20240724, 8.99, 9.01, 9.01, 9.01, 9.01, 14800, 133348.0, 1421], [20240724, 9.01, 9.01, 9.01, 9.01, 9.01, 7700, 69377.0, 1422], [20240724, 9.01, 9.01, 9.02, 9.01, 9.01, 8000, 72083.0, 1423], [20240724, 9.01, 9.01, 9.01, 9.01, 9.01, 500, 4505.0, 1424], [20240724, 9.01, 9.01, 9.01, 9.01, 9.01, 100, 901.0, 1425], [20240724, 9.01, 9.01, 9.01, 9.01, 9.01, 1500, 13515.0, 1426], [20240724, 9.01, 9.01, 9.01, 9.0, 9.0, 9000, 81020.0, 1427], [20240724, 9.0, 9.0, 9.0, 9.0, 9.0, 17300, 155700.0, 1428], [20240724, 9.0, 9.0, 9.0, 9.0, 9.0, 3100, 27908.0, 1429], [20240724, 9.0, 9.01, 9.01, 9.0, 9.0, 15000, 135100.0, 1430], [20240724, 9.0, 9.01, 9.01, 9.0, 9.0, 9200, 82850.0, 1431], [20240724, 9.0, 9.0, 9.01, 9.0, 9.01, 22400, 201619.0, 1432], [20240724, 9.01, 9.01, 9.01, 9.01, 9.01, 1800, 16218.0, 1433], [20240724, 9.01, 9.0, 9.0, 9.0, 9.0, 5600, 50400.0, 1434], [20240724, 9.0, 9.0, 9.0, 9.0, 9.0, 3600, 32400.0, 1435], [20240724, 9.0, 8.99, 8.99, 8.99, 8.99, 200, 1798.0, 1436], [20240724, 8.99, 8.99, 8.99, 8.99, 8.99, 17400, 156426.0, 1437], [20240724, 8.99, 8.99, 8.99, 8.98, 8.99, 1600, 14379.0, 1438], [20240724, 8.99, 8.98, 8.98, 8.97, 8.97, 11900, 106756.0, 1439], [20240724, 8.97, 8.97, 8.97, 8.96, 8.97, 28500, 255492.0, 1440], [20240724, 8.97, 8.97, 8.98, 8.97, 8.98, 15600, 139948.0, 1441], [20240724, 8.98, 8.97, 8.99, 8.97, 8.98, 65000, 583676.0, 1442], [20240724, 8.98, 8.98, 8.99, 8.98, 8.98, 3100, 27839.0, 1443], [20240724, 8.98, 8.99, 8.99, 8.98, 8.98, 12300, 110538.0, 1444], [20240724, 8.98, 8.99, 8.99, 8.98, 8.98, 3200, 28758.0, 1445], [20240724, 8.98, 8.98, 8.99, 8.98, 8.98, 5100, 45819.0, 1446], [20240724, 8.98, 8.99, 8.99, 8.98, 8.98, 25800, 231687.0, 1447], [20240724, 8.98, 8.97, 8.98, 8.97, 8.97, 12300, 110345.0, 1448], [20240724, 8.97, 8.97, 8.98, 8.97, 8.98, 2400, 21532.0, 1449], [20240724, 8.98, 8.97, 8.97, 8.97, 8.97, 9300, 83421.0, 1450], [20240724, 8.97, 8.96, 8.97, 8.96, 8.96, 17900, 160410.0, 1451], [20240724, 8.96, 8.96, 8.97, 8.96, 8.96, 25800, 231233.0, 1452], [20240724, 8.96, 8.96, 8.96, 8.95, 8.96, 8000, 71674.0, 1453], [20240724, 8.96, 8.95, 8.97, 8.95, 8.97, 19200, 172080.0, 1454], [20240724, 8.97, 8.95, 8.97, 8.95, 8.97, 9300, 83334.0, 1455], [20240724, 8.97, 8.96, 8.97, 8.96, 8.96, 56100, 502665.0, 1456], [20240724, 8.96, 8.96, 8.97, 8.95, 8.96, 15700, 140682.0, 1457], [20240724, 8.96, 8.96, 8.96, 8.96, 8.96, 0, 0.0, 1458], [20240724, 8.96, 8.96, 8.96, 8.96, 8.96, 0, 0.0, 1459], [20240724, 8.96, 8.95, 8.95, 8.95, 8.95, 85200, 762540.0, 1500], [20240725, 8.95, 8.92, 8.95, 8.88, 8.89, 67900, 605022.0, 931], [20240725, 8.89, 8.92, 8.92, 8.9, 8.9, 6700, 59729.0, 932], [20240725, 8.9, 8.91, 8.91, 8.89, 8.91, 12100, 107728.0, 933], [20240725, 8.91, 8.91, 8.94, 8.91, 8.94, 59000, 525848.0, 934], [20240725, 8.94, 8.94, 8.94, 8.91, 8.91, 10300, 91877.0, 935], [20240725, 8.91, 8.91, 8.91, 8.89, 8.89, 49900, 443958.0, 936], [20240725, 8.89, 8.89, 8.89, 8.87, 8.88, 35100, 311710.0, 937], [20240725, 8.88, 8.88, 8.88, 8.86, 8.86, 27000, 239248.0, 938], [20240725, 8.86, 8.87, 8.89, 8.87, 8.88, 49300, 437481.0, 939], [20240725, 8.88, 8.88, 8.89, 8.88, 8.89, 27800, 246874.0, 940], [20240725, 8.89, 8.88, 8.89, 8.88, 8.88, 9400, 83501.0, 941], [20240725, 8.88, 8.88, 8.89, 8.88, 8.88, 13400, 119020.0, 942], [20240725, 8.88, 8.89, 8.89, 8.88, 8.88, 39500, 351154.0, 943], [20240725, 8.88, 8.88, 8.91, 8.88, 8.91, 147900, 1315661.0, 944], [20240725, 8.91, 8.91, 8.91, 8.9, 8.91, 6500, 57899.0, 945], [20240725, 8.91, 8.91, 8.91, 8.91, 8.91, 11000, 98010.0, 946], [20240725, 8.91, 8.91, 8.91, 8.89, 8.89, 40300, 358631.0, 947], [20240725, 8.89, 8.9, 8.91, 8.9, 8.9, 23400, 208285.0, 948], [20240725, 8.9, 8.91, 8.91, 8.9, 8.9, 14800, 131721.0, 949], [20240725, 8.9, 8.89, 8.9, 8.88, 8.88, 69600, 618458.0, 950], [20240725, 8.88, 8.88, 8.88, 8.87, 8.88, 8900, 79019.0, 951], [20240725, 8.88, 8.88, 8.88, 8.87, 8.88, 19400, 172096.0, 952], [20240725, 8.88, 8.87, 8.87, 8.86, 8.87, 13400, 118763.0, 953], [20240725, 8.87, 8.86, 8.87, 8.83, 8.84, 83300, 737292.0, 954], [20240725, 8.84, 8.83, 8.83, 8.81, 8.81, 31400, 277031.0, 955], [20240725, 8.81, 8.82, 8.84, 8.81, 8.84, 11400, 100575.0, 956], [20240725, 8.84, 8.83, 8.83, 8.77, 8.78, 134200, 1181219.0, 957], [20240725, 8.78, 8.78, 8.78, 8.74, 8.75, 111500, 977443.0, 958], [20240725, 8.75, 8.76, 8.78, 8.76, 8.76, 39400, 345299.0, 959], [20240725, 8.76, 8.76, 8.77, 8.74, 8.75, 201700, 1765078.0, 1000], [20240725, 8.75, 8.75, 8.75, 8.75, 8.75, 99300, 868875.0, 1001], [20240725, 8.75, 8.75, 8.76, 8.74, 8.76, 45700, 399844.0, 1002], [20240725, 8.76, 8.76, 8.76, 8.74, 8.74, 22400, 195991.0, 1003], [20240725, 8.74, 8.75, 8.76, 8.75, 8.76, 16500, 144413.0, 1004], [20240725, 8.76, 8.76, 8.76, 8.74, 8.75, 20600, 180252.0, 1005], [20240725, 8.75, 8.74, 8.75, 8.74, 8.74, 38600, 337433.0, 1006], [20240725, 8.74, 8.74, 8.75, 8.74, 8.74, 19100, 166963.0, 1007], [20240725, 8.74, 8.74, 8.74, 8.73, 8.73, 19900, 173871.0, 1008], [20240725, 8.73, 8.74, 8.75, 8.73, 8.75, 44800, 391578.0, 1009], [20240725, 8.75, 8.75, 8.76, 8.75, 8.76, 3600, 31502.0, 1010], [20240725, 8.76, 8.75, 8.76, 8.75, 8.75, 4400, 38534.0, 1011], [20240725, 8.75, 8.76, 8.76, 8.75, 8.76, 22600, 197972.0, 1012], [20240725, 8.76, 8.76, 8.8, 8.76, 8.8, 31900, 280093.0, 1013], [20240725, 8.8, 8.79, 8.82, 8.79, 8.8, 46900, 412692.0, 1014], [20240725, 8.8, 8.82, 8.82, 8.8, 8.8, 7500, 66117.0, 1015], [20240725, 8.8, 8.81, 8.81, 8.81, 8.81, 7200, 63432.0, 1016], [20240725, 8.81, 8.8, 8.8, 8.79, 8.79, 8200, 72132.0, 1017], [20240725, 8.79, 8.78, 8.78, 8.75, 8.75, 24700, 216323.0, 1018], [20240725, 8.75, 8.76, 8.78, 8.75, 8.78, 50700, 443714.0, 1019], [20240725, 8.78, 8.77, 8.77, 8.77, 8.77, 100, 877.0, 1020], [20240725, 8.77, 8.78, 8.78, 8.76, 8.78, 64200, 563114.0, 1021], [20240725, 8.78, 8.78, 8.8, 8.78, 8.8, 23600, 207373.0, 1022], [20240725, 8.8, 8.8, 8.8, 8.79, 8.79, 2600, 22858.0, 1023], [20240725, 8.79, 8.8, 8.81, 8.8, 8.81, 22800, 200777.0, 1024], [20240725, 8.81, 8.81, 8.81, 8.8, 8.8, 9000, 79206.0, 1025], [20240725, 8.8, 8.8, 8.8, 8.8, 8.8, 3400, 29920.0, 1026], [20240725, 8.8, 8.79, 8.8, 8.79, 8.8, 3900, 34296.0, 1027], [20240725, 8.8, 8.8, 8.8, 8.8, 8.8, 6000, 52800.0, 1028], [20240725, 8.8, 8.79, 8.79, 8.78, 8.78, 9300, 81716.0, 1029], [20240725, 8.78, 8.78, 8.78, 8.78, 8.78, 3000, 26340.0, 1030], [20240725, 8.78, 8.77, 8.79, 8.77, 8.78, 32000, 280698.0, 1031], [20240725, 8.78, 8.79, 8.8, 8.79, 8.8, 16300, 143316.0, 1032], [20240725, 8.8, 8.8, 8.8, 8.79, 8.79, 5400, 47510.0, 1033], [20240725, 8.79, 8.79, 8.79, 8.79, 8.79, 5500, 48345.0, 1034], [20240725, 8.79, 8.78, 8.8, 8.78, 8.8, 14400, 126712.0, 1035], [20240725, 8.8, 8.8, 8.81, 8.78, 8.81, 22500, 197933.0, 1036], [20240725, 8.81, 8.81, 8.81, 8.81, 8.81, 11800, 103958.0, 1037], [20240725, 8.81, 8.82, 8.82, 8.82, 8.82, 2500, 22028.0, 1038], [20240725, 8.82, 8.8, 8.8, 8.8, 8.8, 100, 880.0, 1039], [20240725, 8.8, 8.8, 8.8, 8.8, 8.8, 4700, 41360.0, 1040], [20240725, 8.8, 8.8, 8.8, 8.8, 8.8, 1800, 15840.0, 1041], [20240725, 8.8, 8.81, 8.82, 8.81, 8.81, 7100, 62560.0, 1042], [20240725, 8.81, 8.81, 8.81, 8.8, 8.8, 2000, 17612.0, 1043], [20240725, 8.8, 8.81, 8.81, 8.81, 8.81, 4700, 41407.0, 1044], [20240725, 8.81, 8.81, 8.81, 8.8, 8.8, 2200, 19367.0, 1045], [20240725, 8.8, 8.81, 8.81, 8.81, 8.81, 3600, 31716.0, 1046], [20240725, 8.81, 8.8, 8.8, 8.8, 8.8, 8600, 75680.0, 1047], [20240725, 8.8, 8.8, 8.8, 8.79, 8.79, 9600, 84420.0, 1048], [20240725, 8.79, 8.81, 8.81, 8.8, 8.8, 9100, 80083.0, 1049], [20240725, 8.8, 8.8, 8.82, 8.8, 8.82, 36200, 318817.0, 1050], [20240725, 8.82, 8.81, 8.82, 8.81, 8.82, 7000, 61710.0, 1051], [20240725, 8.82, 8.82, 8.84, 8.82, 8.84, 51200, 451898.0, 1052], [20240725, 8.84, 8.85, 8.85, 8.84, 8.85, 24100, 213165.0, 1053], [20240725, 8.85, 8.85, 8.87, 8.85, 8.87, 81800, 724409.0, 1054], [20240725, 8.87, 8.87, 8.88, 8.87, 8.87, 41000, 364021.0, 1055], [20240725, 8.87, 8.88, 8.88, 8.87, 8.88, 5400, 47948.0, 1056], [20240725, 8.88, 8.87, 8.87, 8.85, 8.85, 33900, 300421.0, 1057], [20240725, 8.85, 8.87, 8.88, 8.87, 8.88, 6900, 61205.0, 1058], [20240725, 8.88, 8.88, 8.88, 8.87, 8.87, 5100, 45283.0, 1059], [20240725, 8.87, 8.88, 8.88, 8.87, 8.87, 11500, 102117.0, 1100], [20240725, 8.87, 8.86, 8.88, 8.86, 8.88, 22800, 202218.0, 1101], [20240725, 8.88, 8.88, 8.88, 8.87, 8.88, 13200, 117166.0, 1102], [20240725, 8.88, 8.87, 8.87, 8.87, 8.87, 4400, 39028.0, 1103], [20240725, 8.87, 8.87, 8.87, 8.87, 8.87, 3000, 26610.0, 1104], [20240725, 8.87, 8.87, 8.87, 8.86, 8.86, 1100, 9751.0, 1105], [20240725, 8.86, 8.86, 8.88, 8.85, 8.88, 22500, 199431.0, 1106], [20240725, 8.88, 8.88, 8.88, 8.88, 8.88, 9600, 85244.0, 1107], [20240725, 8.88, 8.89, 8.89, 8.88, 8.88, 27300, 242522.0, 1108], [20240725, 8.88, 8.89, 8.89, 8.89, 8.89, 1400, 12446.0, 1109], [20240725, 8.89, 8.88, 8.9, 8.88, 8.9, 4700, 41764.0, 1110], [20240725, 8.9, 8.9, 8.9, 8.9, 8.9, 6300, 56070.0, 1111], [20240725, 8.9, 8.9, 8.9, 8.89, 8.9, 16100, 143245.0, 1112], [20240725, 8.9, 8.91, 8.91, 8.91, 8.91, 7400, 65922.0, 1113], [20240725, 8.91, 8.91, 8.91, 8.9, 8.9, 3100, 27592.0, 1114], [20240725, 8.9, 8.9, 8.91, 8.9, 8.91, 2000, 17816.0, 1115], [20240725, 8.91, 8.91, 8.91, 8.91, 8.91, 600, 5346.0, 1116], [20240725, 8.91, 8.91, 8.92, 8.91, 8.92, 15600, 139081.0, 1117], [20240725, 8.92, 8.92, 8.93, 8.92, 8.92, 2300, 20522.0, 1118], [20240725, 8.92, 8.93, 8.94, 8.93, 8.93, 13500, 120557.0, 1119], [20240725, 8.93, 8.93, 8.94, 8.93, 8.94, 15200, 135801.0, 1120], [20240725, 8.94, 8.94, 8.95, 8.94, 8.95, 13800, 123400.0, 1121], [20240725, 8.95, 8.95, 8.95, 8.94, 8.94, 4200, 37552.0, 1122], [20240725, 8.94, 8.93, 8.93, 8.91, 8.91, 6600, 58835.0, 1123], [20240725, 8.91, 8.93, 8.93, 8.9, 8.91, 69200, 616444.0, 1124], [20240725, 8.91, 8.92, 8.92, 8.91, 8.92, 700, 6239.0, 1125], [20240725, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1126], [20240725, 8.92, 8.92, 8.92, 8.9, 8.9, 4900, 43626.0, 1127], [20240725, 8.9, 8.9, 8.92, 8.9, 8.92, 55100, 490899.0, 1128], [20240725, 8.92, 8.92, 8.92, 8.92, 8.92, 6300, 56196.0, 1129], [20240725, 8.92, 8.92, 8.92, 8.9, 8.9, 64900, 578513.0, 1130], [20240725, 8.9, 8.9, 8.91, 8.9, 8.91, 12700, 113070.0, 1301], [20240725, 8.91, 8.91, 8.91, 8.9, 8.9, 1800, 16028.0, 1302], [20240725, 8.9, 8.91, 8.91, 8.91, 8.91, 1000, 8910.0, 1303], [20240725, 8.91, 8.91, 8.91, 8.91, 8.91, 9000, 80190.0, 1304], [20240725, 8.91, 8.91, 8.91, 8.91, 8.91, 1900, 16929.0, 1305], [20240725, 8.91, 8.91, 8.91, 8.91, 8.91, 100, 891.0, 1306], [20240725, 8.91, 8.9, 8.9, 8.89, 8.9, 11400, 101454.0, 1307], [20240725, 8.9, 8.88, 8.88, 8.88, 8.88, 1800, 15999.0, 1308], [20240725, 8.88, 8.88, 8.88, 8.88, 8.88, 28600, 253907.0, 1309], [20240725, 8.88, 8.88, 8.88, 8.88, 8.88, 700, 6216.0, 1310], [20240725, 8.88, 8.89, 8.89, 8.88, 8.88, 1000, 8887.0, 1311], [20240725, 8.88, 8.89, 8.9, 8.89, 8.89, 10500, 93355.0, 1312], [20240725, 8.89, 8.88, 8.88, 8.88, 8.88, 100, 888.0, 1313], [20240725, 8.88, 8.89, 8.9, 8.89, 8.9, 2600, 23124.0, 1314], [20240725, 8.9, 8.9, 8.9, 8.89, 8.89, 2600, 23130.0, 1315], [20240725, 8.89, 8.89, 8.89, 8.89, 8.89, 3100, 27559.0, 1316], [20240725, 8.89, 8.9, 8.9, 8.89, 8.89, 600, 5339.0, 1317], [20240725, 8.89, 8.88, 8.89, 8.88, 8.89, 1800, 15991.0, 1318], [20240725, 8.89, 8.89, 8.9, 8.89, 8.89, 1700, 15124.0, 1319], [20240725, 8.89, 8.89, 8.89, 8.89, 8.89, 8400, 74676.0, 1320], [20240725, 8.89, 8.9, 8.9, 8.89, 8.89, 2800, 24908.0, 1321], [20240725, 8.89, 8.89, 8.9, 8.88, 8.9, 12400, 110199.0, 1322], [20240725, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1323], [20240725, 8.9, 8.89, 8.89, 8.89, 8.89, 200, 1778.0, 1324], [20240725, 8.89, 8.88, 8.89, 8.87, 8.89, 3300, 29306.0, 1325], [20240725, 8.89, 8.88, 8.89, 8.88, 8.89, 3000, 26648.0, 1326], [20240725, 8.89, 8.89, 8.89, 8.89, 8.89, 1500, 13335.0, 1327], [20240725, 8.89, 8.89, 8.89, 8.89, 8.89, 300, 2667.0, 1328], [20240725, 8.89, 8.89, 8.89, 8.88, 8.89, 2100, 18660.0, 1329], [20240725, 8.89, 8.88, 8.9, 8.88, 8.9, 22700, 201858.0, 1330], [20240725, 8.9, 8.9, 8.9, 8.9, 8.9, 2100, 18690.0, 1331], [20240725, 8.9, 8.89, 8.9, 8.89, 8.9, 4600, 40904.0, 1332], [20240725, 8.9, 8.88, 8.9, 8.88, 8.9, 14100, 125370.0, 1333], [20240725, 8.9, 8.9, 8.9, 8.89, 8.89, 1300, 11569.0, 1334], [20240725, 8.89, 8.9, 8.91, 8.9, 8.9, 8300, 73895.0, 1335], [20240725, 8.9, 8.9, 8.9, 8.89, 8.89, 14000, 124592.0, 1336], [20240725, 8.89, 8.89, 8.9, 8.89, 8.9, 5500, 48916.0, 1337], [20240725, 8.9, 8.89, 8.9, 8.89, 8.9, 6700, 59626.0, 1338], [20240725, 8.9, 8.9, 8.9, 8.9, 8.9, 2400, 21360.0, 1339], [20240725, 8.9, 8.9, 8.9, 8.89, 8.9, 6300, 56060.0, 1340], [20240725, 8.9, 8.91, 8.91, 8.9, 8.9, 2700, 24051.0, 1341], [20240725, 8.9, 8.9, 8.9, 8.89, 8.9, 6900, 61407.0, 1342], [20240725, 8.9, 8.9, 8.9, 8.9, 8.9, 1500, 13350.0, 1343], [20240725, 8.9, 8.9, 8.9, 8.89, 8.89, 3900, 34681.0, 1344], [20240725, 8.89, 8.9, 8.9, 8.89, 8.9, 6500, 57815.0, 1345], [20240725, 8.9, 8.89, 8.9, 8.89, 8.9, 1700, 15120.0, 1346], [20240725, 8.9, 8.9, 8.9, 8.9, 8.9, 1000, 8900.0, 1347], [20240725, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1348], [20240725, 8.9, 8.89, 8.9, 8.88, 8.89, 12900, 114648.0, 1349], [20240725, 8.89, 8.9, 8.9, 8.89, 8.89, 4800, 42717.0, 1350], [20240725, 8.89, 8.89, 8.89, 8.89, 8.89, 800, 7112.0, 1351], [20240725, 8.89, 8.89, 8.89, 8.89, 8.89, 6700, 59583.0, 1352], [20240725, 8.89, 8.88, 8.89, 8.87, 8.88, 22200, 197140.0, 1353], [20240725, 8.88, 8.87, 8.87, 8.85, 8.85, 11600, 102761.0, 1354], [20240725, 8.85, 8.86, 8.86, 8.86, 8.86, 10800, 95688.0, 1355], [20240725, 8.86, 8.85, 8.86, 8.84, 8.85, 35600, 314963.0, 1356], [20240725, 8.85, 8.85, 8.86, 8.85, 8.85, 3700, 32748.0, 1357], [20240725, 8.85, 8.85, 8.86, 8.84, 8.84, 21900, 193819.0, 1358], [20240725, 8.84, 8.85, 8.85, 8.84, 8.84, 9100, 80502.0, 1359], [20240725, 8.84, 8.84, 8.85, 8.84, 8.85, 10200, 90216.0, 1400], [20240725, 8.85, 8.84, 8.86, 8.84, 8.86, 15400, 136196.0, 1401], [20240725, 8.86, 8.86, 8.86, 8.86, 8.86, 21300, 188718.0, 1402], [20240725, 8.86, 8.86, 8.87, 8.86, 8.86, 3300, 29240.0, 1403], [20240725, 8.86, 8.87, 8.87, 8.86, 8.86, 6000, 53175.0, 1404], [20240725, 8.86, 8.86, 8.87, 8.86, 8.87, 1200, 10633.0, 1405], [20240725, 8.87, 8.86, 8.86, 8.86, 8.86, 7900, 69994.0, 1406], [20240725, 8.86, 8.86, 8.87, 8.86, 8.87, 15400, 136449.0, 1407], [20240725, 8.87, 8.87, 8.88, 8.87, 8.88, 29200, 259015.0, 1408], [20240725, 8.88, 8.87, 8.87, 8.87, 8.87, 400, 3548.0, 1409], [20240725, 8.87, 8.87, 8.88, 8.86, 8.87, 9200, 81613.0, 1410], [20240725, 8.87, 8.88, 8.88, 8.87, 8.87, 8700, 77185.0, 1411], [20240725, 8.87, 8.86, 8.87, 8.86, 8.87, 9200, 81573.0, 1412], [20240725, 8.87, 8.86, 8.86, 8.86, 8.86, 24300, 215298.0, 1413], [20240725, 8.86, 8.87, 8.87, 8.86, 8.86, 5200, 46074.0, 1414], [20240725, 8.86, 8.86, 8.86, 8.85, 8.86, 14900, 131914.0, 1415], [20240725, 8.86, 8.86, 8.86, 8.86, 8.86, 9500, 84156.0, 1416], [20240725, 8.86, 8.86, 8.86, 8.86, 8.86, 0, 0.0, 1417], [20240725, 8.86, 8.86, 8.86, 8.85, 8.85, 9400, 83238.0, 1418], [20240725, 8.85, 8.85, 8.85, 8.83, 8.83, 26900, 237878.0, 1419], [20240725, 8.83, 8.84, 8.84, 8.83, 8.83, 32000, 282573.0, 1420], [20240725, 8.83, 8.84, 8.85, 8.84, 8.85, 2700, 23894.0, 1421], [20240725, 8.85, 8.85, 8.86, 8.85, 8.86, 5200, 46023.0, 1422], [20240725, 8.86, 8.86, 8.87, 8.86, 8.87, 4300, 38095.0, 1423], [20240725, 8.87, 8.86, 8.86, 8.86, 8.86, 800, 7088.0, 1424], [20240725, 8.86, 8.85, 8.85, 8.84, 8.84, 8500, 75182.0, 1425], [20240725, 8.84, 8.84, 8.84, 8.82, 8.84, 21100, 186362.0, 1426], [20240725, 8.84, 8.82, 8.84, 8.82, 8.84, 21100, 186297.0, 1427], [20240725, 8.84, 8.84, 8.84, 8.84, 8.84, 1400, 12376.0, 1428], [20240725, 8.84, 8.84, 8.84, 8.83, 8.83, 3600, 31807.0, 1429], [20240725, 8.83, 8.84, 8.84, 8.84, 8.84, 16200, 143188.0, 1430], [20240725, 8.84, 8.85, 8.85, 8.82, 8.82, 21300, 188164.0, 1431], [20240725, 8.82, 8.84, 8.84, 8.83, 8.83, 9600, 84831.0, 1432], [20240725, 8.83, 8.82, 8.83, 8.82, 8.83, 14900, 131483.0, 1433], [20240725, 8.83, 8.83, 8.83, 8.82, 8.82, 19800, 174711.0, 1434], [20240725, 8.82, 8.82, 8.83, 8.82, 8.83, 31900, 281432.0, 1435], [20240725, 8.83, 8.82, 8.82, 8.82, 8.82, 2000, 17640.0, 1436], [20240725, 8.82, 8.82, 8.82, 8.8, 8.8, 122900, 1082005.0, 1437], [20240725, 8.8, 8.79, 8.81, 8.79, 8.8, 10400, 91521.0, 1438], [20240725, 8.8, 8.8, 8.81, 8.8, 8.81, 18100, 159282.0, 1439], [20240725, 8.81, 8.82, 8.83, 8.82, 8.82, 54700, 482484.0, 1440], [20240725, 8.82, 8.82, 8.82, 8.81, 8.81, 15900, 140190.0, 1441], [20240725, 8.81, 8.81, 8.82, 8.81, 8.82, 5500, 48480.0, 1442], [20240725, 8.82, 8.82, 8.82, 8.8, 8.8, 9900, 87258.0, 1443], [20240725, 8.8, 8.81, 8.81, 8.8, 8.8, 21700, 190963.0, 1444], [20240725, 8.8, 8.8, 8.8, 8.79, 8.79, 11500, 101185.0, 1445], [20240725, 8.79, 8.8, 8.81, 8.79, 8.79, 80300, 706132.0, 1446], [20240725, 8.79, 8.81, 8.84, 8.79, 8.83, 99400, 876644.0, 1447], [20240725, 8.83, 8.83, 8.85, 8.83, 8.83, 20600, 181910.0, 1448], [20240725, 8.83, 8.82, 8.82, 8.82, 8.82, 14200, 125244.0, 1449], [20240725, 8.82, 8.82, 8.82, 8.81, 8.82, 17700, 156095.0, 1450], [20240725, 8.82, 8.82, 8.83, 8.82, 8.83, 24500, 216099.0, 1451], [20240725, 8.83, 8.82, 8.83, 8.81, 8.81, 19800, 174638.0, 1452], [20240725, 8.81, 8.82, 8.83, 8.81, 8.82, 11200, 98795.0, 1453], [20240725, 8.82, 8.83, 8.83, 8.81, 8.81, 109900, 967705.0, 1454], [20240725, 8.81, 8.82, 8.82, 8.81, 8.82, 27400, 241455.0, 1455], [20240725, 8.82, 8.81, 8.81, 8.8, 8.81, 31100, 273713.0, 1456], [20240725, 8.81, 8.79, 8.81, 8.79, 8.81, 33400, 294167.0, 1457], [20240725, 8.81, 8.81, 8.81, 8.81, 8.81, 0, 0.0, 1458], [20240725, 8.81, 8.81, 8.81, 8.81, 8.81, 0, 0.0, 1459], [20240725, 8.81, 8.82, 8.82, 8.82, 8.82, 128200, 1130724.0, 1500], [20240726, 8.82, 8.8, 8.9, 8.8, 8.89, 68600, 606661.0, 931], [20240726, 8.89, 8.9, 8.9, 8.88, 8.88, 80600, 716739.0, 932], [20240726, 8.88, 8.87, 8.88, 8.87, 8.88, 32600, 289252.0, 933], [20240726, 8.88, 8.88, 8.91, 8.88, 8.9, 34100, 303393.0, 934], [20240726, 8.9, 8.89, 8.9, 8.89, 8.9, 15200, 135199.0, 935], [20240726, 8.9, 8.9, 8.91, 8.88, 8.88, 34700, 308676.0, 936], [20240726, 8.88, 8.89, 8.89, 8.86, 8.88, 29300, 260155.0, 937], [20240726, 8.88, 8.89, 8.89, 8.87, 8.88, 36900, 327824.0, 938], [20240726, 8.88, 8.88, 8.88, 8.88, 8.88, 9900, 87912.0, 939], [20240726, 8.88, 8.89, 8.89, 8.89, 8.89, 45300, 402717.0, 940], [20240726, 8.89, 8.89, 8.89, 8.88, 8.88, 7000, 62180.0, 941], [20240726, 8.88, 8.88, 8.88, 8.87, 8.88, 43600, 387145.0, 942], [20240726, 8.88, 8.88, 8.9, 8.88, 8.9, 99000, 879873.0, 943], [20240726, 8.9, 8.89, 8.9, 8.89, 8.89, 16400, 145811.0, 944], [20240726, 8.89, 8.89, 8.92, 8.89, 8.92, 109000, 970217.0, 945], [20240726, 8.92, 8.92, 8.93, 8.92, 8.92, 28000, 249811.0, 946], [20240726, 8.92, 8.92, 8.93, 8.91, 8.93, 16000, 142775.0, 947], [20240726, 8.93, 8.93, 8.93, 8.92, 8.92, 21200, 189116.0, 948], [20240726, 8.92, 8.91, 8.91, 8.91, 8.91, 2800, 24948.0, 949], [20240726, 8.91, 8.91, 8.91, 8.9, 8.91, 4000, 35626.0, 950], [20240726, 8.91, 8.91, 8.92, 8.9, 8.92, 18600, 165765.0, 951], [20240726, 8.92, 8.91, 8.93, 8.91, 8.93, 33000, 294398.0, 952], [20240726, 8.93, 8.93, 8.97, 8.93, 8.97, 58900, 526782.0, 953], [20240726, 8.97, 8.93, 8.95, 8.93, 8.94, 22200, 198467.0, 954], [20240726, 8.94, 8.94, 8.94, 8.94, 8.94, 8900, 79566.0, 955], [20240726, 8.94, 8.93, 8.94, 8.93, 8.93, 15300, 136635.0, 956], [20240726, 8.93, 8.93, 8.93, 8.92, 8.93, 20100, 179480.0, 957], [20240726, 8.93, 8.93, 8.94, 8.92, 8.94, 17100, 152816.0, 958], [20240726, 8.94, 8.94, 8.96, 8.94, 8.96, 20500, 183349.0, 959], [20240726, 8.96, 8.96, 8.96, 8.95, 8.95, 10300, 92220.0, 1000], [20240726, 8.95, 8.94, 8.94, 8.94, 8.94, 11700, 104678.0, 1001], [20240726, 8.94, 8.93, 8.94, 8.93, 8.94, 42000, 375185.0, 1002], [20240726, 8.94, 8.92, 8.93, 8.91, 8.91, 39200, 349972.0, 1003], [20240726, 8.91, 8.91, 8.93, 8.9, 8.9, 24400, 217359.0, 1004], [20240726, 8.9, 8.9, 8.9, 8.9, 8.9, 18100, 161090.0, 1005], [20240726, 8.9, 8.91, 8.91, 8.91, 8.91, 700, 6237.0, 1006], [20240726, 8.91, 8.91, 8.92, 8.91, 8.92, 500, 4458.0, 1007], [20240726, 8.92, 8.91, 8.92, 8.91, 8.91, 8000, 71303.0, 1008], [20240726, 8.91, 8.91, 8.91, 8.91, 8.91, 2300, 20493.0, 1009], [20240726, 8.91, 8.91, 8.91, 8.9, 8.9, 7000, 62306.0, 1010], [20240726, 8.9, 8.9, 8.9, 8.89, 8.9, 34600, 307935.0, 1011], [20240726, 8.9, 8.89, 8.89, 8.89, 8.89, 500, 4445.0, 1012], [20240726, 8.89, 8.89, 8.9, 8.89, 8.9, 11300, 100557.0, 1013], [20240726, 8.9, 8.9, 8.9, 8.89, 8.89, 7500, 66682.0, 1014], [20240726, 8.89, 8.89, 8.89, 8.89, 8.89, 800, 7112.0, 1015], [20240726, 8.89, 8.89, 8.89, 8.88, 8.89, 7000, 62227.0, 1016], [20240726, 8.89, 8.89, 8.89, 8.88, 8.89, 27100, 240879.0, 1017], [20240726, 8.89, 8.89, 8.9, 8.88, 8.88, 1500, 13335.0, 1018], [20240726, 8.88, 8.88, 8.88, 8.88, 8.88, 5700, 50616.0, 1019], [20240726, 8.88, 8.88, 8.89, 8.88, 8.88, 11700, 103948.0, 1020], [20240726, 8.88, 8.88, 8.88, 8.88, 8.88, 3300, 29304.0, 1021], [20240726, 8.88, 8.88, 8.88, 8.88, 8.88, 34200, 303696.0, 1022], [20240726, 8.88, 8.87, 8.88, 8.87, 8.87, 17300, 153485.0, 1023], [20240726, 8.87, 8.87, 8.87, 8.87, 8.87, 4400, 39028.0, 1024], [20240726, 8.87, 8.87, 8.87, 8.87, 8.87, 0, 0.0, 1025], [20240726, 8.87, 8.87, 8.87, 8.87, 8.87, 9000, 79830.0, 1026], [20240726, 8.87, 8.88, 8.88, 8.87, 8.88, 3100, 27508.0, 1027], [20240726, 8.88, 8.88, 8.88, 8.88, 8.88, 12200, 108336.0, 1028], [20240726, 8.88, 8.89, 8.89, 8.88, 8.88, 2400, 21317.0, 1029], [20240726, 8.88, 8.88, 8.88, 8.88, 8.88, 2300, 20424.0, 1030], [20240726, 8.88, 8.88, 8.88, 8.88, 8.88, 10400, 92352.0, 1031], [20240726, 8.88, 8.88, 8.88, 8.88, 8.88, 0, 0.0, 1032], [20240726, 8.88, 8.89, 8.89, 8.89, 8.89, 14600, 129794.0, 1033], [20240726, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1034], [20240726, 8.89, 8.9, 8.9, 8.89, 8.89, 7100, 63160.0, 1035], [20240726, 8.89, 8.89, 8.89, 8.89, 8.89, 7400, 65786.0, 1036], [20240726, 8.89, 8.94, 8.96, 8.92, 8.96, 86300, 770931.0, 1037], [20240726, 8.96, 8.94, 8.95, 8.93, 8.95, 41600, 372228.0, 1038], [20240726, 8.95, 8.94, 8.95, 8.94, 8.94, 28400, 254019.0, 1039], [20240726, 8.94, 8.98, 9.06, 8.98, 9.0, 276000, 2478498.0, 1040], [20240726, 9.0, 8.96, 9.0, 8.96, 9.0, 29600, 266196.0, 1041], [20240726, 9.0, 9.0, 9.0, 8.99, 9.0, 55000, 494941.0, 1042], [20240726, 9.0, 9.0, 9.03, 9.0, 9.0, 54200, 488314.0, 1043], [20240726, 9.0, 9.0, 9.02, 9.0, 9.01, 5100, 45959.0, 1044], [20240726, 9.01, 9.0, 9.01, 9.0, 9.0, 9500, 85530.0, 1045], [20240726, 9.0, 9.01, 9.01, 8.98, 9.0, 37300, 335678.0, 1046], [20240726, 9.0, 9.0, 9.01, 9.0, 9.01, 18200, 163808.0, 1047], [20240726, 9.01, 9.0, 9.04, 9.0, 9.03, 99100, 893834.0, 1048], [20240726, 9.03, 9.03, 9.03, 9.01, 9.01, 49300, 444602.0, 1049], [20240726, 9.01, 9.01, 9.05, 9.01, 9.04, 125100, 1129651.0, 1050], [20240726, 9.04, 9.04, 9.05, 9.01, 9.02, 41300, 373196.0, 1051], [20240726, 9.02, 9.04, 9.12, 9.02, 9.05, 269800, 2447173.0, 1052], [20240726, 9.05, 9.09, 9.1, 9.03, 9.03, 70600, 640483.0, 1053], [20240726, 9.03, 9.03, 9.07, 9.03, 9.07, 10200, 92403.0, 1054], [20240726, 9.07, 9.06, 9.07, 9.06, 9.06, 27900, 252890.0, 1055], [20240726, 9.06, 9.06, 9.07, 9.06, 9.06, 7900, 71601.0, 1056], [20240726, 9.06, 9.07, 9.08, 9.07, 9.08, 67100, 608929.0, 1057], [20240726, 9.08, 9.08, 9.23, 9.08, 9.21, 380300, 3485583.0, 1058], [20240726, 9.21, 9.23, 9.51, 9.23, 9.51, 897100, 8427653.0, 1059], [20240726, 9.51, 9.47, 9.55, 9.44, 9.45, 620000, 5884671.0, 1100], [20240726, 9.45, 9.46, 9.7, 9.44, 9.7, 1497700, 14430569.0, 1101], [20240726, 9.7, 9.7, 9.7, 9.5, 9.55, 761100, 7292131.0, 1102], [20240726, 9.55, 9.54, 9.55, 9.5, 9.5, 201700, 1922768.0, 1103], [20240726, 9.5, 9.5, 9.53, 9.49, 9.5, 329200, 3130926.0, 1104], [20240726, 9.5, 9.5, 9.5, 9.43, 9.43, 90600, 856448.0, 1105], [20240726, 9.43, 9.42, 9.43, 9.39, 9.41, 162800, 1531908.0, 1106], [20240726, 9.41, 9.42, 9.43, 9.41, 9.43, 91000, 857461.0, 1107], [20240726, 9.43, 9.43, 9.43, 9.4, 9.4, 67200, 632842.0, 1108], [20240726, 9.4, 9.4, 9.4, 9.38, 9.38, 29300, 274985.0, 1109], [20240726, 9.38, 9.37, 9.39, 9.37, 9.39, 39200, 367744.0, 1110], [20240726, 9.39, 9.38, 9.38, 9.38, 9.38, 42700, 400536.0, 1111], [20240726, 9.38, 9.38, 9.38, 9.36, 9.36, 70500, 660669.0, 1112], [20240726, 9.36, 9.36, 9.36, 9.35, 9.36, 19500, 182472.0, 1113], [20240726, 9.36, 9.36, 9.38, 9.36, 9.38, 55400, 518864.0, 1114], [20240726, 9.38, 9.37, 9.38, 9.36, 9.36, 28900, 270735.0, 1115], [20240726, 9.36, 9.36, 9.38, 9.36, 9.38, 29200, 273498.0, 1116], [20240726, 9.38, 9.37, 9.38, 9.37, 9.38, 22700, 212833.0, 1117], [20240726, 9.38, 9.37, 9.39, 9.37, 9.39, 24600, 230605.0, 1118], [20240726, 9.39, 9.38, 9.4, 9.38, 9.4, 18900, 177429.0, 1119], [20240726, 9.4, 9.4, 9.41, 9.4, 9.41, 40000, 376146.0, 1120], [20240726, 9.41, 9.42, 9.43, 9.41, 9.43, 47200, 444736.0, 1121], [20240726, 9.43, 9.43, 9.43, 9.4, 9.4, 63200, 594978.0, 1122], [20240726, 9.4, 9.4, 9.4, 9.37, 9.38, 18600, 174580.0, 1123], [20240726, 9.38, 9.37, 9.38, 9.36, 9.36, 7100, 66520.0, 1124], [20240726, 9.36, 9.36, 9.38, 9.36, 9.38, 37400, 350434.0, 1125], [20240726, 9.38, 9.39, 9.4, 9.38, 9.4, 11100, 104208.0, 1126], [20240726, 9.4, 9.4, 9.41, 9.4, 9.4, 20500, 192704.0, 1127], [20240726, 9.4, 9.4, 9.4, 9.39, 9.39, 34900, 328145.0, 1128], [20240726, 9.39, 9.39, 9.4, 9.39, 9.39, 14400, 135287.0, 1129], [20240726, 9.39, 9.39, 9.4, 9.39, 9.4, 43400, 407941.0, 1130], [20240726, 9.4, 9.41, 9.42, 9.4, 9.4, 114000, 1072511.0, 1301], [20240726, 9.4, 9.4, 9.4, 9.39, 9.39, 52200, 490570.0, 1302], [20240726, 9.39, 9.39, 9.39, 9.38, 9.39, 38400, 360294.0, 1303], [20240726, 9.39, 9.38, 9.38, 9.37, 9.37, 21500, 201489.0, 1304], [20240726, 9.37, 9.37, 9.38, 9.37, 9.37, 14500, 135866.0, 1305], [20240726, 9.37, 9.36, 9.38, 9.36, 9.38, 20800, 194883.0, 1306], [20240726, 9.38, 9.37, 9.38, 9.37, 9.37, 5500, 51538.0, 1307], [20240726, 9.37, 9.37, 9.37, 9.36, 9.36, 48600, 455289.0, 1308], [20240726, 9.36, 9.36, 9.37, 9.36, 9.37, 13700, 128253.0, 1309], [20240726, 9.37, 9.36, 9.36, 9.36, 9.36, 11000, 102960.0, 1310], [20240726, 9.36, 9.36, 9.36, 9.35, 9.35, 36100, 337593.0, 1311], [20240726, 9.35, 9.34, 9.34, 9.34, 9.34, 8300, 77522.0, 1312], [20240726, 9.34, 9.34, 9.34, 9.34, 9.34, 21500, 200810.0, 1313], [20240726, 9.34, 9.34, 9.34, 9.33, 9.34, 22700, 211858.0, 1314], [20240726, 9.34, 9.33, 9.33, 9.33, 9.33, 6100, 56920.0, 1315], [20240726, 9.33, 9.33, 9.33, 9.33, 9.33, 36700, 342412.0, 1316], [20240726, 9.33, 9.32, 9.32, 9.31, 9.31, 87500, 815057.0, 1317], [20240726, 9.31, 9.31, 9.31, 9.3, 9.31, 22700, 211233.0, 1318], [20240726, 9.31, 9.3, 9.31, 9.3, 9.31, 9200, 85604.0, 1319], [20240726, 9.31, 9.32, 9.32, 9.31, 9.32, 24500, 228252.0, 1320], [20240726, 9.32, 9.32, 9.33, 9.32, 9.33, 9300, 86698.0, 1321], [20240726, 9.33, 9.33, 9.33, 9.32, 9.32, 19800, 184726.0, 1322], [20240726, 9.32, 9.33, 9.33, 9.33, 9.33, 13300, 124089.0, 1323], [20240726, 9.33, 9.33, 9.33, 9.33, 9.33, 5200, 48516.0, 1324], [20240726, 9.33, 9.34, 9.34, 9.34, 9.34, 10600, 99004.0, 1325], [20240726, 9.34, 9.34, 9.34, 9.33, 9.34, 6800, 63482.0, 1326], [20240726, 9.34, 9.34, 9.34, 9.32, 9.32, 19800, 184738.0, 1327], [20240726, 9.32, 9.33, 9.33, 9.33, 9.33, 1000, 9330.0, 1328], [20240726, 9.33, 9.33, 9.33, 9.32, 9.32, 22800, 212708.0, 1329], [20240726, 9.32, 9.34, 9.34, 9.32, 9.32, 72900, 679752.0, 1330], [20240726, 9.32, 9.34, 9.34, 9.34, 9.34, 5900, 55088.0, 1331], [20240726, 9.34, 9.34, 9.34, 9.33, 9.34, 13700, 127890.0, 1332], [20240726, 9.34, 9.34, 9.34, 9.33, 9.33, 600, 5599.0, 1333], [20240726, 9.33, 9.33, 9.34, 9.33, 9.34, 1100, 10273.0, 1334], [20240726, 9.34, 9.33, 9.34, 9.33, 9.34, 23100, 215753.0, 1335], [20240726, 9.34, 9.34, 9.35, 9.33, 9.35, 24800, 231588.0, 1336], [20240726, 9.35, 9.35, 9.35, 9.35, 9.35, 1600, 14960.0, 1337], [20240726, 9.35, 9.35, 9.35, 9.34, 9.34, 8100, 75715.0, 1338], [20240726, 9.34, 9.35, 9.35, 9.34, 9.34, 1200, 11217.0, 1339], [20240726, 9.34, 9.34, 9.35, 9.34, 9.35, 1800, 16824.0, 1340], [20240726, 9.35, 9.34, 9.34, 9.34, 9.34, 5800, 54172.0, 1341], [20240726, 9.34, 9.35, 9.35, 9.34, 9.35, 5400, 50489.0, 1342], [20240726, 9.35, 9.34, 9.35, 9.34, 9.34, 11800, 110218.0, 1343], [20240726, 9.34, 9.34, 9.35, 9.34, 9.34, 9100, 85071.0, 1344], [20240726, 9.34, 9.34, 9.35, 9.34, 9.35, 1700, 15886.0, 1345], [20240726, 9.35, 9.33, 9.34, 9.33, 9.33, 51200, 477967.0, 1346], [20240726, 9.33, 9.34, 9.34, 9.34, 9.34, 1100, 10274.0, 1347], [20240726, 9.34, 9.33, 9.34, 9.33, 9.34, 9700, 90580.0, 1348], [20240726, 9.34, 9.34, 9.35, 9.34, 9.34, 8700, 81304.0, 1349], [20240726, 9.34, 9.34, 9.34, 9.34, 9.34, 11000, 102740.0, 1350], [20240726, 9.34, 9.34, 9.34, 9.34, 9.34, 6700, 62578.0, 1351], [20240726, 9.34, 9.33, 9.34, 9.33, 9.34, 3800, 35483.0, 1352], [20240726, 9.34, 9.34, 9.35, 9.33, 9.35, 9200, 85937.0, 1353], [20240726, 9.35, 9.35, 9.36, 9.35, 9.35, 22300, 208507.0, 1354], [20240726, 9.35, 9.35, 9.35, 9.34, 9.34, 4900, 45778.0, 1355], [20240726, 9.34, 9.34, 9.35, 9.34, 9.35, 1400, 13081.0, 1356], [20240726, 9.35, 9.35, 9.36, 9.35, 9.36, 20500, 191815.0, 1357], [20240726, 9.36, 9.36, 9.36, 9.36, 9.36, 27200, 254592.0, 1358], [20240726, 9.36, 9.36, 9.38, 9.36, 9.38, 12300, 115164.0, 1359], [20240726, 9.38, 9.38, 9.4, 9.38, 9.4, 42700, 401059.0, 1400], [20240726, 9.4, 9.4, 9.42, 9.39, 9.41, 42100, 396127.0, 1401], [20240726, 9.41, 9.4, 9.4, 9.38, 9.39, 33100, 310858.0, 1402], [20240726, 9.39, 9.38, 9.38, 9.38, 9.38, 7400, 69412.0, 1403], [20240726, 9.38, 9.38, 9.39, 9.38, 9.38, 10300, 96655.0, 1404], [20240726, 9.38, 9.38, 9.38, 9.38, 9.38, 200, 1876.0, 1405], [20240726, 9.38, 9.38, 9.39, 9.38, 9.38, 35500, 333040.0, 1406], [20240726, 9.38, 9.38, 9.39, 9.38, 9.39, 11600, 108823.0, 1407], [20240726, 9.39, 9.39, 9.39, 9.38, 9.39, 8600, 80727.0, 1408], [20240726, 9.39, 9.39, 9.39, 9.38, 9.38, 3500, 32840.0, 1409], [20240726, 9.38, 9.38, 9.39, 9.38, 9.39, 2400, 22531.0, 1410], [20240726, 9.39, 9.39, 9.4, 9.38, 9.4, 29300, 275145.0, 1411], [20240726, 9.4, 9.39, 9.39, 9.39, 9.39, 900, 8451.0, 1412], [20240726, 9.39, 9.39, 9.4, 9.39, 9.39, 4800, 45079.0, 1413], [20240726, 9.39, 9.39, 9.39, 9.39, 9.39, 2600, 24414.0, 1414], [20240726, 9.39, 9.39, 9.39, 9.39, 9.39, 20100, 188741.0, 1415], [20240726, 9.39, 9.39, 9.39, 9.38, 9.38, 8900, 83521.0, 1416], [20240726, 9.38, 9.38, 9.38, 9.37, 9.37, 5300, 49707.0, 1417], [20240726, 9.37, 9.37, 9.37, 9.33, 9.33, 50300, 470640.0, 1418], [20240726, 9.33, 9.36, 9.36, 9.34, 9.34, 4300, 40194.0, 1419], [20240726, 9.34, 9.35, 9.35, 9.34, 9.34, 19400, 181277.0, 1420], [20240726, 9.34, 9.34, 9.34, 9.34, 9.34, 3900, 36426.0, 1421], [20240726, 9.34, 9.34, 9.34, 9.34, 9.34, 1400, 13076.0, 1422], [20240726, 9.34, 9.34, 9.35, 9.34, 9.35, 3400, 31779.0, 1423], [20240726, 9.35, 9.35, 9.35, 9.34, 9.34, 7100, 66328.0, 1424], [20240726, 9.34, 9.34, 9.34, 9.34, 9.34, 100, 934.0, 1425], [20240726, 9.34, 9.34, 9.35, 9.34, 9.34, 23400, 218626.0, 1426], [20240726, 9.34, 9.34, 9.34, 9.34, 9.34, 11200, 104608.0, 1427], [20240726, 9.34, 9.34, 9.34, 9.33, 9.33, 1600, 14940.0, 1428], [20240726, 9.33, 9.33, 9.33, 9.33, 9.33, 23600, 220188.0, 1429], [20240726, 9.33, 9.33, 9.35, 9.33, 9.35, 31100, 290378.0, 1430], [20240726, 9.35, 9.35, 9.35, 9.35, 9.35, 8100, 75735.0, 1431], [20240726, 9.35, 9.35, 9.36, 9.35, 9.36, 39400, 368428.0, 1432], [20240726, 9.36, 9.36, 9.37, 9.36, 9.37, 23400, 219104.0, 1433], [20240726, 9.37, 9.38, 9.39, 9.38, 9.38, 56700, 532173.0, 1434], [20240726, 9.38, 9.38, 9.38, 9.36, 9.38, 19300, 180994.0, 1435], [20240726, 9.38, 9.38, 9.38, 9.38, 9.38, 10800, 101304.0, 1436], [20240726, 9.38, 9.38, 9.38, 9.36, 9.36, 15700, 147145.0, 1437], [20240726, 9.36, 9.36, 9.36, 9.36, 9.36, 5300, 49608.0, 1438], [20240726, 9.36, 9.36, 9.36, 9.35, 9.36, 8700, 81401.0, 1439], [20240726, 9.36, 9.36, 9.36, 9.35, 9.36, 10300, 96388.0, 1440], [20240726, 9.36, 9.36, 9.36, 9.35, 9.36, 34200, 319787.0, 1441], [20240726, 9.36, 9.35, 9.35, 9.34, 9.35, 15900, 148628.0, 1442], [20240726, 9.35, 9.35, 9.35, 9.34, 9.35, 37100, 346881.0, 1443], [20240726, 9.35, 9.35, 9.36, 9.35, 9.35, 34100, 318859.0, 1444], [20240726, 9.35, 9.35, 9.36, 9.35, 9.35, 16700, 156201.0, 1445], [20240726, 9.35, 9.35, 9.36, 9.35, 9.35, 20200, 188924.0, 1446], [20240726, 9.35, 9.35, 9.36, 9.35, 9.35, 41400, 387125.0, 1447], [20240726, 9.35, 9.35, 9.36, 9.35, 9.36, 25800, 241351.0, 1448], [20240726, 9.36, 9.35, 9.36, 9.34, 9.34, 78900, 737917.0, 1449], [20240726, 9.34, 9.35, 9.35, 9.34, 9.34, 14700, 137436.0, 1450], [20240726, 9.34, 9.35, 9.35, 9.33, 9.34, 57200, 534243.0, 1451], [20240726, 9.34, 9.34, 9.34, 9.33, 9.34, 24000, 224137.0, 1452], [20240726, 9.34, 9.34, 9.34, 9.33, 9.33, 30500, 284798.0, 1453], [20240726, 9.33, 9.33, 9.34, 9.33, 9.33, 25100, 234300.0, 1454], [20240726, 9.33, 9.34, 9.34, 9.33, 9.33, 118600, 1106644.0, 1455], [20240726, 9.33, 9.32, 9.33, 9.31, 9.32, 89000, 829223.0, 1456], [20240726, 9.32, 9.31, 9.32, 9.31, 9.32, 42800, 398697.0, 1457], [20240726, 9.32, 9.32, 9.32, 9.32, 9.32, 300, 2796.0, 1458], [20240726, 9.32, 9.32, 9.32, 9.32, 9.32, 0, 0.0, 1459], [20240726, 9.32, 9.3, 9.3, 9.3, 9.3, 191400, 1780020.0, 1500], [20240729, 9.3, 9.29, 9.37, 9.22, 9.26, 853800, 7923943.0, 931], [20240729, 9.26, 9.33, 9.33, 9.22, 9.25, 72600, 672351.0, 932], [20240729, 9.25, 9.25, 9.25, 9.22, 9.25, 106300, 981785.0, 933], [20240729, 9.25, 9.16, 9.23, 9.16, 9.2, 259500, 2386661.0, 934], [20240729, 9.2, 9.2, 9.22, 9.2, 9.22, 103800, 955002.0, 935], [20240729, 9.22, 9.2, 9.2, 9.16, 9.16, 188500, 1729122.0, 936], [20240729, 9.16, 9.16, 9.2, 9.16, 9.18, 131500, 1207861.0, 937], [20240729, 9.18, 9.19, 9.19, 9.17, 9.17, 32600, 299034.0, 938], [20240729, 9.17, 9.17, 9.18, 9.16, 9.18, 76400, 700653.0, 939], [20240729, 9.18, 9.17, 9.18, 9.16, 9.17, 57700, 529113.0, 940], [20240729, 9.17, 9.19, 9.22, 9.18, 9.22, 40900, 376535.0, 941], [20240729, 9.22, 9.21, 9.22, 9.18, 9.2, 34600, 318531.0, 942], [20240729, 9.2, 9.2, 9.21, 9.2, 9.2, 29400, 270451.0, 943], [20240729, 9.2, 9.2, 9.2, 9.18, 9.18, 44400, 408353.0, 944], [20240729, 9.18, 9.18, 9.2, 9.18, 9.2, 9400, 86388.0, 945], [20240729, 9.2, 9.19, 9.19, 9.18, 9.18, 27400, 251784.0, 946], [20240729, 9.18, 9.18, 9.19, 9.17, 9.17, 41300, 379140.0, 947], [20240729, 9.17, 9.17, 9.19, 9.17, 9.18, 62500, 574053.0, 948], [20240729, 9.18, 9.21, 9.22, 9.19, 9.22, 75700, 697361.0, 949], [20240729, 9.22, 9.21, 9.21, 9.19, 9.21, 18700, 172158.0, 950], [20240729, 9.21, 9.21, 9.21, 9.2, 9.2, 27300, 251329.0, 951], [20240729, 9.2, 9.2, 9.21, 9.2, 9.21, 48500, 446498.0, 952], [20240729, 9.21, 9.21, 9.22, 9.2, 9.22, 58200, 536212.0, 953], [20240729, 9.22, 9.23, 9.24, 9.22, 9.23, 35300, 325798.0, 954], [20240729, 9.23, 9.23, 9.24, 9.22, 9.24, 149900, 1382333.0, 955], [20240729, 9.24, 9.25, 9.25, 9.24, 9.25, 16100, 148831.0, 956], [20240729, 9.25, 9.24, 9.25, 9.23, 9.25, 61200, 565695.0, 957], [20240729, 9.25, 9.25, 9.25, 9.23, 9.23, 13900, 128327.0, 958], [20240729, 9.23, 9.23, 9.23, 9.22, 9.22, 17800, 164216.0, 959], [20240729, 9.22, 9.21, 9.21, 9.21, 9.21, 18800, 173148.0, 1000], [20240729, 9.21, 9.2, 9.21, 9.2, 9.2, 18400, 169366.0, 1001], [20240729, 9.2, 9.21, 9.22, 9.2, 9.21, 42200, 388613.0, 1002], [20240729, 9.21, 9.21, 9.21, 9.2, 9.2, 21200, 195133.0, 1003], [20240729, 9.2, 9.21, 9.21, 9.19, 9.19, 89200, 820345.0, 1004], [20240729, 9.19, 9.19, 9.21, 9.19, 9.2, 40500, 372618.0, 1005], [20240729, 9.2, 9.21, 9.22, 9.2, 9.2, 35600, 327757.0, 1006], [20240729, 9.2, 9.2, 9.2, 9.19, 9.19, 18600, 170978.0, 1007], [20240729, 9.19, 9.19, 9.21, 9.19, 9.2, 101300, 932349.0, 1008], [20240729, 9.2, 9.21, 9.21, 9.19, 9.21, 36700, 337842.0, 1009], [20240729, 9.21, 9.21, 9.22, 9.2, 9.21, 52400, 481824.0, 1010], [20240729, 9.21, 9.21, 9.22, 9.2, 9.22, 21900, 201669.0, 1011], [20240729, 9.22, 9.22, 9.23, 9.21, 9.23, 9700, 89462.0, 1012], [20240729, 9.23, 9.21, 9.23, 9.21, 9.21, 7300, 67338.0, 1013], [20240729, 9.21, 9.2, 9.23, 9.2, 9.23, 4500, 41432.0, 1014], [20240729, 9.23, 9.22, 9.22, 9.2, 9.2, 17800, 163886.0, 1015], [20240729, 9.2, 9.2, 9.21, 9.2, 9.2, 42200, 388596.0, 1016], [20240729, 9.2, 9.2, 9.21, 9.2, 9.2, 21000, 193304.0, 1017], [20240729, 9.2, 9.2, 9.21, 9.2, 9.21, 19800, 182277.0, 1018], [20240729, 9.21, 9.2, 9.21, 9.2, 9.2, 6200, 57041.0, 1019], [20240729, 9.2, 9.2, 9.21, 9.2, 9.2, 5900, 54295.0, 1020], [20240729, 9.2, 9.2, 9.21, 9.2, 9.2, 11300, 104042.0, 1021], [20240729, 9.2, 9.21, 9.22, 9.2, 9.22, 10100, 92972.0, 1022], [20240729, 9.22, 9.22, 9.23, 9.22, 9.22, 23400, 215770.0, 1023], [20240729, 9.22, 9.22, 9.22, 9.21, 9.22, 6200, 57155.0, 1024], [20240729, 9.22, 9.22, 9.22, 9.21, 9.21, 18200, 167783.0, 1025], [20240729, 9.21, 9.21, 9.21, 9.21, 9.21, 1700, 15657.0, 1026], [20240729, 9.21, 9.21, 9.21, 9.21, 9.21, 24900, 229334.0, 1027], [20240729, 9.21, 9.21, 9.21, 9.21, 9.21, 9000, 82890.0, 1028], [20240729, 9.21, 9.2, 9.21, 9.2, 9.21, 85100, 782984.0, 1029], [20240729, 9.21, 9.21, 9.21, 9.21, 9.21, 2600, 23946.0, 1030], [20240729, 9.21, 9.22, 9.22, 9.2, 9.2, 37900, 348755.0, 1031], [20240729, 9.2, 9.2, 9.2, 9.19, 9.2, 32000, 294360.0, 1032], [20240729, 9.2, 9.2, 9.2, 9.19, 9.19, 4600, 42280.0, 1033], [20240729, 9.19, 9.19, 9.19, 9.19, 9.19, 45200, 415388.0, 1034], [20240729, 9.19, 9.19, 9.19, 9.18, 9.18, 13500, 124037.0, 1035], [20240729, 9.18, 9.2, 9.2, 9.2, 9.2, 91400, 840792.0, 1036], [20240729, 9.2, 9.2, 9.22, 9.2, 9.22, 2200, 20254.0, 1037], [20240729, 9.22, 9.21, 9.22, 9.21, 9.22, 1000, 9211.0, 1038], [20240729, 9.22, 9.21, 9.22, 9.2, 9.2, 15900, 146303.0, 1039], [20240729, 9.2, 9.2, 9.2, 9.19, 9.19, 8400, 77260.0, 1040], [20240729, 9.19, 9.19, 9.2, 9.19, 9.2, 5900, 54237.0, 1041], [20240729, 9.2, 9.19, 9.2, 9.19, 9.19, 8400, 77199.0, 1042], [20240729, 9.19, 9.19, 9.19, 9.18, 9.19, 6600, 60643.0, 1043], [20240729, 9.19, 9.19, 9.19, 9.18, 9.18, 44400, 407620.0, 1044], [20240729, 9.18, 9.18, 9.19, 9.18, 9.18, 4300, 39495.0, 1045], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 200, 1836.0, 1046], [20240729, 9.18, 9.19, 9.19, 9.19, 9.19, 1100, 10109.0, 1047], [20240729, 9.19, 9.18, 9.19, 9.18, 9.18, 6300, 57869.0, 1048], [20240729, 9.18, 9.18, 9.19, 9.18, 9.19, 800, 7348.0, 1049], [20240729, 9.19, 9.19, 9.2, 9.19, 9.19, 10500, 96499.0, 1050], [20240729, 9.19, 9.19, 9.2, 9.19, 9.2, 72500, 666981.0, 1051], [20240729, 9.2, 9.2, 9.2, 9.19, 9.19, 3200, 29434.0, 1052], [20240729, 9.19, 9.2, 9.2, 9.2, 9.2, 7700, 70840.0, 1053], [20240729, 9.2, 9.19, 9.2, 9.19, 9.2, 2600, 23909.0, 1054], [20240729, 9.2, 9.19, 9.2, 9.19, 9.2, 5800, 53349.0, 1055], [20240729, 9.2, 9.2, 9.2, 9.2, 9.2, 28500, 262200.0, 1056], [20240729, 9.2, 9.2, 9.2, 9.19, 9.2, 4000, 36799.0, 1057], [20240729, 9.2, 9.19, 9.2, 9.19, 9.2, 1800, 16553.0, 1058], [20240729, 9.2, 9.2, 9.2, 9.19, 9.19, 1300, 11952.0, 1059], [20240729, 9.19, 9.19, 9.2, 9.19, 9.19, 19900, 182891.0, 1100], [20240729, 9.19, 9.19, 9.19, 9.18, 9.18, 7900, 72594.0, 1101], [20240729, 9.18, 9.18, 9.19, 9.18, 9.18, 5500, 50493.0, 1102], [20240729, 9.18, 9.19, 9.22, 9.19, 9.21, 120800, 1110567.0, 1103], [20240729, 9.21, 9.21, 9.21, 9.2, 9.2, 4700, 43285.0, 1104], [20240729, 9.2, 9.2, 9.2, 9.19, 9.19, 6300, 57917.0, 1105], [20240729, 9.19, 9.19, 9.2, 9.19, 9.2, 5400, 49663.0, 1106], [20240729, 9.2, 9.2, 9.2, 9.19, 9.2, 1600, 14715.0, 1107], [20240729, 9.2, 9.19, 9.19, 9.19, 9.19, 1000, 9190.0, 1108], [20240729, 9.19, 9.2, 9.2, 9.19, 9.19, 12800, 117714.0, 1109], [20240729, 9.19, 9.2, 9.2, 9.19, 9.19, 1400, 12875.0, 1110], [20240729, 9.19, 9.2, 9.2, 9.18, 9.19, 247200, 2269513.0, 1111], [20240729, 9.19, 9.19, 9.19, 9.19, 9.19, 900, 8271.0, 1112], [20240729, 9.19, 9.17, 9.18, 9.17, 9.18, 120100, 1101560.0, 1113], [20240729, 9.18, 9.18, 9.18, 9.17, 9.18, 2000, 18355.0, 1114], [20240729, 9.18, 9.18, 9.18, 9.17, 9.18, 3600, 33030.0, 1115], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 2100, 19278.0, 1116], [20240729, 9.18, 9.18, 9.18, 9.17, 9.17, 34600, 317601.0, 1117], [20240729, 9.17, 9.18, 9.18, 9.17, 9.17, 12100, 111026.0, 1118], [20240729, 9.17, 9.18, 9.18, 9.17, 9.18, 15900, 145955.0, 1119], [20240729, 9.18, 9.18, 9.19, 9.17, 9.17, 38000, 348621.0, 1120], [20240729, 9.17, 9.18, 9.18, 9.17, 9.17, 7600, 69717.0, 1121], [20240729, 9.17, 9.16, 9.17, 9.16, 9.17, 3400, 31166.0, 1122], [20240729, 9.17, 9.17, 9.18, 9.17, 9.18, 5200, 47709.0, 1123], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 7700, 70686.0, 1124], [20240729, 9.18, 9.18, 9.18, 9.17, 9.18, 6500, 59663.0, 1125], [20240729, 9.18, 9.17, 9.18, 9.17, 9.18, 17700, 162403.0, 1126], [20240729, 9.18, 9.18, 9.18, 9.17, 9.17, 2200, 20182.0, 1127], [20240729, 9.17, 9.17, 9.18, 9.17, 9.18, 800, 7338.0, 1128], [20240729, 9.18, 9.17, 9.18, 9.17, 9.18, 21400, 196428.0, 1129], [20240729, 9.18, 9.19, 9.19, 9.18, 9.18, 800, 7347.0, 1130], [20240729, 9.18, 9.19, 9.19, 9.18, 9.18, 9000, 82671.0, 1301], [20240729, 9.18, 9.19, 9.19, 9.18, 9.18, 2800, 25724.0, 1302], [20240729, 9.18, 9.19, 9.19, 9.19, 9.19, 200, 1838.0, 1303], [20240729, 9.19, 9.18, 9.19, 9.18, 9.19, 24500, 224918.0, 1304], [20240729, 9.19, 9.19, 9.19, 9.19, 9.19, 1000, 9190.0, 1305], [20240729, 9.19, 9.18, 9.19, 9.18, 9.19, 7300, 67082.0, 1306], [20240729, 9.19, 9.19, 9.19, 9.19, 9.19, 2000, 18380.0, 1307], [20240729, 9.19, 9.19, 9.19, 9.19, 9.19, 3000, 27570.0, 1308], [20240729, 9.19, 9.19, 9.19, 9.18, 9.18, 2400, 22035.0, 1309], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 900, 8262.0, 1310], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1311], [20240729, 9.18, 9.2, 9.2, 9.2, 9.2, 8800, 80960.0, 1312], [20240729, 9.2, 9.19, 9.2, 9.19, 9.19, 3600, 33105.0, 1313], [20240729, 9.19, 9.2, 9.21, 9.19, 9.19, 35500, 326465.0, 1314], [20240729, 9.19, 9.19, 9.19, 9.19, 9.19, 7600, 69844.0, 1315], [20240729, 9.19, 9.19, 9.19, 9.17, 9.17, 72200, 662441.0, 1316], [20240729, 9.17, 9.18, 9.18, 9.17, 9.17, 4200, 38533.0, 1317], [20240729, 9.17, 9.17, 9.18, 9.17, 9.18, 2300, 21105.0, 1318], [20240729, 9.18, 9.18, 9.18, 9.17, 9.18, 2400, 22030.0, 1319], [20240729, 9.18, 9.18, 9.18, 9.17, 9.18, 3300, 30289.0, 1320], [20240729, 9.18, 9.18, 9.19, 9.18, 9.19, 10100, 92750.0, 1321], [20240729, 9.19, 9.19, 9.2, 9.19, 9.19, 2800, 25754.0, 1322], [20240729, 9.19, 9.18, 9.2, 9.17, 9.17, 68000, 623779.0, 1323], [20240729, 9.17, 9.17, 9.19, 9.17, 9.18, 1600, 14687.0, 1324], [20240729, 9.18, 9.19, 9.19, 9.18, 9.18, 5000, 45946.0, 1325], [20240729, 9.18, 9.19, 9.19, 9.19, 9.19, 300, 2757.0, 1326], [20240729, 9.19, 9.19, 9.19, 9.18, 9.18, 7000, 64272.0, 1327], [20240729, 9.18, 9.19, 9.2, 9.18, 9.2, 1000, 9190.0, 1328], [20240729, 9.2, 9.18, 9.18, 9.18, 9.18, 3800, 34884.0, 1329], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 51600, 473688.0, 1330], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 5400, 49572.0, 1331], [20240729, 9.18, 9.18, 9.19, 9.18, 9.19, 6100, 56024.0, 1332], [20240729, 9.19, 9.18, 9.18, 9.18, 9.18, 15700, 144126.0, 1333], [20240729, 9.18, 9.19, 9.19, 9.18, 9.18, 1600, 14703.0, 1334], [20240729, 9.18, 9.18, 9.19, 9.18, 9.19, 2700, 24806.0, 1335], [20240729, 9.19, 9.18, 9.18, 9.18, 9.18, 700, 6426.0, 1336], [20240729, 9.18, 9.19, 9.19, 9.19, 9.19, 2600, 23894.0, 1337], [20240729, 9.19, 9.19, 9.19, 9.18, 9.18, 9600, 88162.0, 1338], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 5500, 50490.0, 1339], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 600, 5508.0, 1340], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 3000, 27540.0, 1341], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 1300, 11934.0, 1342], [20240729, 9.18, 9.18, 9.19, 9.18, 9.18, 2200, 20201.0, 1343], [20240729, 9.18, 9.19, 9.19, 9.19, 9.19, 8900, 81791.0, 1344], [20240729, 9.19, 9.19, 9.19, 9.19, 9.19, 0, 0.0, 1345], [20240729, 9.19, 9.19, 9.19, 9.18, 9.18, 4400, 40397.0, 1346], [20240729, 9.18, 9.18, 9.19, 9.18, 9.19, 4500, 41354.0, 1347], [20240729, 9.19, 9.18, 9.18, 9.18, 9.18, 2600, 23868.0, 1348], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 2400, 22032.0, 1349], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 7200, 66096.0, 1350], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 4900, 44982.0, 1351], [20240729, 9.18, 9.18, 9.18, 9.17, 9.17, 38000, 348828.0, 1352], [20240729, 9.17, 9.18, 9.18, 9.18, 9.18, 4300, 39474.0, 1353], [20240729, 9.18, 9.17, 9.17, 9.17, 9.17, 7400, 67910.0, 1354], [20240729, 9.17, 9.18, 9.18, 9.18, 9.18, 1900, 17442.0, 1355], [20240729, 9.18, 9.17, 9.18, 9.17, 9.17, 5600, 51390.0, 1356], [20240729, 9.17, 9.18, 9.18, 9.17, 9.17, 1700, 15597.0, 1357], [20240729, 9.17, 9.18, 9.18, 9.17, 9.18, 15600, 143159.0, 1358], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 1800, 16524.0, 1359], [20240729, 9.18, 9.17, 9.17, 9.15, 9.17, 232500, 2130707.0, 1400], [20240729, 9.17, 9.16, 9.16, 9.15, 9.15, 31500, 288250.0, 1401], [20240729, 9.15, 9.15, 9.15, 9.15, 9.15, 6600, 60390.0, 1402], [20240729, 9.15, 9.16, 9.16, 9.15, 9.16, 5300, 48521.0, 1403], [20240729, 9.16, 9.16, 9.16, 9.16, 9.16, 5300, 48548.0, 1404], [20240729, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1405], [20240729, 9.16, 9.16, 9.17, 9.16, 9.17, 18900, 173232.0, 1406], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 800, 7336.0, 1407], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 1700, 15589.0, 1408], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 300, 2751.0, 1409], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 500, 4585.0, 1410], [20240729, 9.17, 9.18, 9.18, 9.17, 9.17, 3100, 28448.0, 1411], [20240729, 9.17, 9.17, 9.18, 9.17, 9.17, 3900, 35786.0, 1412], [20240729, 9.17, 9.18, 9.18, 9.17, 9.17, 2200, 20191.0, 1413], [20240729, 9.17, 9.18, 9.18, 9.16, 9.17, 1400, 12838.0, 1414], [20240729, 9.17, 9.17, 9.18, 9.16, 9.17, 4100, 37573.0, 1415], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 1500, 13755.0, 1416], [20240729, 9.17, 9.17, 9.18, 9.17, 9.17, 6700, 61441.0, 1417], [20240729, 9.17, 9.18, 9.18, 9.17, 9.17, 8100, 74350.0, 1418], [20240729, 9.17, 9.18, 9.18, 9.17, 9.18, 7900, 72515.0, 1419], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 700, 6426.0, 1420], [20240729, 9.18, 9.18, 9.18, 9.17, 9.17, 1600, 14687.0, 1421], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 0, 0.0, 1422], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 1700, 15589.0, 1423], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 12400, 113708.0, 1424], [20240729, 9.17, 9.16, 9.16, 9.16, 9.16, 10300, 94381.0, 1425], [20240729, 9.16, 9.17, 9.17, 9.16, 9.17, 1900, 17422.0, 1426], [20240729, 9.17, 9.16, 9.17, 9.16, 9.17, 7600, 69617.0, 1427], [20240729, 9.17, 9.16, 9.16, 9.15, 9.16, 138400, 1266723.0, 1428], [20240729, 9.16, 9.16, 9.16, 9.16, 9.16, 4800, 43965.0, 1429], [20240729, 9.16, 9.16, 9.16, 9.16, 9.16, 1800, 16488.0, 1430], [20240729, 9.16, 9.16, 9.16, 9.16, 9.16, 700, 6412.0, 1431], [20240729, 9.16, 9.16, 9.16, 9.15, 9.16, 18500, 169450.0, 1432], [20240729, 9.16, 9.16, 9.16, 9.15, 9.15, 1200, 10987.0, 1433], [20240729, 9.15, 9.16, 9.16, 9.16, 9.16, 19000, 174040.0, 1434], [20240729, 9.16, 9.16, 9.16, 9.16, 9.16, 9700, 88852.0, 1435], [20240729, 9.16, 9.16, 9.16, 9.15, 9.15, 14700, 134643.0, 1436], [20240729, 9.15, 9.16, 9.16, 9.16, 9.16, 3200, 29312.0, 1437], [20240729, 9.16, 9.16, 9.16, 9.16, 9.16, 5000, 45800.0, 1438], [20240729, 9.16, 9.16, 9.17, 9.16, 9.16, 7500, 68754.0, 1439], [20240729, 9.16, 9.16, 9.17, 9.16, 9.17, 11800, 108198.0, 1440], [20240729, 9.17, 9.17, 9.17, 9.16, 9.17, 6800, 62354.0, 1441], [20240729, 9.17, 9.17, 9.17, 9.17, 9.17, 19400, 177898.0, 1442], [20240729, 9.17, 9.17, 9.17, 9.16, 9.16, 1600, 14657.0, 1443], [20240729, 9.16, 9.17, 9.17, 9.16, 9.17, 15600, 143048.0, 1444], [20240729, 9.17, 9.16, 9.17, 9.16, 9.17, 7600, 69622.0, 1445], [20240729, 9.17, 9.17, 9.17, 9.16, 9.16, 4000, 36648.0, 1446], [20240729, 9.16, 9.16, 9.17, 9.16, 9.17, 6800, 62309.0, 1447], [20240729, 9.17, 9.17, 9.17, 9.16, 9.16, 2300, 21070.0, 1448], [20240729, 9.16, 9.16, 9.17, 9.16, 9.17, 92300, 846354.0, 1449], [20240729, 9.17, 9.16, 9.17, 9.16, 9.17, 29800, 273161.0, 1450], [20240729, 9.17, 9.17, 9.17, 9.16, 9.17, 54100, 495801.0, 1451], [20240729, 9.17, 9.16, 9.16, 9.16, 9.16, 35800, 328190.0, 1452], [20240729, 9.16, 9.17, 9.17, 9.16, 9.17, 14400, 131981.0, 1453], [20240729, 9.17, 9.17, 9.18, 9.16, 9.18, 18600, 170573.0, 1454], [20240729, 9.18, 9.18, 9.18, 9.17, 9.17, 20300, 186324.0, 1455], [20240729, 9.17, 9.17, 9.18, 9.17, 9.18, 22100, 202792.0, 1456], [20240729, 9.18, 9.18, 9.18, 9.17, 9.18, 50600, 464057.0, 1457], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1458], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1459], [20240729, 9.18, 9.18, 9.18, 9.18, 9.18, 149000, 1367820.0, 1500], [20240730, 9.18, 9.13, 9.2, 9.12, 9.14, 124700, 1140778.0, 931], [20240730, 9.14, 9.15, 9.15, 9.13, 9.13, 54300, 495906.0, 932], [20240730, 9.13, 9.15, 9.17, 9.13, 9.16, 27500, 251884.0, 933], [20240730, 9.16, 9.15, 9.16, 9.13, 9.14, 24000, 219502.0, 934], [20240730, 9.14, 9.14, 9.15, 9.13, 9.14, 39600, 361895.0, 935], [20240730, 9.14, 9.13, 9.14, 9.13, 9.13, 6500, 59378.0, 936], [20240730, 9.13, 9.13, 9.17, 9.13, 9.14, 46200, 422868.0, 937], [20240730, 9.14, 9.15, 9.18, 9.15, 9.18, 56100, 514534.0, 938], [20240730, 9.18, 9.18, 9.18, 9.17, 9.17, 14800, 135755.0, 939], [20240730, 9.17, 9.16, 9.17, 9.16, 9.16, 10700, 98084.0, 940], [20240730, 9.16, 9.17, 9.18, 9.17, 9.18, 15500, 142259.0, 941], [20240730, 9.18, 9.18, 9.2, 9.18, 9.19, 32100, 295071.0, 942], [20240730, 9.19, 9.19, 9.21, 9.18, 9.21, 23100, 212495.0, 943], [20240730, 9.21, 9.22, 9.23, 9.2, 9.22, 89700, 827062.0, 944], [20240730, 9.22, 9.2, 9.21, 9.2, 9.21, 20000, 184174.0, 945], [20240730, 9.21, 9.21, 9.21, 9.2, 9.21, 7200, 66304.0, 946], [20240730, 9.21, 9.21, 9.22, 9.21, 9.21, 23600, 217497.0, 947], [20240730, 9.21, 9.21, 9.21, 9.2, 9.2, 6100, 56141.0, 948], [20240730, 9.2, 9.2, 9.2, 9.19, 9.19, 22800, 209698.0, 949], [20240730, 9.19, 9.19, 9.19, 9.18, 9.19, 17800, 163553.0, 950], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 20000, 183744.0, 951], [20240730, 9.18, 9.19, 9.19, 9.18, 9.19, 4700, 43188.0, 952], [20240730, 9.19, 9.19, 9.19, 9.18, 9.19, 15000, 137835.0, 953], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 10500, 96463.0, 954], [20240730, 9.18, 9.19, 9.22, 9.17, 9.18, 94500, 868519.0, 955], [20240730, 9.18, 9.18, 9.21, 9.18, 9.21, 4800, 44144.0, 956], [20240730, 9.21, 9.2, 9.21, 9.2, 9.21, 15900, 146417.0, 957], [20240730, 9.21, 9.2, 9.2, 9.19, 9.19, 14300, 131499.0, 958], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 2000, 18361.0, 959], [20240730, 9.18, 9.18, 9.19, 9.18, 9.19, 8000, 73446.0, 1000], [20240730, 9.19, 9.18, 9.18, 9.16, 9.16, 27300, 250272.0, 1001], [20240730, 9.16, 9.16, 9.17, 9.15, 9.16, 48800, 447050.0, 1002], [20240730, 9.16, 9.16, 9.18, 9.15, 9.16, 29100, 266778.0, 1003], [20240730, 9.16, 9.17, 9.17, 9.17, 9.17, 900, 8253.0, 1004], [20240730, 9.17, 9.16, 9.16, 9.16, 9.16, 800, 7328.0, 1005], [20240730, 9.16, 9.17, 9.17, 9.16, 9.17, 9300, 85248.0, 1006], [20240730, 9.17, 9.17, 9.18, 9.17, 9.18, 10500, 96356.0, 1007], [20240730, 9.18, 9.18, 9.19, 9.18, 9.19, 11000, 101063.0, 1008], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 1700, 15616.0, 1009], [20240730, 9.18, 9.18, 9.19, 9.18, 9.19, 3900, 35836.0, 1010], [20240730, 9.19, 9.2, 9.2, 9.2, 9.2, 3300, 30360.0, 1011], [20240730, 9.2, 9.19, 9.19, 9.18, 9.18, 1300, 11946.0, 1012], [20240730, 9.18, 9.18, 9.19, 9.18, 9.19, 5600, 51431.0, 1013], [20240730, 9.19, 9.18, 9.19, 9.18, 9.19, 2200, 20211.0, 1014], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 12000, 110265.0, 1015], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 100, 918.0, 1016], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1017], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 200, 1836.0, 1018], [20240730, 9.18, 9.19, 9.2, 9.19, 9.2, 13800, 126825.0, 1019], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1020], [20240730, 9.2, 9.2, 9.2, 9.19, 9.2, 8800, 80923.0, 1021], [20240730, 9.2, 9.2, 9.2, 9.19, 9.19, 1200, 11035.0, 1022], [20240730, 9.19, 9.19, 9.2, 9.19, 9.2, 3000, 27571.0, 1023], [20240730, 9.2, 9.19, 9.19, 9.19, 9.19, 300, 2757.0, 1024], [20240730, 9.19, 9.2, 9.2, 9.19, 9.19, 22500, 206798.0, 1025], [20240730, 9.19, 9.18, 9.19, 9.18, 9.19, 16000, 146929.0, 1026], [20240730, 9.19, 9.18, 9.18, 9.18, 9.18, 600, 5508.0, 1027], [20240730, 9.18, 9.19, 9.19, 9.19, 9.19, 100, 919.0, 1028], [20240730, 9.19, 9.18, 9.19, 9.18, 9.19, 9600, 88220.0, 1029], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 3300, 30297.0, 1030], [20240730, 9.18, 9.19, 9.19, 9.18, 9.19, 1800, 16535.0, 1031], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 1100, 10109.0, 1032], [20240730, 9.19, 9.19, 9.19, 9.18, 9.19, 12300, 113008.0, 1033], [20240730, 9.19, 9.19, 9.2, 9.19, 9.19, 6900, 63441.0, 1034], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 1300, 11947.0, 1035], [20240730, 9.19, 9.19, 9.2, 9.19, 9.19, 4900, 45045.0, 1036], [20240730, 9.19, 9.2, 9.2, 9.2, 9.2, 16800, 154560.0, 1037], [20240730, 9.2, 9.2, 9.2, 9.19, 9.19, 700, 6434.0, 1038], [20240730, 9.19, 9.19, 9.2, 9.19, 9.2, 5700, 52428.0, 1039], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 7100, 65320.0, 1040], [20240730, 9.2, 9.19, 9.2, 9.19, 9.2, 8100, 74519.0, 1041], [20240730, 9.2, 9.21, 9.22, 9.21, 9.22, 109700, 1009493.0, 1042], [20240730, 9.22, 9.22, 9.22, 9.21, 9.22, 15100, 139162.0, 1043], [20240730, 9.22, 9.22, 9.22, 9.2, 9.2, 2800, 25777.0, 1044], [20240730, 9.2, 9.2, 9.21, 9.2, 9.21, 26600, 244909.0, 1045], [20240730, 9.21, 9.22, 9.24, 9.22, 9.23, 86000, 793319.0, 1046], [20240730, 9.23, 9.23, 9.23, 9.21, 9.21, 68000, 626951.0, 1047], [20240730, 9.21, 9.21, 9.22, 9.21, 9.21, 1700, 15660.0, 1048], [20240730, 9.21, 9.22, 9.22, 9.21, 9.22, 28400, 261778.0, 1049], [20240730, 9.22, 9.21, 9.21, 9.21, 9.21, 13100, 120651.0, 1050], [20240730, 9.21, 9.2, 9.2, 9.2, 9.2, 11400, 104880.0, 1051], [20240730, 9.2, 9.2, 9.21, 9.2, 9.21, 1600, 14731.0, 1052], [20240730, 9.21, 9.21, 9.21, 9.21, 9.21, 4300, 39603.0, 1053], [20240730, 9.21, 9.2, 9.21, 9.2, 9.21, 2900, 26682.0, 1054], [20240730, 9.21, 9.2, 9.2, 9.2, 9.2, 3200, 29440.0, 1055], [20240730, 9.2, 9.2, 9.21, 9.2, 9.21, 1400, 12881.0, 1056], [20240730, 9.21, 9.2, 9.21, 9.2, 9.21, 5000, 46006.0, 1057], [20240730, 9.21, 9.2, 9.2, 9.2, 9.2, 14700, 135240.0, 1058], [20240730, 9.2, 9.2, 9.21, 9.2, 9.2, 2800, 25766.0, 1059], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 200, 1840.0, 1100], [20240730, 9.2, 9.21, 9.21, 9.2, 9.2, 16800, 154726.0, 1101], [20240730, 9.2, 9.2, 9.21, 9.2, 9.21, 5200, 47843.0, 1102], [20240730, 9.21, 9.2, 9.2, 9.2, 9.2, 1000, 9200.0, 1103], [20240730, 9.2, 9.2, 9.21, 9.2, 9.21, 900, 8284.0, 1104], [20240730, 9.21, 9.21, 9.21, 9.19, 9.21, 95700, 879800.0, 1105], [20240730, 9.21, 9.21, 9.21, 9.21, 9.21, 6100, 56181.0, 1106], [20240730, 9.21, 9.2, 9.21, 9.2, 9.21, 7900, 72727.0, 1107], [20240730, 9.21, 9.2, 9.2, 9.2, 9.2, 300, 2760.0, 1108], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1109], [20240730, 9.2, 9.21, 9.21, 9.21, 9.21, 23700, 218270.0, 1110], [20240730, 9.21, 9.22, 9.24, 9.22, 9.24, 59500, 548826.0, 1111], [20240730, 9.24, 9.21, 9.24, 9.21, 9.23, 700, 6457.0, 1112], [20240730, 9.23, 9.23, 9.23, 9.23, 9.23, 11000, 101530.0, 1113], [20240730, 9.23, 9.22, 9.22, 9.21, 9.21, 7200, 66372.0, 1114], [20240730, 9.21, 9.21, 9.21, 9.21, 9.21, 1700, 15657.0, 1115], [20240730, 9.21, 9.22, 9.23, 9.22, 9.23, 11500, 106044.0, 1116], [20240730, 9.23, 9.22, 9.22, 9.22, 9.22, 1100, 10142.0, 1117], [20240730, 9.22, 9.22, 9.22, 9.22, 9.22, 3600, 33192.0, 1118], [20240730, 9.22, 9.22, 9.22, 9.21, 9.21, 35200, 324516.0, 1119], [20240730, 9.21, 9.22, 9.22, 9.21, 9.21, 7100, 65399.0, 1120], [20240730, 9.21, 9.21, 9.21, 9.21, 9.21, 0, 0.0, 1121], [20240730, 9.21, 9.21, 9.22, 9.21, 9.22, 9500, 87589.0, 1122], [20240730, 9.22, 9.22, 9.22, 9.22, 9.22, 200, 1844.0, 1123], [20240730, 9.22, 9.22, 9.22, 9.22, 9.22, 0, 0.0, 1124], [20240730, 9.22, 9.22, 9.22, 9.22, 9.22, 0, 0.0, 1125], [20240730, 9.22, 9.21, 9.21, 9.21, 9.21, 300, 2763.0, 1126], [20240730, 9.21, 9.22, 9.22, 9.22, 9.22, 1800, 16596.0, 1127], [20240730, 9.22, 9.22, 9.22, 9.22, 9.22, 1100, 10142.0, 1128], [20240730, 9.22, 9.22, 9.22, 9.2, 9.2, 12400, 114212.0, 1129], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 10200, 93840.0, 1130], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 7700, 70843.0, 1301], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 4000, 36800.0, 1302], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 11100, 102097.0, 1303], [20240730, 9.2, 9.2, 9.2, 9.19, 9.2, 2300, 21149.0, 1304], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 1400, 12880.0, 1305], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 300, 2760.0, 1306], [20240730, 9.2, 9.19, 9.2, 9.19, 9.2, 4900, 45032.0, 1307], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1308], [20240730, 9.2, 9.2, 9.2, 9.19, 9.19, 1000, 9199.0, 1309], [20240730, 9.19, 9.19, 9.2, 9.19, 9.19, 5000, 45972.0, 1310], [20240730, 9.19, 9.2, 9.2, 9.2, 9.2, 10000, 92000.0, 1311], [20240730, 9.2, 9.19, 9.2, 9.19, 9.2, 16700, 153636.0, 1312], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 1000, 9200.0, 1313], [20240730, 9.2, 9.2, 9.2, 9.19, 9.2, 10500, 96508.0, 1314], [20240730, 9.2, 9.19, 9.2, 9.19, 9.2, 5600, 51475.0, 1315], [20240730, 9.2, 9.19, 9.19, 9.16, 9.16, 134900, 1238202.0, 1316], [20240730, 9.16, 9.16, 9.16, 9.16, 9.16, 12100, 110840.0, 1317], [20240730, 9.16, 9.17, 9.17, 9.17, 9.17, 2700, 24759.0, 1318], [20240730, 9.17, 9.17, 9.17, 9.16, 9.17, 13600, 124666.0, 1319], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 6500, 59605.0, 1320], [20240730, 9.17, 9.18, 9.18, 9.18, 9.18, 300, 2754.0, 1321], [20240730, 9.18, 9.17, 9.17, 9.17, 9.17, 5900, 54103.0, 1322], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 1000, 9170.0, 1323], [20240730, 9.17, 9.18, 9.18, 9.18, 9.18, 700, 6426.0, 1324], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 2600, 23868.0, 1325], [20240730, 9.18, 9.17, 9.18, 9.17, 9.18, 9500, 87209.0, 1326], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 2800, 25704.0, 1327], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 700, 6426.0, 1328], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 2200, 20196.0, 1329], [20240730, 9.18, 9.18, 9.18, 9.17, 9.17, 21700, 199006.0, 1330], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 10800, 99036.0, 1331], [20240730, 9.17, 9.16, 9.17, 9.16, 9.16, 9800, 89783.0, 1332], [20240730, 9.16, 9.16, 9.17, 9.16, 9.17, 14300, 131123.0, 1333], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 200, 1834.0, 1334], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 100, 917.0, 1335], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 800, 7336.0, 1336], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 8700, 79779.0, 1337], [20240730, 9.17, 9.18, 9.18, 9.17, 9.17, 7300, 66997.0, 1338], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 1100, 10087.0, 1339], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 800, 7336.0, 1340], [20240730, 9.17, 9.18, 9.19, 9.18, 9.19, 12300, 112990.0, 1341], [20240730, 9.19, 9.19, 9.2, 9.19, 9.2, 20000, 183946.0, 1342], [20240730, 9.2, 9.19, 9.21, 9.19, 9.2, 28900, 265886.0, 1343], [20240730, 9.2, 9.2, 9.21, 9.2, 9.2, 8800, 80984.0, 1344], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 21000, 193200.0, 1345], [20240730, 9.2, 9.2, 9.2, 9.19, 9.2, 5000, 45990.0, 1346], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1347], [20240730, 9.2, 9.19, 9.2, 9.19, 9.2, 8700, 79992.0, 1348], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 49100, 451720.0, 1349], [20240730, 9.2, 9.21, 9.21, 9.2, 9.2, 7800, 71798.0, 1350], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1351], [20240730, 9.2, 9.2, 9.2, 9.19, 9.19, 600, 5518.0, 1352], [20240730, 9.19, 9.19, 9.19, 9.18, 9.19, 12900, 118474.0, 1353], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 1100, 10109.0, 1354], [20240730, 9.19, 9.19, 9.2, 9.19, 9.2, 1400, 12878.0, 1355], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 500, 4600.0, 1356], [20240730, 9.2, 9.19, 9.19, 9.19, 9.19, 2700, 24813.0, 1357], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 11600, 106604.0, 1358], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 600, 5514.0, 1359], [20240730, 9.19, 9.18, 9.19, 9.18, 9.18, 7500, 68851.0, 1400], [20240730, 9.18, 9.17, 9.17, 9.17, 9.17, 100, 917.0, 1401], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 2000, 18340.0, 1402], [20240730, 9.17, 9.18, 9.19, 9.18, 9.19, 21200, 194643.0, 1403], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 10100, 92819.0, 1404], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 600, 5509.0, 1405], [20240730, 9.18, 9.19, 9.19, 9.19, 9.19, 13400, 123146.0, 1406], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 0, 0.0, 1407], [20240730, 9.19, 9.18, 9.18, 9.18, 9.18, 200, 1836.0, 1408], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 14500, 133110.0, 1409], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 16100, 147798.0, 1410], [20240730, 9.18, 9.18, 9.18, 9.17, 9.17, 29900, 274188.0, 1411], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 5800, 53186.0, 1412], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 4600, 42182.0, 1413], [20240730, 9.17, 9.17, 9.17, 9.16, 9.17, 19400, 177861.0, 1414], [20240730, 9.17, 9.16, 9.17, 9.16, 9.17, 2900, 26590.0, 1415], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 1200, 11005.0, 1416], [20240730, 9.17, 9.17, 9.17, 9.17, 9.17, 500, 4585.0, 1417], [20240730, 9.17, 9.18, 9.19, 9.18, 9.19, 13700, 125800.0, 1418], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 1500, 13780.0, 1419], [20240730, 9.18, 9.19, 9.19, 9.18, 9.18, 7100, 65228.0, 1420], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 19400, 178092.0, 1421], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 1900, 17442.0, 1422], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 100, 918.0, 1423], [20240730, 9.18, 9.18, 9.18, 9.18, 9.18, 800, 7344.0, 1424], [20240730, 9.18, 9.19, 9.2, 9.19, 9.2, 16500, 151685.0, 1425], [20240730, 9.2, 9.19, 9.2, 9.19, 9.19, 14900, 136946.0, 1426], [20240730, 9.19, 9.19, 9.2, 9.19, 9.2, 2700, 24815.0, 1427], [20240730, 9.2, 9.19, 9.2, 9.19, 9.2, 15200, 139793.0, 1428], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 1600, 14720.0, 1429], [20240730, 9.2, 9.2, 9.2, 9.19, 9.19, 4800, 44116.0, 1430], [20240730, 9.19, 9.19, 9.19, 9.18, 9.18, 6500, 59706.0, 1431], [20240730, 9.18, 9.19, 9.19, 9.19, 9.19, 400, 3676.0, 1432], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 5500, 50545.0, 1433], [20240730, 9.19, 9.18, 9.19, 9.18, 9.19, 38700, 355462.0, 1434], [20240730, 9.19, 9.2, 9.2, 9.19, 9.19, 11900, 109371.0, 1435], [20240730, 9.19, 9.2, 9.2, 9.19, 9.19, 11200, 102933.0, 1436], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 8300, 76277.0, 1437], [20240730, 9.19, 9.19, 9.19, 9.18, 9.19, 34100, 313377.0, 1438], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 1400, 12866.0, 1439], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 6500, 59735.0, 1440], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 10100, 92819.0, 1441], [20240730, 9.19, 9.19, 9.2, 9.19, 9.2, 9000, 82730.0, 1442], [20240730, 9.2, 9.19, 9.19, 9.19, 9.19, 16300, 149797.0, 1443], [20240730, 9.19, 9.19, 9.19, 9.18, 9.19, 12300, 113009.0, 1444], [20240730, 9.19, 9.19, 9.19, 9.19, 9.19, 2200, 20218.0, 1445], [20240730, 9.19, 9.2, 9.2, 9.19, 9.19, 12900, 118554.0, 1446], [20240730, 9.19, 9.19, 9.2, 9.19, 9.2, 33600, 309093.0, 1447], [20240730, 9.2, 9.2, 9.21, 9.2, 9.2, 5000, 46023.0, 1448], [20240730, 9.2, 9.2, 9.21, 9.2, 9.2, 7200, 66310.0, 1449], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 19300, 177560.0, 1450], [20240730, 9.2, 9.2, 9.2, 9.2, 9.2, 13500, 124200.0, 1451], [20240730, 9.2, 9.2, 9.21, 9.19, 9.19, 20500, 188597.0, 1452], [20240730, 9.19, 9.2, 9.2, 9.19, 9.2, 9400, 86454.0, 1453], [20240730, 9.2, 9.2, 9.22, 9.2, 9.2, 46400, 427320.0, 1454], [20240730, 9.2, 9.2, 9.22, 9.19, 9.22, 28200, 259741.0, 1455], [20240730, 9.22, 9.22, 9.22, 9.2, 9.22, 40900, 376784.0, 1456], [20240730, 9.22, 9.21, 9.21, 9.19, 9.21, 53100, 488474.0, 1457], [20240730, 9.21, 9.21, 9.21, 9.21, 9.21, 0, 0.0, 1458], [20240730, 9.21, 9.21, 9.21, 9.21, 9.21, 0, 0.0, 1459], [20240730, 9.21, 9.2, 9.2, 9.2, 9.2, 122800, 1129760.0, 1500], [20240731, 9.2, 9.2, 9.23, 9.2, 9.23, 48000, 441914.0, 931], [20240731, 9.23, 9.22, 9.22, 9.22, 9.22, 29600, 272906.0, 932], [20240731, 9.22, 9.23, 9.23, 9.21, 9.22, 25000, 230545.0, 933], [20240731, 9.22, 9.22, 9.22, 9.21, 9.22, 45500, 419229.0, 934], [20240731, 9.22, 9.23, 9.24, 9.23, 9.24, 81700, 754110.0, 935], [20240731, 9.24, 9.24, 9.25, 9.23, 9.24, 18900, 174657.0, 936], [20240731, 9.24, 9.24, 9.26, 9.24, 9.25, 21200, 196054.0, 937], [20240731, 9.25, 9.24, 9.26, 9.24, 9.25, 32100, 296898.0, 938], [20240731, 9.25, 9.25, 9.28, 9.25, 9.28, 125300, 1160787.0, 939], [20240731, 9.28, 9.28, 9.29, 9.28, 9.29, 65400, 607153.0, 940], [20240731, 9.29, 9.28, 9.28, 9.27, 9.27, 53400, 495545.0, 941], [20240731, 9.27, 9.28, 9.28, 9.27, 9.27, 9900, 91835.0, 942], [20240731, 9.27, 9.27, 9.28, 9.27, 9.28, 32000, 296929.0, 943], [20240731, 9.28, 9.28, 9.28, 9.28, 9.28, 26600, 246848.0, 944], [20240731, 9.28, 9.28, 9.28, 9.27, 9.27, 34100, 316334.0, 945], [20240731, 9.27, 9.28, 9.28, 9.27, 9.27, 44700, 414391.0, 946], [20240731, 9.27, 9.26, 9.28, 9.26, 9.26, 16000, 148273.0, 947], [20240731, 9.26, 9.26, 9.28, 9.26, 9.27, 26500, 245626.0, 948], [20240731, 9.27, 9.27, 9.3, 9.27, 9.3, 108200, 1004359.0, 949], [20240731, 9.3, 9.3, 9.3, 9.29, 9.3, 31500, 292948.0, 950], [20240731, 9.3, 9.3, 9.31, 9.3, 9.3, 5700, 53012.0, 951], [20240731, 9.3, 9.29, 9.3, 9.27, 9.28, 61100, 566998.0, 952], [20240731, 9.28, 9.28, 9.28, 9.27, 9.28, 40900, 379441.0, 953], [20240731, 9.28, 9.28, 9.29, 9.28, 9.28, 33800, 313721.0, 954], [20240731, 9.28, 9.28, 9.29, 9.27, 9.27, 43600, 404686.0, 955], [20240731, 9.27, 9.28, 9.29, 9.28, 9.29, 27900, 259150.0, 956], [20240731, 9.29, 9.29, 9.3, 9.29, 9.3, 52700, 489705.0, 957], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 5000, 46500.0, 958], [20240731, 9.3, 9.29, 9.29, 9.28, 9.29, 1500, 13931.0, 959], [20240731, 9.29, 9.29, 9.29, 9.28, 9.29, 17800, 165361.0, 1000], [20240731, 9.29, 9.29, 9.3, 9.29, 9.29, 14000, 130061.0, 1001], [20240731, 9.29, 9.29, 9.29, 9.28, 9.28, 12800, 118864.0, 1002], [20240731, 9.28, 9.28, 9.29, 9.28, 9.29, 11200, 104002.0, 1003], [20240731, 9.29, 9.29, 9.29, 9.26, 9.26, 111300, 1032426.0, 1004], [20240731, 9.26, 9.27, 9.27, 9.26, 9.27, 16300, 151085.0, 1005], [20240731, 9.27, 9.27, 9.27, 9.26, 9.26, 23100, 214069.0, 1006], [20240731, 9.26, 9.26, 9.26, 9.24, 9.24, 86600, 801476.0, 1007], [20240731, 9.24, 9.25, 9.26, 9.24, 9.25, 74300, 687348.0, 1008], [20240731, 9.25, 9.26, 9.26, 9.25, 9.26, 11000, 101851.0, 1009], [20240731, 9.26, 9.26, 9.27, 9.26, 9.27, 3600, 33351.0, 1010], [20240731, 9.27, 9.26, 9.28, 9.26, 9.27, 15300, 141767.0, 1011], [20240731, 9.27, 9.27, 9.28, 9.27, 9.28, 4300, 39902.0, 1012], [20240731, 9.28, 9.28, 9.29, 9.28, 9.29, 2300, 21347.0, 1013], [20240731, 9.29, 9.28, 9.3, 9.28, 9.29, 54600, 507252.0, 1014], [20240731, 9.29, 9.29, 9.3, 9.29, 9.29, 13300, 123583.0, 1015], [20240731, 9.29, 9.29, 9.32, 9.29, 9.32, 139300, 1295572.0, 1016], [20240731, 9.32, 9.32, 9.32, 9.31, 9.31, 16300, 151813.0, 1017], [20240731, 9.31, 9.31, 9.32, 9.31, 9.31, 10000, 93111.0, 1018], [20240731, 9.31, 9.3, 9.31, 9.3, 9.31, 2500, 23255.0, 1019], [20240731, 9.31, 9.3, 9.31, 9.29, 9.31, 9200, 85567.0, 1020], [20240731, 9.31, 9.31, 9.31, 9.29, 9.3, 22800, 211950.0, 1021], [20240731, 9.3, 9.3, 9.3, 9.29, 9.29, 11300, 104979.0, 1022], [20240731, 9.29, 9.3, 9.3, 9.29, 9.3, 43300, 402425.0, 1023], [20240731, 9.3, 9.3, 9.31, 9.3, 9.3, 13300, 123692.0, 1024], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 18300, 170220.0, 1025], [20240731, 9.3, 9.3, 9.31, 9.3, 9.3, 2400, 22330.0, 1026], [20240731, 9.3, 9.3, 9.31, 9.3, 9.3, 26000, 241964.0, 1027], [20240731, 9.3, 9.29, 9.3, 9.29, 9.3, 15000, 139400.0, 1028], [20240731, 9.3, 9.3, 9.3, 9.29, 9.29, 13800, 128221.0, 1029], [20240731, 9.29, 9.3, 9.3, 9.29, 9.3, 4300, 39967.0, 1030], [20240731, 9.3, 9.29, 9.3, 9.29, 9.3, 21900, 203548.0, 1031], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 4400, 40920.0, 1032], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 11500, 106950.0, 1033], [20240731, 9.3, 9.3, 9.3, 9.29, 9.29, 13400, 124547.0, 1034], [20240731, 9.29, 9.3, 9.3, 9.29, 9.3, 13700, 127385.0, 1035], [20240731, 9.3, 9.29, 9.3, 9.29, 9.3, 7000, 65048.0, 1036], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 200, 1860.0, 1037], [20240731, 9.3, 9.3, 9.3, 9.29, 9.3, 5100, 47429.0, 1038], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 5400, 50220.0, 1039], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 12600, 117180.0, 1040], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 900, 8370.0, 1041], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 7200, 66960.0, 1042], [20240731, 9.3, 9.29, 9.3, 9.29, 9.3, 27900, 259468.0, 1043], [20240731, 9.3, 9.3, 9.31, 9.3, 9.31, 29500, 274579.0, 1044], [20240731, 9.31, 9.3, 9.3, 9.3, 9.3, 3500, 32550.0, 1045], [20240731, 9.3, 9.3, 9.3, 9.29, 9.3, 14500, 134804.0, 1046], [20240731, 9.3, 9.3, 9.3, 9.29, 9.29, 30900, 287102.0, 1047], [20240731, 9.29, 9.29, 9.3, 9.29, 9.3, 11200, 104055.0, 1048], [20240731, 9.3, 9.29, 9.29, 9.29, 9.29, 19600, 182084.0, 1049], [20240731, 9.29, 9.3, 9.3, 9.3, 9.3, 2800, 26040.0, 1050], [20240731, 9.3, 9.29, 9.29, 9.29, 9.29, 6500, 60386.0, 1051], [20240731, 9.29, 9.3, 9.3, 9.29, 9.29, 15900, 147714.0, 1052], [20240731, 9.29, 9.29, 9.29, 9.28, 9.28, 2800, 26006.0, 1053], [20240731, 9.28, 9.29, 9.29, 9.29, 9.29, 11100, 103119.0, 1054], [20240731, 9.29, 9.29, 9.3, 9.29, 9.29, 19900, 184903.0, 1055], [20240731, 9.29, 9.29, 9.3, 9.29, 9.3, 4500, 41843.0, 1056], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 10900, 101370.0, 1057], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 5900, 54870.0, 1058], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 400, 3720.0, 1059], [20240731, 9.3, 9.3, 9.3, 9.29, 9.29, 5500, 51140.0, 1100], [20240731, 9.29, 9.29, 9.31, 9.29, 9.3, 65700, 611010.0, 1101], [20240731, 9.3, 9.3, 9.31, 9.3, 9.3, 4800, 44643.0, 1102], [20240731, 9.3, 9.3, 9.31, 9.3, 9.31, 10700, 99544.0, 1103], [20240731, 9.31, 9.31, 9.31, 9.3, 9.31, 14900, 138702.0, 1104], [20240731, 9.31, 9.31, 9.31, 9.31, 9.31, 8100, 75411.0, 1105], [20240731, 9.31, 9.31, 9.31, 9.31, 9.31, 2300, 21410.0, 1106], [20240731, 9.31, 9.31, 9.31, 9.31, 9.31, 2900, 26999.0, 1107], [20240731, 9.31, 9.31, 9.31, 9.31, 9.31, 8300, 77273.0, 1108], [20240731, 9.31, 9.31, 9.31, 9.3, 9.3, 6700, 62357.0, 1109], [20240731, 9.3, 9.3, 9.31, 9.3, 9.31, 18800, 174997.0, 1110], [20240731, 9.31, 9.3, 9.31, 9.3, 9.31, 11400, 106056.0, 1111], [20240731, 9.31, 9.31, 9.31, 9.31, 9.31, 600, 5586.0, 1112], [20240731, 9.31, 9.31, 9.31, 9.3, 9.31, 301700, 2805895.0, 1113], [20240731, 9.31, 9.31, 9.31, 9.3, 9.3, 22900, 213109.0, 1114], [20240731, 9.3, 9.3, 9.31, 9.29, 9.29, 85000, 790082.0, 1115], [20240731, 9.29, 9.29, 9.31, 9.29, 9.31, 16600, 154344.0, 1116], [20240731, 9.31, 9.31, 9.31, 9.3, 9.3, 11100, 103239.0, 1117], [20240731, 9.3, 9.3, 9.3, 9.29, 9.29, 5000, 46499.0, 1118], [20240731, 9.29, 9.29, 9.3, 9.29, 9.3, 11400, 105996.0, 1119], [20240731, 9.3, 9.3, 9.3, 9.3, 9.3, 20200, 187808.0, 1120], [20240731, 9.3, 9.31, 9.31, 9.3, 9.31, 2100, 19548.0, 1121], [20240731, 9.31, 9.31, 9.31, 9.3, 9.3, 5500, 51194.0, 1122], [20240731, 9.3, 9.31, 9.31, 9.3, 9.31, 14500, 134878.0, 1123], [20240731, 9.31, 9.31, 9.31, 9.3, 9.3, 37200, 346006.0, 1124], [20240731, 9.3, 9.3, 9.31, 9.3, 9.31, 50400, 468850.0, 1125], [20240731, 9.31, 9.31, 9.32, 9.31, 9.32, 59400, 553370.0, 1126], [20240731, 9.32, 9.32, 9.32, 9.31, 9.32, 6600, 61491.0, 1127], [20240731, 9.32, 9.32, 9.32, 9.32, 9.32, 11800, 110013.28, 1128], [20240731, 9.32, 9.33, 9.33, 9.32, 9.33, 24800, 231274.0, 1129], [20240731, 9.33, 9.33, 9.34, 9.33, 9.34, 14600, 136243.0, 1130], [20240731, 9.34, 9.35, 9.37, 9.35, 9.37, 49300, 461053.0, 1301], [20240731, 9.37, 9.36, 9.36, 9.35, 9.35, 60900, 569993.0, 1302], [20240731, 9.35, 9.35, 9.35, 9.35, 9.35, 8100, 75735.0, 1303], [20240731, 9.35, 9.35, 9.36, 9.35, 9.36, 28700, 268618.0, 1304], [20240731, 9.36, 9.36, 9.37, 9.36, 9.37, 13700, 128304.0, 1305], [20240731, 9.37, 9.36, 9.37, 9.36, 9.36, 8200, 76802.0, 1306], [20240731, 9.36, 9.36, 9.36, 9.35, 9.36, 28100, 262916.0, 1307], [20240731, 9.36, 9.35, 9.36, 9.35, 9.35, 4900, 45837.0, 1308], [20240731, 9.35, 9.35, 9.37, 9.35, 9.35, 40800, 381873.0, 1309], [20240731, 9.35, 9.36, 9.36, 9.35, 9.35, 25700, 240299.0, 1310], [20240731, 9.35, 9.35, 9.36, 9.35, 9.36, 8600, 80433.0, 1311], [20240731, 9.36, 9.35, 9.35, 9.35, 9.35, 29700, 277695.0, 1312], [20240731, 9.35, 9.35, 9.36, 9.35, 9.36, 7500, 70195.0, 1313], [20240731, 9.36, 9.36, 9.36, 9.35, 9.35, 21400, 200184.0, 1314], [20240731, 9.35, 9.35, 9.36, 9.35, 9.36, 24000, 224630.0, 1315], [20240731, 9.36, 9.37, 9.37, 9.37, 9.37, 43100, 403847.0, 1316], [20240731, 9.37, 9.36, 9.36, 9.36, 9.36, 77900, 729144.0, 1317], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 47600, 445528.0, 1318], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 16100, 150696.0, 1319], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 2200, 20592.0, 1320], [20240731, 9.36, 9.37, 9.37, 9.37, 9.37, 8200, 76834.0, 1321], [20240731, 9.37, 9.37, 9.37, 9.36, 9.37, 8700, 81480.0, 1322], [20240731, 9.37, 9.36, 9.37, 9.35, 9.37, 63100, 590826.0, 1323], [20240731, 9.37, 9.37, 9.38, 9.37, 9.38, 30400, 285052.0, 1324], [20240731, 9.38, 9.38, 9.38, 9.37, 9.38, 141700, 1327808.0, 1325], [20240731, 9.38, 9.37, 9.38, 9.37, 9.38, 14000, 131266.0, 1326], [20240731, 9.38, 9.38, 9.39, 9.38, 9.38, 13200, 123818.0, 1327], [20240731, 9.38, 9.37, 9.38, 9.37, 9.37, 31100, 291603.0, 1328], [20240731, 9.37, 9.38, 9.38, 9.37, 9.38, 10900, 102210.0, 1329], [20240731, 9.38, 9.39, 9.39, 9.38, 9.39, 1800, 16897.0, 1330], [20240731, 9.39, 9.39, 9.39, 9.35, 9.35, 107000, 1003006.0, 1331], [20240731, 9.35, 9.36, 9.38, 9.35, 9.36, 3300, 30910.0, 1332], [20240731, 9.36, 9.37, 9.37, 9.36, 9.36, 4600, 43085.0, 1333], [20240731, 9.36, 9.36, 9.37, 9.36, 9.36, 4600, 43067.0, 1334], [20240731, 9.36, 9.36, 9.36, 9.35, 9.35, 48500, 453541.0, 1335], [20240731, 9.35, 9.34, 9.35, 9.34, 9.34, 1000, 9342.0, 1336], [20240731, 9.34, 9.36, 9.36, 9.35, 9.35, 9300, 86967.0, 1337], [20240731, 9.35, 9.34, 9.36, 9.34, 9.35, 11000, 102825.0, 1338], [20240731, 9.35, 9.35, 9.35, 9.34, 9.34, 40800, 381099.0, 1339], [20240731, 9.34, 9.34, 9.34, 9.33, 9.34, 15100, 141029.0, 1340], [20240731, 9.34, 9.33, 9.34, 9.33, 9.34, 72400, 675527.0, 1341], [20240731, 9.34, 9.34, 9.34, 9.33, 9.34, 28500, 265955.0, 1342], [20240731, 9.34, 9.35, 9.35, 9.35, 9.35, 1300, 12155.0, 1343], [20240731, 9.35, 9.35, 9.35, 9.32, 9.32, 146600, 1367085.0, 1344], [20240731, 9.32, 9.33, 9.34, 9.33, 9.33, 8400, 78374.0, 1345], [20240731, 9.33, 9.34, 9.35, 9.33, 9.35, 7600, 70956.0, 1346], [20240731, 9.35, 9.35, 9.35, 9.35, 9.35, 100, 935.0, 1347], [20240731, 9.35, 9.35, 9.35, 9.35, 9.35, 4500, 42075.0, 1348], [20240731, 9.35, 9.34, 9.34, 9.34, 9.34, 8900, 83127.0, 1349], [20240731, 9.34, 9.34, 9.35, 9.34, 9.35, 4800, 44854.0, 1350], [20240731, 9.35, 9.35, 9.36, 9.35, 9.36, 24700, 231071.0, 1351], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 5700, 53352.0, 1352], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 9900, 92664.0, 1353], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 3600, 33696.0, 1354], [20240731, 9.36, 9.36, 9.37, 9.36, 9.37, 14700, 137700.0, 1355], [20240731, 9.37, 9.37, 9.37, 9.36, 9.36, 5900, 55233.0, 1356], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 200, 1872.0, 1357], [20240731, 9.36, 9.38, 9.38, 9.37, 9.37, 53800, 504221.0, 1358], [20240731, 9.37, 9.37, 9.37, 9.36, 9.36, 2300, 21547.0, 1359], [20240731, 9.36, 9.37, 9.37, 9.36, 9.36, 37500, 351213.0, 1400], [20240731, 9.36, 9.37, 9.37, 9.36, 9.36, 6100, 57104.0, 1401], [20240731, 9.36, 9.36, 9.36, 9.35, 9.35, 6000, 56155.0, 1402], [20240731, 9.35, 9.36, 9.36, 9.36, 9.36, 2300, 21528.0, 1403], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 4300, 40249.0, 1404], [20240731, 9.36, 9.36, 9.37, 9.36, 9.37, 16900, 158302.0, 1405], [20240731, 9.37, 9.38, 9.38, 9.36, 9.36, 19100, 178949.0, 1406], [20240731, 9.36, 9.37, 9.37, 9.36, 9.36, 6400, 59905.0, 1407], [20240731, 9.36, 9.35, 9.35, 9.34, 9.35, 16600, 155209.0, 1408], [20240731, 9.35, 9.36, 9.36, 9.36, 9.36, 100, 936.0, 1409], [20240731, 9.36, 9.35, 9.36, 9.35, 9.36, 20300, 189997.0, 1410], [20240731, 9.36, 9.37, 9.37, 9.36, 9.37, 26300, 246427.0, 1411], [20240731, 9.37, 9.37, 9.37, 9.36, 9.37, 6000, 56167.0, 1412], [20240731, 9.37, 9.37, 9.37, 9.36, 9.36, 4000, 37453.0, 1413], [20240731, 9.36, 9.35, 9.36, 9.35, 9.35, 40400, 377893.0, 1414], [20240731, 9.35, 9.36, 9.36, 9.36, 9.36, 10100, 94536.0, 1415], [20240731, 9.36, 9.36, 9.36, 9.35, 9.36, 12600, 117931.0, 1416], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 17200, 160992.0, 1417], [20240731, 9.36, 9.36, 9.36, 9.35, 9.36, 33200, 310479.56, 1418], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 0, 0.0, 1419], [20240731, 9.36, 9.36, 9.37, 9.36, 9.36, 1000, 9361.0, 1420], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 0, 0.0, 1421], [20240731, 9.36, 9.37, 9.37, 9.36, 9.37, 34200, 320444.0, 1422], [20240731, 9.37, 9.36, 9.37, 9.36, 9.37, 7000, 65548.0, 1423], [20240731, 9.37, 9.36, 9.36, 9.35, 9.35, 31600, 296039.44, 1424], [20240731, 9.35, 9.35, 9.36, 9.35, 9.36, 4900, 45835.0, 1425], [20240731, 9.36, 9.36, 9.36, 9.35, 9.36, 16300, 152420.0, 1426], [20240731, 9.36, 9.35, 9.35, 9.35, 9.35, 3900, 36465.0, 1427], [20240731, 9.35, 9.35, 9.36, 9.35, 9.35, 8700, 81348.0, 1428], [20240731, 9.35, 9.35, 9.35, 9.35, 9.35, 9000, 84150.0, 1429], [20240731, 9.35, 9.36, 9.36, 9.35, 9.35, 4700, 43984.0, 1430], [20240731, 9.35, 9.35, 9.36, 9.35, 9.36, 5100, 47690.0, 1431], [20240731, 9.36, 9.36, 9.36, 9.35, 9.35, 24500, 229090.0, 1432], [20240731, 9.35, 9.35, 9.35, 9.34, 9.35, 6700, 62622.0, 1433], [20240731, 9.35, 9.35, 9.36, 9.35, 9.35, 5800, 54231.0, 1434], [20240731, 9.35, 9.34, 9.36, 9.34, 9.35, 14200, 132759.0, 1435], [20240731, 9.35, 9.35, 9.36, 9.35, 9.35, 10700, 100048.0, 1436], [20240731, 9.35, 9.36, 9.36, 9.35, 9.35, 21600, 202023.0, 1437], [20240731, 9.35, 9.35, 9.35, 9.35, 9.35, 13400, 125290.0, 1438], [20240731, 9.35, 9.35, 9.36, 9.35, 9.36, 19800, 185320.0, 1439], [20240731, 9.36, 9.36, 9.37, 9.35, 9.36, 34800, 325720.0, 1440], [20240731, 9.36, 9.37, 9.37, 9.36, 9.36, 900, 8426.0, 1441], [20240731, 9.36, 9.36, 9.37, 9.36, 9.36, 1700, 15913.0, 1442], [20240731, 9.36, 9.37, 9.37, 9.36, 9.37, 7200, 67403.0, 1443], [20240731, 9.37, 9.36, 9.37, 9.36, 9.36, 32000, 299522.0, 1444], [20240731, 9.36, 9.36, 9.36, 9.35, 9.36, 25800, 241404.0, 1445], [20240731, 9.36, 9.36, 9.37, 9.36, 9.36, 77800, 728509.0, 1446], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 17600, 164724.0, 1447], [20240731, 9.36, 9.36, 9.36, 9.35, 9.36, 34800, 325686.0, 1448], [20240731, 9.36, 9.36, 9.36, 9.36, 9.36, 33600, 314496.0, 1449], [20240731, 9.36, 9.36, 9.37, 9.35, 9.37, 41400, 387479.0, 1450], [20240731, 9.37, 9.36, 9.37, 9.36, 9.36, 44800, 419336.0, 1451], [20240731, 9.36, 9.36, 9.37, 9.36, 9.37, 52100, 487648.0, 1452], [20240731, 9.37, 9.36, 9.37, 9.36, 9.36, 94000, 879905.0, 1453], [20240731, 9.36, 9.36, 9.37, 9.36, 9.37, 40400, 378151.0, 1454], [20240731, 9.37, 9.36, 9.37, 9.36, 9.36, 65000, 608448.0, 1455], [20240731, 9.36, 9.37, 9.37, 9.36, 9.36, 101100, 946838.0, 1456], [20240731, 9.36, 9.36, 9.37, 9.36, 9.37, 106500, 997519.0, 1457], [20240731, 9.37, 9.37, 9.37, 9.37, 9.37, 300, 2811.0, 1458], [20240731, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1459], [20240731, 9.37, 9.37, 9.37, 9.37, 9.37, 201500, 1888055.0, 1500], [20240801, 9.37, 9.37, 9.4, 9.37, 9.4, 79300, 743783.0, 931], [20240801, 9.4, 9.4, 9.41, 9.37, 9.41, 69800, 655740.0, 932], [20240801, 9.41, 9.4, 9.43, 9.4, 9.41, 68200, 642126.0, 933], [20240801, 9.41, 9.41, 9.41, 9.36, 9.37, 102100, 957428.0, 934], [20240801, 9.37, 9.37, 9.4, 9.37, 9.39, 32300, 303150.0, 935], [20240801, 9.39, 9.39, 9.4, 9.37, 9.38, 36400, 341438.0, 936], [20240801, 9.38, 9.38, 9.39, 9.38, 9.39, 29000, 272284.0, 937], [20240801, 9.39, 9.4, 9.4, 9.39, 9.4, 27100, 254729.0, 938], [20240801, 9.4, 9.4, 9.41, 9.4, 9.41, 47400, 445989.0, 939], [20240801, 9.41, 9.4, 9.41, 9.4, 9.41, 61300, 576665.0, 940], [20240801, 9.41, 9.41, 9.42, 9.41, 9.42, 23100, 217492.0, 941], [20240801, 9.42, 9.42, 9.42, 9.4, 9.41, 47400, 445975.0, 942], [20240801, 9.41, 9.41, 9.41, 9.4, 9.4, 30400, 285772.0, 943], [20240801, 9.4, 9.4, 9.4, 9.39, 9.39, 25200, 236872.0, 944], [20240801, 9.39, 9.39, 9.4, 9.39, 9.39, 14200, 133397.0, 945], [20240801, 9.39, 9.39, 9.4, 9.39, 9.39, 15200, 142742.0, 946], [20240801, 9.39, 9.39, 9.4, 9.39, 9.39, 30100, 282674.0, 947], [20240801, 9.39, 9.4, 9.4, 9.37, 9.38, 63000, 591106.0, 948], [20240801, 9.38, 9.38, 9.39, 9.38, 9.38, 31800, 298334.0, 949], [20240801, 9.38, 9.38, 9.39, 9.38, 9.38, 26000, 244022.0, 950], [20240801, 9.38, 9.38, 9.38, 9.36, 9.36, 116300, 1089725.0, 951], [20240801, 9.36, 9.36, 9.37, 9.35, 9.37, 21800, 203903.0, 952], [20240801, 9.37, 9.36, 9.36, 9.36, 9.36, 25600, 239616.0, 953], [20240801, 9.36, 9.36, 9.37, 9.36, 9.36, 55200, 517154.0, 954], [20240801, 9.36, 9.36, 9.37, 9.36, 9.36, 54400, 509270.0, 955], [20240801, 9.36, 9.37, 9.37, 9.36, 9.37, 24800, 232369.0, 956], [20240801, 9.37, 9.37, 9.38, 9.36, 9.37, 33000, 308961.0, 957], [20240801, 9.37, 9.37, 9.37, 9.37, 9.37, 12900, 120883.0, 958], [20240801, 9.37, 9.38, 9.39, 9.38, 9.38, 72800, 682870.0, 959], [20240801, 9.38, 9.38, 9.39, 9.38, 9.39, 23500, 220645.0, 1000], [20240801, 9.39, 9.39, 9.42, 9.39, 9.42, 98700, 928038.0, 1001], [20240801, 9.42, 9.42, 9.43, 9.41, 9.42, 74400, 701172.0, 1002], [20240801, 9.42, 9.42, 9.44, 9.42, 9.44, 39900, 376253.0, 1003], [20240801, 9.44, 9.44, 9.44, 9.42, 9.43, 30700, 289612.0, 1004], [20240801, 9.43, 9.42, 9.43, 9.42, 9.43, 14800, 139421.0, 1005], [20240801, 9.43, 9.42, 9.42, 9.42, 9.42, 43100, 405993.0, 1006], [20240801, 9.42, 9.42, 9.43, 9.42, 9.43, 80300, 756850.0, 1007], [20240801, 9.43, 9.42, 9.46, 9.42, 9.46, 109200, 1031209.0, 1008], [20240801, 9.46, 9.47, 9.49, 9.46, 9.46, 75700, 717119.0, 1009], [20240801, 9.46, 9.46, 9.47, 9.44, 9.47, 92100, 872039.0, 1010], [20240801, 9.47, 9.46, 9.47, 9.45, 9.46, 22300, 210824.0, 1011], [20240801, 9.46, 9.45, 9.46, 9.45, 9.45, 13900, 131402.0, 1012], [20240801, 9.45, 9.46, 9.46, 9.45, 9.46, 14200, 134330.0, 1013], [20240801, 9.46, 9.45, 9.46, 9.44, 9.44, 35300, 333630.0, 1014], [20240801, 9.44, 9.44, 9.45, 9.44, 9.45, 8300, 78372.0, 1015], [20240801, 9.45, 9.45, 9.45, 9.44, 9.44, 11000, 103964.32, 1016], [20240801, 9.44, 9.44, 9.44, 9.44, 9.44, 1000, 9411.68, 1017], [20240801, 9.44, 9.44, 9.45, 9.44, 9.44, 8200, 77434.32, 1018], [20240801, 9.44, 9.44, 9.44, 9.44, 9.44, 6000, 56640.0, 1019], [20240801, 9.44, 9.45, 9.45, 9.44, 9.44, 3500, 33068.0, 1020], [20240801, 9.44, 9.45, 9.45, 9.45, 9.45, 6000, 56700.0, 1021], [20240801, 9.45, 9.44, 9.44, 9.44, 9.44, 500, 4720.0, 1022], [20240801, 9.44, 9.44, 9.45, 9.44, 9.45, 7900, 74586.0, 1023], [20240801, 9.45, 9.45, 9.45, 9.44, 9.44, 11100, 104773.68, 1024], [20240801, 9.44, 9.44, 9.45, 9.43, 9.44, 8500, 80243.32, 1025], [20240801, 9.44, 9.44, 9.44, 9.44, 9.44, 3900, 36816.0, 1026], [20240801, 9.44, 9.44, 9.45, 9.44, 9.44, 11300, 106673.0, 1027], [20240801, 9.44, 9.44, 9.44, 9.43, 9.43, 9200, 86815.68, 1028], [20240801, 9.43, 9.44, 9.44, 9.43, 9.43, 22700, 214091.0, 1029], [20240801, 9.43, 9.42, 9.42, 9.42, 9.42, 7100, 66882.0, 1030], [20240801, 9.42, 9.42, 9.42, 9.42, 9.42, 4400, 41448.0, 1031], [20240801, 9.42, 9.42, 9.42, 9.41, 9.41, 17700, 166643.0, 1032], [20240801, 9.41, 9.41, 9.41, 9.41, 9.41, 28800, 271008.0, 1033], [20240801, 9.41, 9.4, 9.41, 9.4, 9.4, 20800, 195664.0, 1034], [20240801, 9.4, 9.41, 9.42, 9.41, 9.42, 5900, 55564.0, 1035], [20240801, 9.42, 9.43, 9.44, 9.43, 9.44, 6800, 64134.0, 1036], [20240801, 9.44, 9.44, 9.44, 9.43, 9.43, 39000, 368182.28, 1037], [20240801, 9.43, 9.44, 9.44, 9.43, 9.43, 24200, 228305.7, 1038], [20240801, 9.43, 9.43, 9.43, 9.41, 9.42, 61300, 577453.0, 1039], [20240801, 9.42, 9.42, 9.43, 9.41, 9.41, 64200, 604728.0, 1040], [20240801, 9.41, 9.41, 9.43, 9.41, 9.42, 95100, 895604.0, 1041], [20240801, 9.42, 9.41, 9.44, 9.41, 9.44, 90900, 856501.25, 1042], [20240801, 9.44, 9.44, 9.44, 9.43, 9.44, 20300, 191738.0, 1043], [20240801, 9.44, 9.43, 9.44, 9.43, 9.44, 5100, 48121.0, 1044], [20240801, 9.44, 9.44, 9.44, 9.43, 9.43, 3600, 33953.0, 1045], [20240801, 9.43, 9.42, 9.42, 9.41, 9.41, 6000, 56518.0, 1046], [20240801, 9.41, 9.41, 9.41, 9.41, 9.41, 10700, 100687.0, 1047], [20240801, 9.41, 9.41, 9.43, 9.41, 9.43, 12300, 115970.0, 1048], [20240801, 9.43, 9.43, 9.43, 9.42, 9.42, 18200, 171591.0, 1049], [20240801, 9.42, 9.43, 9.43, 9.42, 9.43, 2900, 27334.0, 1050], [20240801, 9.43, 9.43, 9.43, 9.42, 9.43, 9200, 86755.0, 1051], [20240801, 9.43, 9.43, 9.44, 9.43, 9.44, 8500, 80186.0, 1052], [20240801, 9.44, 9.45, 9.45, 9.44, 9.45, 79200, 747836.0, 1053], [20240801, 9.45, 9.44, 9.45, 9.44, 9.45, 39600, 374100.0, 1054], [20240801, 9.45, 9.46, 9.46, 9.45, 9.45, 27300, 258172.0, 1055], [20240801, 9.45, 9.44, 9.45, 9.44, 9.45, 2700, 25494.0, 1056], [20240801, 9.45, 9.45, 9.45, 9.43, 9.43, 22300, 210648.0, 1057], [20240801, 9.43, 9.43, 9.43, 9.42, 9.43, 25600, 241399.0, 1058], [20240801, 9.43, 9.43, 9.45, 9.43, 9.45, 12700, 119892.0, 1059], [20240801, 9.45, 9.44, 9.45, 9.44, 9.44, 12700, 119948.0, 1100], [20240801, 9.44, 9.45, 9.47, 9.45, 9.47, 46000, 434865.0, 1101], [20240801, 9.47, 9.47, 9.47, 9.45, 9.47, 17600, 166653.0, 1102], [20240801, 9.47, 9.47, 9.47, 9.45, 9.45, 33900, 320779.0, 1103], [20240801, 9.45, 9.45, 9.45, 9.45, 9.45, 27200, 257090.0, 1104], [20240801, 9.45, 9.46, 9.47, 9.45, 9.47, 52000, 492220.0, 1105], [20240801, 9.47, 9.47, 9.47, 9.46, 9.47, 36600, 346561.0, 1106], [20240801, 9.47, 9.47, 9.49, 9.47, 9.48, 62900, 596356.0, 1107], [20240801, 9.48, 9.48, 9.48, 9.46, 9.46, 27600, 261422.0, 1108], [20240801, 9.46, 9.47, 9.47, 9.47, 9.47, 26500, 250955.0, 1109], [20240801, 9.47, 9.47, 9.47, 9.47, 9.47, 300, 2841.0, 1110], [20240801, 9.47, 9.46, 9.46, 9.45, 9.45, 21600, 204249.0, 1111], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 8200, 77527.0, 1112], [20240801, 9.46, 9.45, 9.45, 9.45, 9.45, 13700, 129465.0, 1113], [20240801, 9.45, 9.45, 9.45, 9.45, 9.45, 14800, 139860.0, 1114], [20240801, 9.45, 9.45, 9.46, 9.45, 9.45, 16100, 152131.0, 1115], [20240801, 9.45, 9.46, 9.46, 9.45, 9.46, 14400, 136097.0, 1116], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 3600, 34041.0, 1117], [20240801, 9.45, 9.45, 9.45, 9.42, 9.42, 65400, 617243.0, 1118], [20240801, 9.42, 9.43, 9.43, 9.42, 9.43, 41700, 392637.0, 1119], [20240801, 9.43, 9.42, 9.43, 9.42, 9.42, 7100, 66883.0, 1120], [20240801, 9.42, 9.42, 9.43, 9.41, 9.41, 37800, 355870.78, 1121], [20240801, 9.41, 9.41, 9.42, 9.4, 9.42, 36100, 339767.22, 1122], [20240801, 9.42, 9.42, 9.42, 9.42, 9.42, 0, 0.0, 1123], [20240801, 9.42, 9.42, 9.42, 9.41, 9.41, 19000, 178794.0, 1124], [20240801, 9.41, 9.42, 9.43, 9.42, 9.43, 8400, 79133.0, 1125], [20240801, 9.43, 9.42, 9.42, 9.42, 9.42, 9300, 87606.0, 1126], [20240801, 9.42, 9.42, 9.43, 9.42, 9.43, 12700, 119751.0, 1127], [20240801, 9.43, 9.42, 9.43, 9.42, 9.43, 3800, 35801.0, 1128], [20240801, 9.43, 9.43, 9.43, 9.43, 9.43, 0, 0.0, 1129], [20240801, 9.43, 9.44, 9.44, 9.43, 9.43, 2100, 19804.0, 1130], [20240801, 9.43, 9.44, 9.44, 9.44, 9.44, 12200, 115167.0, 1301], [20240801, 9.44, 9.45, 9.45, 9.45, 9.45, 13100, 123795.0, 1302], [20240801, 9.45, 9.45, 9.45, 9.44, 9.44, 14700, 138820.0, 1303], [20240801, 9.44, 9.44, 9.44, 9.43, 9.43, 2300, 21700.0, 1304], [20240801, 9.43, 9.43, 9.44, 9.43, 9.44, 9100, 85814.0, 1305], [20240801, 9.44, 9.44, 9.44, 9.44, 9.44, 500, 4720.0, 1306], [20240801, 9.44, 9.44, 9.44, 9.44, 9.44, 4200, 39648.0, 1307], [20240801, 9.44, 9.44, 9.44, 9.43, 9.43, 8500, 80168.0, 1308], [20240801, 9.43, 9.43, 9.43, 9.43, 9.43, 1200, 11327.0, 1309], [20240801, 9.43, 9.43, 9.43, 9.43, 9.43, 1900, 17917.0, 1310], [20240801, 9.43, 9.43, 9.47, 9.43, 9.45, 74100, 700844.0, 1311], [20240801, 9.45, 9.45, 9.45, 9.45, 9.45, 7700, 72765.0, 1312], [20240801, 9.45, 9.46, 9.46, 9.46, 9.46, 22100, 209066.0, 1313], [20240801, 9.46, 9.47, 9.47, 9.45, 9.46, 10600, 100213.0, 1314], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 8500, 80335.0, 1315], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 15400, 145592.0, 1316], [20240801, 9.46, 9.46, 9.46, 9.46, 9.46, 5800, 54868.0, 1317], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 2300, 21745.0, 1318], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 49500, 468181.0, 1319], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 16900, 159714.0, 1320], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 4000, 37810.0, 1321], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 6000, 56709.0, 1322], [20240801, 9.45, 9.45, 9.45, 9.45, 9.45, 5500, 51975.0, 1323], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 8000, 75669.0, 1324], [20240801, 9.46, 9.45, 9.46, 9.45, 9.46, 18000, 170274.0, 1325], [20240801, 9.46, 9.46, 9.47, 9.46, 9.47, 22400, 212113.0, 1326], [20240801, 9.47, 9.47, 9.47, 9.47, 9.47, 5000, 47350.0, 1327], [20240801, 9.47, 9.47, 9.48, 9.45, 9.45, 173300, 1639473.0, 1328], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 7300, 68989.0, 1329], [20240801, 9.46, 9.47, 9.48, 9.45, 9.45, 64700, 612536.0, 1330], [20240801, 9.45, 9.46, 9.46, 9.46, 9.46, 6000, 56760.0, 1331], [20240801, 9.46, 9.46, 9.46, 9.46, 9.46, 8200, 77572.0, 1332], [20240801, 9.46, 9.46, 9.46, 9.46, 9.46, 5000, 47300.0, 1333], [20240801, 9.46, 9.46, 9.46, 9.46, 9.46, 1100, 10406.0, 1334], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 68200, 644502.0, 1335], [20240801, 9.45, 9.44, 9.44, 9.43, 9.44, 56600, 534104.0, 1336], [20240801, 9.44, 9.45, 9.45, 9.45, 9.45, 1200, 11340.0, 1337], [20240801, 9.45, 9.45, 9.45, 9.45, 9.45, 34300, 324135.0, 1338], [20240801, 9.45, 9.46, 9.46, 9.46, 9.46, 1000, 9460.0, 1339], [20240801, 9.46, 9.46, 9.46, 9.46, 9.46, 600, 5676.0, 1340], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 6400, 60511.0, 1341], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 5400, 51033.0, 1342], [20240801, 9.46, 9.45, 9.46, 9.45, 9.46, 800, 7564.0, 1343], [20240801, 9.46, 9.45, 9.45, 9.45, 9.45, 300, 2836.0, 1344], [20240801, 9.45, 9.45, 9.45, 9.45, 9.45, 1000, 9450.0, 1345], [20240801, 9.45, 9.46, 9.46, 9.45, 9.45, 12100, 114390.0, 1346], [20240801, 9.45, 9.45, 9.45, 9.44, 9.45, 23100, 218293.0, 1347], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 4400, 41588.0, 1348], [20240801, 9.46, 9.45, 9.45, 9.45, 9.45, 3500, 33075.0, 1349], [20240801, 9.45, 9.44, 9.45, 9.44, 9.45, 2000, 18897.0, 1350], [20240801, 9.45, 9.45, 9.45, 9.45, 9.45, 1100, 10395.0, 1351], [20240801, 9.45, 9.45, 9.46, 9.45, 9.46, 1900, 17959.0, 1352], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 3000, 28370.0, 1353], [20240801, 9.45, 9.46, 9.46, 9.46, 9.46, 1300, 12298.0, 1354], [20240801, 9.46, 9.47, 9.47, 9.47, 9.47, 53100, 502409.0, 1355], [20240801, 9.47, 9.47, 9.47, 9.46, 9.46, 61000, 577174.0, 1356], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 1100, 10403.0, 1357], [20240801, 9.45, 9.46, 9.46, 9.46, 9.46, 12400, 117304.0, 1358], [20240801, 9.46, 9.46, 9.47, 9.46, 9.47, 2400, 22716.0, 1359], [20240801, 9.47, 9.47, 9.47, 9.46, 9.46, 34000, 321799.0, 1400], [20240801, 9.46, 9.46, 9.46, 9.46, 9.46, 12200, 115412.0, 1401], [20240801, 9.46, 9.46, 9.46, 9.45, 9.45, 13300, 125692.0, 1402], [20240801, 9.45, 9.43, 9.45, 9.43, 9.44, 120700, 1139072.0, 1403], [20240801, 9.44, 9.45, 9.45, 9.44, 9.44, 500, 4721.0, 1404], [20240801, 9.44, 9.43, 9.43, 9.42, 9.42, 10300, 97105.0, 1405], [20240801, 9.42, 9.42, 9.43, 9.42, 9.43, 6300, 59356.0, 1406], [20240801, 9.43, 9.43, 9.43, 9.43, 9.43, 5300, 49979.0, 1407], [20240801, 9.43, 9.44, 9.44, 9.42, 9.42, 1700, 16031.0, 1408], [20240801, 9.42, 9.43, 9.43, 9.43, 9.43, 2100, 19803.0, 1409], [20240801, 9.43, 9.43, 9.43, 9.43, 9.43, 1800, 16974.0, 1410], [20240801, 9.43, 9.43, 9.43, 9.43, 9.43, 14100, 132963.0, 1411], [20240801, 9.43, 9.43, 9.43, 9.43, 9.43, 2200, 20746.0, 1412], [20240801, 9.43, 9.43, 9.43, 9.42, 9.42, 10600, 99948.0, 1413], [20240801, 9.42, 9.43, 9.43, 9.42, 9.42, 29300, 276025.0, 1414], [20240801, 9.42, 9.42, 9.43, 9.41, 9.43, 20500, 193105.0, 1415], [20240801, 9.43, 9.42, 9.43, 9.42, 9.43, 2600, 24515.0, 1416], [20240801, 9.43, 9.43, 9.44, 9.43, 9.43, 4700, 44332.0, 1417], [20240801, 9.43, 9.43, 9.44, 9.42, 9.44, 2600, 24526.0, 1418], [20240801, 9.44, 9.44, 9.44, 9.43, 9.43, 3100, 29255.0, 1419], [20240801, 9.43, 9.43, 9.43, 9.42, 9.43, 4000, 37717.0, 1420], [20240801, 9.43, 9.44, 9.44, 9.43, 9.44, 22600, 213242.0, 1421], [20240801, 9.44, 9.44, 9.44, 9.43, 9.43, 10000, 94321.0, 1422], [20240801, 9.43, 9.44, 9.44, 9.43, 9.44, 10300, 97151.0, 1423], [20240801, 9.44, 9.43, 9.44, 9.43, 9.44, 11600, 109411.0, 1424], [20240801, 9.44, 9.44, 9.44, 9.43, 9.44, 9200, 86787.0, 1425], [20240801, 9.44, 9.44, 9.44, 9.42, 9.43, 5800, 54694.0, 1426], [20240801, 9.43, 9.43, 9.43, 9.42, 9.43, 6500, 61294.0, 1427], [20240801, 9.43, 9.43, 9.43, 9.43, 9.43, 2900, 27347.0, 1428], [20240801, 9.43, 9.43, 9.43, 9.42, 9.43, 3000, 28288.0, 1429], [20240801, 9.43, 9.42, 9.43, 9.42, 9.42, 42100, 396609.0, 1430], [20240801, 9.42, 9.43, 9.43, 9.43, 9.43, 7500, 70703.0, 1431], [20240801, 9.43, 9.43, 9.43, 9.42, 9.43, 12100, 114093.0, 1432], [20240801, 9.43, 9.44, 9.44, 9.42, 9.43, 4200, 39613.0, 1433], [20240801, 9.43, 9.42, 9.43, 9.42, 9.43, 15800, 148861.0, 1434], [20240801, 9.43, 9.42, 9.43, 9.42, 9.42, 6800, 64090.0, 1435], [20240801, 9.42, 9.42, 9.42, 9.41, 9.41, 35400, 333379.0, 1436], [20240801, 9.41, 9.41, 9.42, 9.41, 9.41, 11600, 109191.0, 1437], [20240801, 9.41, 9.41, 9.42, 9.41, 9.41, 33400, 314305.0, 1438], [20240801, 9.41, 9.41, 9.41, 9.4, 9.41, 28200, 265160.59, 1439], [20240801, 9.41, 9.4, 9.41, 9.4, 9.41, 42400, 398612.0, 1440], [20240801, 9.41, 9.41, 9.41, 9.4, 9.41, 7600, 71463.0, 1441], [20240801, 9.41, 9.4, 9.4, 9.4, 9.4, 36800, 345943.0, 1442], [20240801, 9.4, 9.4, 9.41, 9.4, 9.41, 19200, 180523.0, 1443], [20240801, 9.41, 9.41, 9.41, 9.4, 9.41, 14000, 131682.0, 1444], [20240801, 9.41, 9.41, 9.41, 9.4, 9.41, 7300, 68692.0, 1445], [20240801, 9.41, 9.41, 9.41, 9.4, 9.41, 8800, 82771.0, 1446], [20240801, 9.41, 9.4, 9.41, 9.4, 9.4, 8800, 82755.0, 1447], [20240801, 9.4, 9.4, 9.41, 9.4, 9.4, 45100, 424045.0, 1448], [20240801, 9.4, 9.41, 9.41, 9.4, 9.41, 44600, 419296.0, 1449], [20240801, 9.41, 9.41, 9.41, 9.41, 9.41, 28900, 271949.0, 1450], [20240801, 9.41, 9.41, 9.41, 9.41, 9.41, 20400, 191964.0, 1451], [20240801, 9.41, 9.41, 9.41, 9.4, 9.41, 6200, 58331.0, 1452], [20240801, 9.41, 9.41, 9.41, 9.4, 9.4, 6700, 63034.0, 1453], [20240801, 9.4, 9.4, 9.42, 9.4, 9.42, 56700, 533538.0, 1454], [20240801, 9.42, 9.42, 9.42, 9.41, 9.41, 32300, 304060.0, 1455], [20240801, 9.41, 9.41, 9.42, 9.41, 9.42, 103200, 971228.0, 1456], [20240801, 9.42, 9.42, 9.42, 9.41, 9.41, 44900, 422664.0, 1457], [20240801, 9.41, 9.41, 9.41, 9.41, 9.41, 0, 0.0, 1458], [20240801, 9.41, 9.41, 9.41, 9.41, 9.41, 0, 0.0, 1459], [20240801, 9.41, 9.4, 9.4, 9.4, 9.4, 76700, 720980.0, 1500], [20240802, 9.4, 9.38, 9.38, 9.34, 9.37, 107900, 1010167.0, 931], [20240802, 9.37, 9.37, 9.38, 9.36, 9.37, 26000, 243647.0, 932], [20240802, 9.37, 9.38, 9.42, 9.38, 9.42, 23200, 218022.0, 933], [20240802, 9.42, 9.42, 9.42, 9.41, 9.41, 42800, 402881.0, 934], [20240802, 9.41, 9.43, 9.43, 9.42, 9.42, 21300, 200659.0, 935], [20240802, 9.42, 9.42, 9.42, 9.41, 9.42, 34100, 321020.0, 936], [20240802, 9.42, 9.42, 9.42, 9.41, 9.41, 34600, 325851.0, 937], [20240802, 9.41, 9.42, 9.44, 9.42, 9.43, 20700, 195181.0, 938], [20240802, 9.43, 9.44, 9.44, 9.42, 9.42, 21800, 205496.0, 939], [20240802, 9.42, 9.41, 9.42, 9.41, 9.42, 12000, 112969.0, 940], [20240802, 9.42, 9.42, 9.43, 9.42, 9.43, 9700, 91416.0, 941], [20240802, 9.43, 9.42, 9.43, 9.39, 9.39, 96200, 905386.0, 942], [20240802, 9.39, 9.4, 9.41, 9.38, 9.38, 11500, 108084.0, 943], [20240802, 9.38, 9.39, 9.4, 9.38, 9.4, 18100, 169981.0, 944], [20240802, 9.4, 9.39, 9.39, 9.39, 9.39, 40600, 381074.0, 945], [20240802, 9.39, 9.39, 9.4, 9.39, 9.39, 17800, 167207.0, 946], [20240802, 9.39, 9.39, 9.41, 9.39, 9.41, 46100, 433543.0, 947], [20240802, 9.41, 9.41, 9.44, 9.41, 9.43, 41500, 391483.0, 948], [20240802, 9.43, 9.44, 9.45, 9.43, 9.44, 42800, 404040.0, 949], [20240802, 9.44, 9.44, 9.44, 9.43, 9.43, 80400, 758367.0, 950], [20240802, 9.43, 9.43, 9.43, 9.42, 9.43, 11800, 111261.0, 951], [20240802, 9.43, 9.43, 9.43, 9.41, 9.43, 4200, 39572.0, 952], [20240802, 9.43, 9.43, 9.43, 9.42, 9.43, 28900, 272511.0, 953], [20240802, 9.43, 9.43, 9.44, 9.43, 9.44, 5300, 50002.0, 954], [20240802, 9.44, 9.44, 9.44, 9.43, 9.43, 9400, 88668.0, 955], [20240802, 9.43, 9.43, 9.43, 9.43, 9.43, 7200, 67896.0, 956], [20240802, 9.43, 9.43, 9.43, 9.43, 9.43, 18300, 172569.0, 957], [20240802, 9.43, 9.43, 9.43, 9.42, 9.43, 123200, 1160668.0, 958], [20240802, 9.43, 9.43, 9.43, 9.42, 9.42, 10300, 97037.0, 959], [20240802, 9.42, 9.42, 9.43, 9.42, 9.43, 12800, 120602.0, 1000], [20240802, 9.43, 9.43, 9.43, 9.42, 9.42, 3000, 28269.0, 1001], [20240802, 9.42, 9.42, 9.42, 9.42, 9.42, 15600, 146952.0, 1002], [20240802, 9.42, 9.42, 9.42, 9.41, 9.41, 23300, 219259.0, 1003], [20240802, 9.41, 9.41, 9.41, 9.41, 9.41, 8600, 80931.0, 1004], [20240802, 9.41, 9.41, 9.41, 9.41, 9.41, 700, 6587.0, 1005], [20240802, 9.41, 9.4, 9.41, 9.4, 9.4, 65200, 612951.0, 1006], [20240802, 9.4, 9.4, 9.41, 9.4, 9.4, 11600, 109081.0, 1007], [20240802, 9.4, 9.4, 9.41, 9.4, 9.41, 14900, 140066.0, 1008], [20240802, 9.41, 9.41, 9.42, 9.41, 9.42, 66300, 624125.0, 1009], [20240802, 9.42, 9.42, 9.43, 9.42, 9.43, 27000, 254405.0, 1010], [20240802, 9.43, 9.43, 9.44, 9.43, 9.44, 17200, 162298.0, 1011], [20240802, 9.44, 9.44, 9.44, 9.43, 9.44, 31300, 295433.0, 1012], [20240802, 9.44, 9.44, 9.45, 9.43, 9.44, 57100, 539070.0, 1013], [20240802, 9.44, 9.43, 9.45, 9.43, 9.43, 21400, 202097.0, 1014], [20240802, 9.43, 9.46, 9.55, 9.46, 9.53, 242800, 2307465.0, 1015], [20240802, 9.53, 9.53, 9.53, 9.5, 9.5, 88700, 843624.0, 1016], [20240802, 9.5, 9.5, 9.55, 9.5, 9.54, 149300, 1423410.0, 1017], [20240802, 9.54, 9.54, 9.55, 9.53, 9.53, 123800, 1181503.0, 1018], [20240802, 9.53, 9.52, 9.53, 9.51, 9.51, 11200, 106634.0, 1019], [20240802, 9.51, 9.5, 9.51, 9.5, 9.51, 26800, 254676.0, 1020], [20240802, 9.51, 9.51, 9.52, 9.5, 9.5, 42800, 406942.0, 1021], [20240802, 9.5, 9.49, 9.5, 9.48, 9.5, 25900, 245921.0, 1022], [20240802, 9.5, 9.5, 9.51, 9.5, 9.5, 27200, 258437.0, 1023], [20240802, 9.5, 9.49, 9.5, 9.48, 9.5, 16300, 154702.0, 1024], [20240802, 9.5, 9.5, 9.5, 9.49, 9.5, 6800, 64590.0, 1025], [20240802, 9.5, 9.5, 9.5, 9.49, 9.5, 5900, 56005.0, 1026], [20240802, 9.5, 9.49, 9.5, 9.49, 9.49, 7100, 67407.0, 1027], [20240802, 9.49, 9.49, 9.5, 9.48, 9.5, 19700, 186987.0, 1028], [20240802, 9.5, 9.51, 9.51, 9.51, 9.51, 24300, 230838.0, 1029], [20240802, 9.51, 9.5, 9.51, 9.5, 9.5, 8100, 76990.0, 1030], [20240802, 9.5, 9.5, 9.51, 9.5, 9.51, 32300, 307077.0, 1031], [20240802, 9.51, 9.51, 9.52, 9.5, 9.5, 7700, 73239.0, 1032], [20240802, 9.5, 9.51, 9.51, 9.49, 9.49, 7700, 73163.0, 1033], [20240802, 9.49, 9.49, 9.49, 9.49, 9.49, 16600, 157534.0, 1034], [20240802, 9.49, 9.46, 9.47, 9.46, 9.47, 84700, 801880.0, 1035], [20240802, 9.47, 9.47, 9.49, 9.47, 9.49, 21400, 202905.0, 1036], [20240802, 9.49, 9.5, 9.51, 9.5, 9.51, 14200, 134902.0, 1037], [20240802, 9.51, 9.5, 9.5, 9.49, 9.49, 3600, 34194.0, 1038], [20240802, 9.49, 9.5, 9.5, 9.49, 9.49, 3300, 31345.0, 1039], [20240802, 9.49, 9.5, 9.5, 9.49, 9.49, 500, 4746.0, 1040], [20240802, 9.49, 9.5, 9.5, 9.49, 9.5, 20400, 193796.0, 1041], [20240802, 9.5, 9.5, 9.5, 9.49, 9.49, 18800, 178459.0, 1042], [20240802, 9.49, 9.49, 9.49, 9.49, 9.49, 900, 8541.0, 1043], [20240802, 9.49, 9.49, 9.49, 9.49, 9.49, 3800, 36062.0, 1044], [20240802, 9.49, 9.48, 9.49, 9.48, 9.49, 31200, 295876.0, 1045], [20240802, 9.49, 9.48, 9.48, 9.48, 9.48, 600, 5688.0, 1046], [20240802, 9.48, 9.48, 9.48, 9.47, 9.47, 35400, 335330.0, 1047], [20240802, 9.47, 9.47, 9.47, 9.47, 9.47, 10600, 100382.0, 1048], [20240802, 9.47, 9.47, 9.48, 9.47, 9.48, 1900, 18004.0, 1049], [20240802, 9.48, 9.48, 9.48, 9.47, 9.48, 16300, 154386.0, 1050], [20240802, 9.48, 9.48, 9.48, 9.48, 9.48, 1100, 10428.0, 1051], [20240802, 9.48, 9.48, 9.48, 9.46, 9.46, 92000, 870889.0, 1052], [20240802, 9.46, 9.45, 9.46, 9.45, 9.46, 34900, 329845.0, 1053], [20240802, 9.46, 9.46, 9.46, 9.45, 9.46, 7700, 72821.0, 1054], [20240802, 9.46, 9.48, 9.48, 9.48, 9.48, 3000, 28437.0, 1055], [20240802, 9.48, 9.47, 9.48, 9.47, 9.48, 3400, 32228.0, 1056], [20240802, 9.48, 9.48, 9.48, 9.48, 9.48, 0, 0.0, 1057], [20240802, 9.48, 9.47, 9.5, 9.47, 9.5, 58400, 554098.0, 1058], [20240802, 9.5, 9.5, 9.5, 9.49, 9.49, 3500, 33227.0, 1059], [20240802, 9.49, 9.48, 9.48, 9.48, 9.48, 400, 3792.0, 1100], [20240802, 9.48, 9.47, 9.47, 9.46, 9.46, 9000, 85150.0, 1101], [20240802, 9.46, 9.47, 9.47, 9.47, 9.47, 21200, 200662.0, 1102], [20240802, 9.47, 9.48, 9.48, 9.48, 9.48, 10600, 100488.0, 1103], [20240802, 9.48, 9.48, 9.52, 9.48, 9.52, 90800, 862417.0, 1104], [20240802, 9.52, 9.52, 9.53, 9.46, 9.47, 67700, 642797.94, 1105], [20240802, 9.47, 9.49, 9.52, 9.49, 9.52, 19700, 186902.0, 1106], [20240802, 9.52, 9.5, 9.5, 9.49, 9.49, 6100, 57920.0, 1107], [20240802, 9.49, 9.49, 9.51, 9.49, 9.51, 24500, 232735.0, 1108], [20240802, 9.51, 9.52, 9.52, 9.5, 9.5, 31300, 297408.0, 1109], [20240802, 9.5, 9.51, 9.51, 9.51, 9.51, 2000, 19020.0, 1110], [20240802, 9.51, 9.5, 9.51, 9.5, 9.5, 4200, 39934.0, 1111], [20240802, 9.5, 9.5, 9.51, 9.5, 9.5, 21700, 206265.0, 1112], [20240802, 9.5, 9.5, 9.5, 9.49, 9.5, 26800, 254472.0, 1113], [20240802, 9.5, 9.5, 9.5, 9.5, 9.5, 4900, 46550.0, 1114], [20240802, 9.5, 9.49, 9.5, 9.49, 9.49, 11100, 105342.0, 1115], [20240802, 9.49, 9.49, 9.49, 9.48, 9.49, 51500, 488450.0, 1116], [20240802, 9.49, 9.5, 9.5, 9.49, 9.49, 7800, 74047.0, 1117], [20240802, 9.49, 9.5, 9.5, 9.5, 9.5, 20700, 196650.0, 1118], [20240802, 9.5, 9.49, 9.5, 9.49, 9.5, 32700, 310547.0, 1119], [20240802, 9.5, 9.5, 9.5, 9.5, 9.5, 9900, 94050.0, 1120], [20240802, 9.5, 9.5, 9.52, 9.49, 9.52, 63800, 606952.0, 1121], [20240802, 9.52, 9.53, 9.53, 9.52, 9.52, 7800, 74279.0, 1122], [20240802, 9.52, 9.52, 9.52, 9.5, 9.51, 17500, 166554.0, 1123], [20240802, 9.51, 9.51, 9.51, 9.5, 9.5, 5500, 52293.0, 1124], [20240802, 9.5, 9.5, 9.5, 9.5, 9.5, 1800, 17100.0, 1125], [20240802, 9.5, 9.49, 9.49, 9.49, 9.49, 2300, 21827.0, 1126], [20240802, 9.49, 9.49, 9.5, 9.49, 9.49, 12100, 114833.0, 1127], [20240802, 9.49, 9.49, 9.49, 9.49, 9.49, 500, 4745.0, 1128], [20240802, 9.49, 9.49, 9.5, 9.48, 9.5, 33900, 321465.0, 1129], [20240802, 9.5, 9.48, 9.48, 9.48, 9.48, 26100, 247428.0, 1130], [20240802, 9.48, 9.48, 9.49, 9.47, 9.49, 91500, 866783.0, 1301], [20240802, 9.49, 9.49, 9.49, 9.47, 9.48, 4700, 44557.0, 1302], [20240802, 9.48, 9.48, 9.48, 9.47, 9.47, 19100, 181062.0, 1303], [20240802, 9.47, 9.47, 9.47, 9.47, 9.47, 0, 0.0, 1304], [20240802, 9.47, 9.47, 9.48, 9.47, 9.48, 8200, 77706.0, 1305], [20240802, 9.48, 9.49, 9.49, 9.48, 9.49, 41100, 389798.0, 1306], [20240802, 9.49, 9.49, 9.49, 9.48, 9.48, 1400, 13283.0, 1307], [20240802, 9.48, 9.48, 9.48, 9.48, 9.48, 600, 5688.0, 1308], [20240802, 9.48, 9.47, 9.47, 9.47, 9.47, 15500, 146785.0, 1309], [20240802, 9.47, 9.47, 9.47, 9.47, 9.47, 8600, 81432.0, 1310], [20240802, 9.47, 9.47, 9.47, 9.46, 9.46, 1800, 17040.0, 1311], [20240802, 9.46, 9.46, 9.46, 9.46, 9.46, 2100, 19866.0, 1312], [20240802, 9.46, 9.46, 9.47, 9.46, 9.47, 6700, 63441.0, 1313], [20240802, 9.47, 9.47, 9.47, 9.47, 9.47, 3300, 31251.0, 1314], [20240802, 9.47, 9.47, 9.48, 9.47, 9.48, 11600, 109966.0, 1315], [20240802, 9.48, 9.49, 9.49, 9.48, 9.48, 6700, 63541.0, 1316], [20240802, 9.48, 9.47, 9.47, 9.47, 9.47, 1000, 9470.0, 1317], [20240802, 9.47, 9.47, 9.47, 9.47, 9.47, 2600, 24622.0, 1318], [20240802, 9.47, 9.47, 9.48, 9.47, 9.48, 27100, 256647.0, 1319], [20240802, 9.48, 9.48, 9.48, 9.48, 9.48, 2500, 23700.0, 1320], [20240802, 9.48, 9.48, 9.48, 9.48, 9.48, 1000, 9480.0, 1321], [20240802, 9.48, 9.48, 9.48, 9.48, 9.48, 1600, 15168.0, 1322], [20240802, 9.48, 9.48, 9.48, 9.47, 9.48, 5100, 48308.0, 1323], [20240802, 9.48, 9.48, 9.48, 9.48, 9.48, 1900, 18012.0, 1324], [20240802, 9.48, 9.47, 9.48, 9.47, 9.48, 1900, 18001.0, 1325], [20240802, 9.48, 9.47, 9.47, 9.46, 9.47, 10900, 103150.0, 1326], [20240802, 9.47, 9.47, 9.47, 9.47, 9.47, 2900, 27463.0, 1327], [20240802, 9.47, 9.46, 9.47, 9.46, 9.47, 6400, 60554.0, 1328], [20240802, 9.47, 9.46, 9.47, 9.46, 9.47, 66400, 628148.0, 1329], [20240802, 9.47, 9.45, 9.46, 9.45, 9.46, 12400, 117197.0, 1330], [20240802, 9.46, 9.45, 9.48, 9.45, 9.48, 29200, 276426.0, 1331], [20240802, 9.48, 9.48, 9.48, 9.46, 9.47, 11800, 111747.0, 1332], [20240802, 9.47, 9.45, 9.46, 9.45, 9.46, 4000, 37821.0, 1333], [20240802, 9.46, 9.45, 9.47, 9.45, 9.46, 12300, 116355.0, 1334], [20240802, 9.46, 9.45, 9.47, 9.45, 9.47, 11000, 104056.0, 1335], [20240802, 9.47, 9.47, 9.47, 9.45, 9.47, 9000, 85085.0, 1336], [20240802, 9.47, 9.47, 9.47, 9.46, 9.46, 3000, 28383.0, 1337], [20240802, 9.46, 9.46, 9.46, 9.46, 9.46, 8200, 77550.0, 1338], [20240802, 9.46, 9.45, 9.46, 9.45, 9.46, 44400, 419605.0, 1339], [20240802, 9.46, 9.46, 9.46, 9.45, 9.46, 7600, 71831.0, 1340], [20240802, 9.46, 9.46, 9.46, 9.46, 9.46, 2200, 20812.0, 1341], [20240802, 9.46, 9.45, 9.45, 9.44, 9.45, 61000, 575903.0, 1342], [20240802, 9.45, 9.44, 9.45, 9.42, 9.45, 26200, 247241.0, 1343], [20240802, 9.45, 9.45, 9.45, 9.44, 9.45, 4100, 38714.0, 1344], [20240802, 9.45, 9.45, 9.45, 9.44, 9.45, 2200, 20786.0, 1345], [20240802, 9.45, 9.45, 9.45, 9.44, 9.44, 14000, 132170.0, 1346], [20240802, 9.44, 9.45, 9.45, 9.44, 9.44, 3600, 34015.0, 1347], [20240802, 9.44, 9.44, 9.44, 9.44, 9.44, 1600, 15104.0, 1348], [20240802, 9.44, 9.44, 9.45, 9.44, 9.45, 1800, 17005.0, 1349], [20240802, 9.45, 9.45, 9.45, 9.43, 9.43, 39000, 367918.0, 1350], [20240802, 9.43, 9.43, 9.43, 9.41, 9.41, 91800, 864211.0, 1351], [20240802, 9.41, 9.43, 9.43, 9.42, 9.42, 21000, 197935.0, 1352], [20240802, 9.42, 9.42, 9.42, 9.41, 9.42, 34900, 328572.0, 1353], [20240802, 9.42, 9.41, 9.42, 9.39, 9.41, 105200, 989381.0, 1354], [20240802, 9.41, 9.39, 9.4, 9.39, 9.4, 14700, 138077.0, 1355], [20240802, 9.4, 9.4, 9.4, 9.39, 9.39, 3500, 32875.0, 1356], [20240802, 9.39, 9.39, 9.4, 9.39, 9.4, 23900, 224655.0, 1357], [20240802, 9.4, 9.39, 9.39, 9.38, 9.38, 31300, 293894.0, 1358], [20240802, 9.38, 9.39, 9.39, 9.38, 9.38, 23100, 216719.0, 1359], [20240802, 9.38, 9.39, 9.4, 9.39, 9.4, 20000, 187837.0, 1400], [20240802, 9.4, 9.39, 9.4, 9.39, 9.4, 13900, 130542.0, 1401], [20240802, 9.4, 9.39, 9.4, 9.39, 9.39, 14200, 133379.0, 1402], [20240802, 9.39, 9.39, 9.4, 9.39, 9.4, 10300, 96774.0, 1403], [20240802, 9.4, 9.39, 9.4, 9.39, 9.4, 23900, 224535.0, 1404], [20240802, 9.4, 9.4, 9.4, 9.38, 9.39, 31100, 292030.0, 1405], [20240802, 9.39, 9.38, 9.39, 9.37, 9.38, 23300, 218554.0, 1406], [20240802, 9.38, 9.38, 9.39, 9.38, 9.38, 109800, 1031050.0, 1407], [20240802, 9.38, 9.38, 9.41, 9.38, 9.4, 20300, 190808.0, 1408], [20240802, 9.4, 9.38, 9.4, 9.38, 9.39, 8700, 81671.0, 1409], [20240802, 9.39, 9.39, 9.39, 9.39, 9.39, 3000, 28170.0, 1410], [20240802, 9.39, 9.38, 9.4, 9.38, 9.39, 18700, 175575.0, 1411], [20240802, 9.39, 9.4, 9.4, 9.38, 9.38, 21800, 204506.0, 1412], [20240802, 9.38, 9.38, 9.4, 9.37, 9.38, 12100, 113467.0, 1413], [20240802, 9.38, 9.38, 9.38, 9.37, 9.37, 9400, 88146.0, 1414], [20240802, 9.37, 9.37, 9.38, 9.37, 9.38, 13600, 127479.0, 1415], [20240802, 9.38, 9.37, 9.37, 9.34, 9.35, 148500, 1389473.0, 1416], [20240802, 9.35, 9.35, 9.36, 9.34, 9.35, 40300, 376737.0, 1417], [20240802, 9.35, 9.35, 9.38, 9.34, 9.38, 5100, 47769.0, 1418], [20240802, 9.38, 9.38, 9.38, 9.35, 9.37, 21200, 198495.0, 1419], [20240802, 9.37, 9.36, 9.37, 9.35, 9.37, 7400, 69237.0, 1420], [20240802, 9.37, 9.37, 9.38, 9.36, 9.38, 17300, 162083.0, 1421], [20240802, 9.38, 9.38, 9.38, 9.37, 9.37, 8400, 78722.0, 1422], [20240802, 9.37, 9.36, 9.38, 9.36, 9.36, 8200, 76802.0, 1423], [20240802, 9.36, 9.36, 9.37, 9.36, 9.37, 4700, 44027.0, 1424], [20240802, 9.37, 9.37, 9.37, 9.36, 9.37, 10700, 100180.0, 1425], [20240802, 9.37, 9.36, 9.37, 9.36, 9.37, 8000, 74910.0, 1426], [20240802, 9.37, 9.37, 9.37, 9.37, 9.37, 3200, 29984.0, 1427], [20240802, 9.37, 9.37, 9.38, 9.36, 9.38, 14500, 135863.0, 1428], [20240802, 9.38, 9.38, 9.38, 9.38, 9.38, 4400, 41272.0, 1429], [20240802, 9.38, 9.38, 9.39, 9.38, 9.39, 5600, 52549.0, 1430], [20240802, 9.39, 9.39, 9.41, 9.38, 9.41, 79000, 742347.0, 1431], [20240802, 9.41, 9.41, 9.41, 9.4, 9.41, 20300, 190895.0, 1432], [20240802, 9.41, 9.41, 9.41, 9.4, 9.41, 25300, 237968.0, 1433], [20240802, 9.41, 9.41, 9.41, 9.4, 9.41, 4100, 38568.0, 1434], [20240802, 9.41, 9.4, 9.4, 9.4, 9.4, 65800, 618505.0, 1435], [20240802, 9.4, 9.39, 9.4, 9.39, 9.4, 45200, 424456.0, 1436], [20240802, 9.4, 9.39, 9.4, 9.39, 9.39, 9400, 88301.0, 1437], [20240802, 9.39, 9.39, 9.4, 9.38, 9.4, 4400, 41350.0, 1438], [20240802, 9.4, 9.39, 9.4, 9.38, 9.39, 7500, 70428.0, 1439], [20240802, 9.39, 9.38, 9.39, 9.38, 9.39, 5400, 50682.0, 1440], [20240802, 9.39, 9.39, 9.39, 9.38, 9.39, 8400, 78843.0, 1441], [20240802, 9.39, 9.38, 9.39, 9.38, 9.39, 34900, 327415.0, 1442], [20240802, 9.39, 9.38, 9.39, 9.38, 9.38, 17100, 160437.0, 1443], [20240802, 9.38, 9.37, 9.38, 9.37, 9.38, 14000, 131254.0, 1444], [20240802, 9.38, 9.38, 9.38, 9.37, 9.38, 49600, 464882.0, 1445], [20240802, 9.38, 9.38, 9.38, 9.38, 9.38, 40700, 381766.0, 1446], [20240802, 9.38, 9.38, 9.39, 9.37, 9.39, 29200, 273902.0, 1447], [20240802, 9.39, 9.38, 9.39, 9.38, 9.39, 13200, 123822.0, 1448], [20240802, 9.39, 9.37, 9.38, 9.37, 9.38, 8000, 74994.0, 1449], [20240802, 9.38, 9.38, 9.38, 9.37, 9.38, 20500, 192114.0, 1450], [20240802, 9.38, 9.37, 9.38, 9.37, 9.38, 4400, 41262.0, 1451], [20240802, 9.38, 9.38, 9.38, 9.37, 9.38, 18600, 174436.0, 1452], [20240802, 9.38, 9.37, 9.39, 9.37, 9.39, 19900, 186598.0, 1453], [20240802, 9.39, 9.38, 9.39, 9.37, 9.37, 62300, 584338.0, 1454], [20240802, 9.37, 9.37, 9.37, 9.36, 9.37, 32200, 301698.0, 1455], [20240802, 9.37, 9.37, 9.38, 9.37, 9.37, 16500, 154687.0, 1456], [20240802, 9.37, 9.37, 9.38, 9.37, 9.37, 44200, 414191.0, 1457], [20240802, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1458], [20240802, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1459], [20240802, 9.37, 9.38, 9.38, 9.38, 9.38, 136600, 1281308.0, 1500], [20240805, 9.38, 9.3, 9.36, 9.27, 9.36, 115000, 1070353.0, 931], [20240805, 9.36, 9.33, 9.35, 9.33, 9.34, 38800, 362582.0, 932], [20240805, 9.34, 9.33, 9.37, 9.33, 9.36, 25000, 233568.0, 933], [20240805, 9.36, 9.36, 9.38, 9.35, 9.35, 36000, 337068.0, 934], [20240805, 9.35, 9.37, 9.41, 9.37, 9.39, 145900, 1369872.0, 935], [20240805, 9.39, 9.4, 9.41, 9.39, 9.41, 52300, 491526.0, 936], [20240805, 9.41, 9.42, 9.42, 9.4, 9.41, 38900, 366086.0, 937], [20240805, 9.41, 9.4, 9.42, 9.4, 9.41, 75300, 708680.0, 938], [20240805, 9.41, 9.4, 9.41, 9.4, 9.4, 54800, 515263.0, 939], [20240805, 9.4, 9.4, 9.41, 9.4, 9.41, 40600, 381461.0, 940], [20240805, 9.41, 9.42, 9.42, 9.42, 9.42, 19400, 182748.0, 941], [20240805, 9.42, 9.43, 9.43, 9.41, 9.41, 51000, 480389.0, 942], [20240805, 9.41, 9.4, 9.41, 9.39, 9.4, 23800, 223731.0, 943], [20240805, 9.4, 9.4, 9.41, 9.4, 9.41, 4500, 42310.0, 944], [20240805, 9.41, 9.4, 9.41, 9.4, 9.4, 14300, 134451.0, 945], [20240805, 9.4, 9.4, 9.41, 9.4, 9.4, 26800, 251931.0, 946], [20240805, 9.4, 9.4, 9.41, 9.4, 9.4, 3400, 31977.0, 947], [20240805, 9.4, 9.4, 9.46, 9.4, 9.46, 24200, 228676.0, 948], [20240805, 9.46, 9.47, 9.47, 9.42, 9.42, 54300, 513306.0, 949], [20240805, 9.42, 9.42, 9.42, 9.41, 9.42, 12300, 115865.0, 950], [20240805, 9.42, 9.41, 9.42, 9.41, 9.42, 9600, 90378.0, 951], [20240805, 9.42, 9.41, 9.41, 9.4, 9.41, 11100, 104449.0, 952], [20240805, 9.41, 9.41, 9.41, 9.4, 9.4, 12500, 117577.0, 953], [20240805, 9.4, 9.42, 9.43, 9.4, 9.41, 6300, 59293.0, 954], [20240805, 9.41, 9.4, 9.41, 9.4, 9.41, 14600, 137381.0, 955], [20240805, 9.41, 9.41, 9.41, 9.38, 9.39, 77100, 724158.0, 956], [20240805, 9.39, 9.38, 9.39, 9.37, 9.39, 18700, 175407.0, 957], [20240805, 9.39, 9.38, 9.41, 9.38, 9.39, 36800, 345332.0, 958], [20240805, 9.39, 9.39, 9.39, 9.38, 9.38, 31100, 291778.0, 959], [20240805, 9.38, 9.37, 9.37, 9.37, 9.37, 10000, 93708.0, 1000], [20240805, 9.37, 9.37, 9.37, 9.36, 9.37, 31200, 292325.0, 1001], [20240805, 9.37, 9.36, 9.36, 9.34, 9.34, 12900, 120667.0, 1002], [20240805, 9.34, 9.34, 9.36, 9.33, 9.34, 45700, 426938.0, 1003], [20240805, 9.34, 9.35, 9.35, 9.34, 9.34, 10500, 98088.0, 1004], [20240805, 9.34, 9.34, 9.35, 9.34, 9.34, 9800, 91558.0, 1005], [20240805, 9.34, 9.35, 9.38, 9.35, 9.36, 17300, 162148.0, 1006], [20240805, 9.36, 9.37, 9.42, 9.37, 9.42, 12600, 118297.0, 1007], [20240805, 9.42, 9.37, 9.37, 9.37, 9.37, 2600, 24392.0, 1008], [20240805, 9.37, 9.38, 9.42, 9.38, 9.39, 13800, 129673.0, 1009], [20240805, 9.39, 9.38, 9.38, 9.38, 9.38, 5900, 55342.0, 1010], [20240805, 9.38, 9.39, 9.39, 9.37, 9.37, 9000, 84418.0, 1011], [20240805, 9.37, 9.37, 9.37, 9.35, 9.35, 29800, 278907.0, 1012], [20240805, 9.35, 9.35, 9.36, 9.35, 9.36, 25700, 240300.0, 1013], [20240805, 9.36, 9.35, 9.35, 9.32, 9.33, 40000, 373284.0, 1014], [20240805, 9.33, 9.35, 9.35, 9.33, 9.33, 1500, 14021.0, 1015], [20240805, 9.33, 9.35, 9.35, 9.35, 9.35, 25700, 240295.0, 1016], [20240805, 9.35, 9.37, 9.37, 9.37, 9.37, 1100, 10307.0, 1017], [20240805, 9.37, 9.37, 9.37, 9.37, 9.37, 20000, 187400.0, 1018], [20240805, 9.37, 9.36, 9.36, 9.35, 9.35, 32400, 303070.0, 1019], [20240805, 9.35, 9.35, 9.35, 9.34, 9.34, 10700, 100028.0, 1020], [20240805, 9.34, 9.35, 9.35, 9.34, 9.34, 21600, 201782.0, 1021], [20240805, 9.34, 9.34, 9.35, 9.34, 9.34, 4200, 39256.0, 1022], [20240805, 9.34, 9.34, 9.34, 9.34, 9.34, 7300, 68182.0, 1023], [20240805, 9.34, 9.35, 9.36, 9.35, 9.35, 22600, 211329.0, 1024], [20240805, 9.35, 9.35, 9.37, 9.35, 9.37, 20300, 190031.0, 1025], [20240805, 9.37, 9.36, 9.37, 9.36, 9.37, 14500, 135741.0, 1026], [20240805, 9.37, 9.37, 9.37, 9.36, 9.36, 14100, 131986.0, 1027], [20240805, 9.36, 9.36, 9.38, 9.36, 9.37, 10700, 100177.0, 1028], [20240805, 9.37, 9.37, 9.37, 9.37, 9.37, 10000, 93700.0, 1029], [20240805, 9.37, 9.36, 9.36, 9.36, 9.36, 2300, 21528.0, 1030], [20240805, 9.36, 9.35, 9.35, 9.35, 9.35, 3900, 36465.0, 1031], [20240805, 9.35, 9.36, 9.36, 9.36, 9.36, 500, 4680.0, 1032], [20240805, 9.36, 9.35, 9.35, 9.35, 9.35, 2300, 21505.0, 1033], [20240805, 9.35, 9.35, 9.36, 9.35, 9.35, 6200, 57976.0, 1034], [20240805, 9.35, 9.36, 9.36, 9.35, 9.35, 1600, 14964.0, 1035], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1036], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 200, 1870.0, 1037], [20240805, 9.35, 9.35, 9.36, 9.35, 9.36, 18200, 170181.0, 1038], [20240805, 9.36, 9.36, 9.36, 9.36, 9.36, 3800, 35568.0, 1039], [20240805, 9.36, 9.36, 9.36, 9.36, 9.36, 5800, 54287.0, 1040], [20240805, 9.36, 9.36, 9.36, 9.36, 9.36, 1400, 13104.0, 1041], [20240805, 9.36, 9.36, 9.37, 9.36, 9.37, 21100, 197506.0, 1042], [20240805, 9.37, 9.38, 9.38, 9.38, 9.38, 1900, 17822.0, 1043], [20240805, 9.38, 9.37, 9.37, 9.37, 9.37, 1600, 14992.0, 1044], [20240805, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1045], [20240805, 9.37, 9.37, 9.37, 9.37, 9.37, 2300, 21551.0, 1046], [20240805, 9.37, 9.36, 9.36, 9.36, 9.36, 600, 5616.0, 1047], [20240805, 9.36, 9.36, 9.36, 9.36, 9.36, 1500, 14040.0, 1048], [20240805, 9.36, 9.37, 9.37, 9.37, 9.37, 300, 2811.0, 1049], [20240805, 9.37, 9.37, 9.37, 9.37, 9.37, 10100, 94637.0, 1050], [20240805, 9.37, 9.37, 9.37, 9.37, 9.37, 1100, 10307.0, 1051], [20240805, 9.37, 9.37, 9.38, 9.37, 9.38, 2100, 19678.0, 1052], [20240805, 9.38, 9.38, 9.38, 9.38, 9.38, 300, 2814.0, 1053], [20240805, 9.38, 9.38, 9.38, 9.38, 9.38, 9200, 86296.0, 1054], [20240805, 9.38, 9.39, 9.39, 9.38, 9.38, 14500, 136065.0, 1055], [20240805, 9.38, 9.37, 9.37, 9.37, 9.37, 3700, 34669.0, 1056], [20240805, 9.37, 9.37, 9.37, 9.37, 9.37, 900, 8433.0, 1057], [20240805, 9.37, 9.37, 9.37, 9.35, 9.36, 18800, 175958.0, 1058], [20240805, 9.36, 9.36, 9.36, 9.34, 9.34, 32900, 307617.0, 1059], [20240805, 9.34, 9.34, 9.35, 9.34, 9.35, 800, 7478.0, 1100], [20240805, 9.35, 9.35, 9.36, 9.35, 9.36, 24800, 231937.0, 1101], [20240805, 9.36, 9.34, 9.34, 9.34, 9.34, 9600, 89669.0, 1102], [20240805, 9.34, 9.38, 9.38, 9.35, 9.35, 10600, 99398.0, 1103], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1104], [20240805, 9.35, 9.39, 9.39, 9.37, 9.39, 24800, 232836.0, 1105], [20240805, 9.39, 9.39, 9.39, 9.39, 9.39, 2200, 20658.0, 1106], [20240805, 9.39, 9.39, 9.39, 9.39, 9.39, 600, 5634.0, 1107], [20240805, 9.39, 9.38, 9.38, 9.36, 9.36, 51600, 483967.0, 1108], [20240805, 9.36, 9.36, 9.36, 9.36, 9.36, 0, 0.0, 1109], [20240805, 9.36, 9.37, 9.37, 9.37, 9.37, 600, 5622.0, 1110], [20240805, 9.37, 9.38, 9.39, 9.38, 9.39, 18300, 171778.0, 1111], [20240805, 9.39, 9.4, 9.4, 9.4, 9.4, 15100, 141940.0, 1112], [20240805, 9.4, 9.4, 9.43, 9.4, 9.42, 113400, 1068093.0, 1113], [20240805, 9.42, 9.41, 9.46, 9.4, 9.46, 188400, 1777769.0, 1114], [20240805, 9.46, 9.43, 9.53, 9.43, 9.52, 277400, 2633287.0, 1115], [20240805, 9.52, 9.51, 9.51, 9.48, 9.49, 112800, 1070270.0, 1116], [20240805, 9.49, 9.49, 9.5, 9.48, 9.49, 41600, 394750.0, 1117], [20240805, 9.49, 9.49, 9.58, 9.49, 9.55, 379100, 3617393.0, 1118], [20240805, 9.55, 9.55, 9.55, 9.52, 9.52, 34400, 327695.0, 1119], [20240805, 9.52, 9.52, 9.52, 9.51, 9.51, 11600, 110345.0, 1120], [20240805, 9.51, 9.51, 9.54, 9.51, 9.53, 87100, 829713.0, 1121], [20240805, 9.53, 9.54, 9.54, 9.51, 9.51, 35100, 334285.0, 1122], [20240805, 9.51, 9.51, 9.52, 9.51, 9.51, 53000, 504041.0, 1123], [20240805, 9.51, 9.52, 9.54, 9.52, 9.53, 37300, 355269.0, 1124], [20240805, 9.53, 9.52, 9.53, 9.52, 9.52, 57500, 547439.0, 1125], [20240805, 9.52, 9.52, 9.53, 9.51, 9.52, 25200, 239841.0, 1126], [20240805, 9.52, 9.52, 9.52, 9.51, 9.52, 44000, 418747.0, 1127], [20240805, 9.52, 9.51, 9.51, 9.51, 9.51, 17300, 164523.0, 1128], [20240805, 9.51, 9.51, 9.52, 9.51, 9.52, 36100, 343312.0, 1129], [20240805, 9.52, 9.5, 9.52, 9.5, 9.51, 12400, 117898.0, 1130], [20240805, 9.51, 9.52, 9.52, 9.45, 9.45, 92500, 877277.0, 1301], [20240805, 9.45, 9.44, 9.46, 9.44, 9.46, 15800, 149249.0, 1302], [20240805, 9.46, 9.46, 9.46, 9.46, 9.46, 9100, 86086.0, 1303], [20240805, 9.46, 9.47, 9.47, 9.47, 9.47, 5400, 51138.0, 1304], [20240805, 9.47, 9.49, 9.51, 9.49, 9.51, 43200, 410379.0, 1305], [20240805, 9.51, 9.52, 9.52, 9.5, 9.5, 57700, 548489.0, 1306], [20240805, 9.5, 9.49, 9.49, 9.46, 9.46, 78500, 744692.0, 1307], [20240805, 9.46, 9.46, 9.47, 9.46, 9.47, 22100, 209146.0, 1308], [20240805, 9.47, 9.47, 9.47, 9.47, 9.47, 22800, 215936.0, 1309], [20240805, 9.47, 9.47, 9.48, 9.47, 9.48, 7500, 71041.0, 1310], [20240805, 9.48, 9.47, 9.48, 9.46, 9.46, 84700, 802121.0, 1311], [20240805, 9.46, 9.46, 9.46, 9.45, 9.45, 15400, 145542.0, 1312], [20240805, 9.45, 9.45, 9.47, 9.45, 9.46, 51800, 489686.0, 1313], [20240805, 9.46, 9.48, 9.48, 9.46, 9.48, 7000, 66306.0, 1314], [20240805, 9.48, 9.49, 9.49, 9.48, 9.48, 2300, 21805.0, 1315], [20240805, 9.48, 9.47, 9.47, 9.46, 9.47, 17500, 165716.0, 1316], [20240805, 9.47, 9.46, 9.46, 9.44, 9.44, 37200, 351549.0, 1317], [20240805, 9.44, 9.45, 9.45, 9.44, 9.44, 1500, 14167.0, 1318], [20240805, 9.44, 9.43, 9.43, 9.42, 9.42, 16200, 152757.0, 1319], [20240805, 9.42, 9.42, 9.42, 9.41, 9.41, 42000, 395327.0, 1320], [20240805, 9.41, 9.41, 9.42, 9.41, 9.42, 7800, 73418.0, 1321], [20240805, 9.42, 9.41, 9.42, 9.41, 9.42, 3900, 36725.0, 1322], [20240805, 9.42, 9.41, 9.43, 9.41, 9.41, 21300, 200573.0, 1323], [20240805, 9.41, 9.42, 9.42, 9.41, 9.41, 10400, 98017.0, 1324], [20240805, 9.41, 9.41, 9.43, 9.41, 9.43, 28300, 266366.0, 1325], [20240805, 9.43, 9.43, 9.43, 9.42, 9.42, 2300, 21671.0, 1326], [20240805, 9.42, 9.42, 9.42, 9.42, 9.42, 5100, 48042.0, 1327], [20240805, 9.42, 9.42, 9.42, 9.42, 9.42, 0, 0.0, 1328], [20240805, 9.42, 9.42, 9.42, 9.42, 9.42, 7800, 73563.0, 1329], [20240805, 9.42, 9.42, 9.45, 9.4, 9.45, 159300, 1500504.0, 1330], [20240805, 9.45, 9.46, 9.47, 9.46, 9.46, 68800, 650474.0, 1331], [20240805, 9.46, 9.47, 9.47, 9.45, 9.45, 20400, 193072.0, 1332], [20240805, 9.45, 9.44, 9.45, 9.44, 9.44, 1500, 14161.0, 1333], [20240805, 9.44, 9.45, 9.45, 9.45, 9.45, 7800, 73710.0, 1334], [20240805, 9.45, 9.45, 9.45, 9.42, 9.42, 42000, 396584.0, 1335], [20240805, 9.42, 9.42, 9.42, 9.4, 9.4, 24600, 231304.0, 1336], [20240805, 9.4, 9.41, 9.41, 9.37, 9.37, 11200, 105162.0, 1337], [20240805, 9.37, 9.38, 9.38, 9.36, 9.36, 54600, 511218.0, 1338], [20240805, 9.36, 9.36, 9.42, 9.36, 9.41, 26500, 248705.0, 1339], [20240805, 9.41, 9.41, 9.43, 9.41, 9.43, 20900, 196880.0, 1340], [20240805, 9.43, 9.42, 9.42, 9.41, 9.41, 5200, 48971.0, 1341], [20240805, 9.41, 9.41, 9.41, 9.41, 9.41, 3600, 33876.0, 1342], [20240805, 9.41, 9.41, 9.42, 9.41, 9.42, 7000, 65920.0, 1343], [20240805, 9.42, 9.4, 9.41, 9.4, 9.4, 4100, 38563.0, 1344], [20240805, 9.4, 9.4, 9.4, 9.4, 9.4, 3000, 28200.0, 1345], [20240805, 9.4, 9.4, 9.4, 9.4, 9.4, 5100, 47988.0, 1346], [20240805, 9.4, 9.4, 9.4, 9.4, 9.4, 6700, 62980.0, 1347], [20240805, 9.4, 9.4, 9.41, 9.4, 9.4, 4500, 42304.0, 1348], [20240805, 9.4, 9.39, 9.39, 9.39, 9.39, 6600, 61974.0, 1349], [20240805, 9.39, 9.39, 9.39, 9.38, 9.38, 56100, 526221.0, 1350], [20240805, 9.38, 9.39, 9.39, 9.39, 9.39, 20800, 195209.0, 1351], [20240805, 9.39, 9.38, 9.38, 9.38, 9.38, 100, 938.0, 1352], [20240805, 9.38, 9.39, 9.39, 9.38, 9.38, 15700, 147303.0, 1353], [20240805, 9.38, 9.39, 9.39, 9.37, 9.37, 58600, 549171.0, 1354], [20240805, 9.37, 9.37, 9.38, 9.36, 9.38, 56900, 533156.0, 1355], [20240805, 9.38, 9.38, 9.38, 9.38, 9.38, 3600, 33768.0, 1356], [20240805, 9.38, 9.39, 9.39, 9.38, 9.38, 24400, 229078.0, 1357], [20240805, 9.38, 9.38, 9.38, 9.37, 9.37, 17900, 167883.0, 1358], [20240805, 9.37, 9.37, 9.37, 9.36, 9.36, 45000, 421224.0, 1359], [20240805, 9.36, 9.36, 9.36, 9.33, 9.33, 79500, 742978.0, 1400], [20240805, 9.33, 9.33, 9.34, 9.33, 9.33, 21300, 198745.0, 1401], [20240805, 9.33, 9.34, 9.36, 9.34, 9.34, 26000, 243015.0, 1402], [20240805, 9.34, 9.35, 9.37, 9.35, 9.36, 28800, 269603.0, 1403], [20240805, 9.36, 9.37, 9.37, 9.37, 9.37, 2600, 24362.0, 1404], [20240805, 9.37, 9.38, 9.38, 9.37, 9.37, 7300, 68464.0, 1405], [20240805, 9.37, 9.37, 9.38, 9.37, 9.38, 1400, 13130.0, 1406], [20240805, 9.38, 9.39, 9.4, 9.39, 9.39, 4700, 44137.0, 1407], [20240805, 9.39, 9.39, 9.4, 9.39, 9.39, 1800, 16904.0, 1408], [20240805, 9.39, 9.4, 9.4, 9.39, 9.39, 10600, 99623.0, 1409], [20240805, 9.39, 9.38, 9.38, 9.37, 9.37, 10400, 97543.0, 1410], [20240805, 9.37, 9.36, 9.36, 9.36, 9.36, 6400, 59904.0, 1411], [20240805, 9.36, 9.36, 9.36, 9.34, 9.34, 17700, 165337.0, 1412], [20240805, 9.34, 9.35, 9.35, 9.35, 9.35, 3200, 29920.0, 1413], [20240805, 9.35, 9.36, 9.36, 9.35, 9.35, 6400, 59856.0, 1414], [20240805, 9.35, 9.34, 9.34, 9.34, 9.34, 10600, 99004.0, 1415], [20240805, 9.34, 9.34, 9.35, 9.34, 9.35, 17900, 167192.0, 1416], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 3200, 29920.0, 1417], [20240805, 9.35, 9.35, 9.37, 9.35, 9.37, 24200, 226332.0, 1418], [20240805, 9.37, 9.38, 9.38, 9.36, 9.36, 6500, 60912.0, 1419], [20240805, 9.36, 9.36, 9.36, 9.36, 9.36, 3800, 35568.0, 1420], [20240805, 9.36, 9.36, 9.36, 9.35, 9.36, 1000, 9356.0, 1421], [20240805, 9.36, 9.36, 9.36, 9.36, 9.36, 800, 7488.0, 1422], [20240805, 9.36, 9.35, 9.35, 9.34, 9.34, 12500, 116866.0, 1423], [20240805, 9.34, 9.35, 9.35, 9.31, 9.32, 87500, 816449.0, 1424], [20240805, 9.32, 9.32, 9.32, 9.31, 9.32, 13400, 124806.0, 1425], [20240805, 9.32, 9.32, 9.32, 9.31, 9.31, 19700, 183411.0, 1426], [20240805, 9.31, 9.3, 9.33, 9.3, 9.3, 39700, 369227.0, 1427], [20240805, 9.3, 9.31, 9.31, 9.31, 9.31, 14000, 130340.0, 1428], [20240805, 9.31, 9.31, 9.32, 9.31, 9.32, 19200, 178942.0, 1429], [20240805, 9.32, 9.32, 9.34, 9.32, 9.33, 11800, 110025.0, 1430], [20240805, 9.33, 9.33, 9.34, 9.33, 9.34, 9600, 89627.0, 1431], [20240805, 9.34, 9.34, 9.34, 9.33, 9.34, 2300, 21475.0, 1432], [20240805, 9.34, 9.34, 9.35, 9.34, 9.35, 13800, 128983.0, 1433], [20240805, 9.35, 9.35, 9.35, 9.34, 9.35, 4100, 38332.0, 1434], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1435], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 7400, 69190.0, 1436], [20240805, 9.35, 9.36, 9.36, 9.35, 9.36, 23500, 219929.0, 1437], [20240805, 9.36, 9.36, 9.37, 9.36, 9.37, 16500, 154441.0, 1438], [20240805, 9.37, 9.36, 9.37, 9.35, 9.36, 12900, 120812.0, 1439], [20240805, 9.36, 9.35, 9.36, 9.35, 9.35, 4400, 41170.0, 1440], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 2700, 25248.0, 1441], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 2100, 19635.0, 1442], [20240805, 9.35, 9.35, 9.35, 9.35, 9.35, 1700, 15895.0, 1443], [20240805, 9.35, 9.35, 9.36, 9.35, 9.36, 11400, 106595.0, 1444], [20240805, 9.36, 9.35, 9.35, 9.34, 9.34, 15500, 144890.0, 1445], [20240805, 9.34, 9.34, 9.35, 9.34, 9.34, 25900, 241948.0, 1446], [20240805, 9.34, 9.34, 9.34, 9.32, 9.33, 78700, 734153.0, 1447], [20240805, 9.33, 9.34, 9.34, 9.32, 9.33, 10000, 93276.0, 1448], [20240805, 9.33, 9.32, 9.32, 9.32, 9.32, 1100, 10252.0, 1449], [20240805, 9.32, 9.33, 9.33, 9.32, 9.33, 8600, 80192.0, 1450], [20240805, 9.33, 9.32, 9.34, 9.32, 9.33, 34000, 317374.0, 1451], [20240805, 9.33, 9.33, 9.33, 9.32, 9.32, 15800, 147345.0, 1452], [20240805, 9.32, 9.32, 9.32, 9.32, 9.32, 17000, 158439.0, 1453], [20240805, 9.32, 9.32, 9.32, 9.3, 9.3, 43600, 405860.0, 1454], [20240805, 9.3, 9.3, 9.3, 9.28, 9.28, 67100, 623594.0, 1455], [20240805, 9.28, 9.28, 9.29, 9.27, 9.29, 38700, 359155.0, 1456], [20240805, 9.29, 9.28, 9.29, 9.27, 9.29, 115900, 1075789.0, 1457], [20240805, 9.29, 9.28, 9.28, 9.28, 9.28, 700, 6496.0, 1458], [20240805, 9.28, 9.28, 9.28, 9.28, 9.28, 0, 0.0, 1459], [20240805, 9.28, 9.28, 9.28, 9.28, 9.28, 116500, 1081120.0, 1500], [20240806, 9.28, 9.37, 9.43, 9.37, 9.39, 142100, 1334177.0, 931], [20240806, 9.39, 9.39, 9.39, 9.31, 9.34, 139300, 1303470.0, 932], [20240806, 9.34, 9.33, 9.34, 9.33, 9.33, 110400, 1030242.0, 933], [20240806, 9.33, 9.33, 9.34, 9.33, 9.34, 47800, 446030.0, 934], [20240806, 9.34, 9.34, 9.34, 9.31, 9.32, 66800, 622973.0, 935], [20240806, 9.32, 9.32, 9.33, 9.31, 9.31, 41300, 384892.0, 936], [20240806, 9.31, 9.31, 9.32, 9.3, 9.31, 28400, 264417.0, 937], [20240806, 9.31, 9.31, 9.34, 9.31, 9.33, 26600, 247866.0, 938], [20240806, 9.33, 9.32, 9.34, 9.32, 9.32, 18200, 169806.0, 939], [20240806, 9.32, 9.32, 9.32, 9.32, 9.32, 65500, 611469.0, 940], [20240806, 9.32, 9.32, 9.34, 9.32, 9.33, 25800, 240878.0, 941], [20240806, 9.33, 9.33, 9.33, 9.33, 9.33, 5300, 49449.0, 942], [20240806, 9.33, 9.32, 9.37, 9.32, 9.36, 163700, 1530428.0, 943], [20240806, 9.36, 9.37, 9.37, 9.36, 9.36, 12200, 114243.0, 944], [20240806, 9.36, 9.36, 9.36, 9.35, 9.35, 34600, 323708.0, 945], [20240806, 9.35, 9.36, 9.36, 9.35, 9.36, 7100, 66391.0, 946], [20240806, 9.36, 9.36, 9.36, 9.34, 9.35, 5000, 46750.0, 947], [20240806, 9.35, 9.35, 9.37, 9.35, 9.36, 11100, 103884.0, 948], [20240806, 9.36, 9.36, 9.37, 9.36, 9.37, 9200, 86176.0, 949], [20240806, 9.37, 9.36, 9.37, 9.35, 9.37, 11900, 111440.0, 950], [20240806, 9.37, 9.37, 9.37, 9.36, 9.37, 5800, 54345.0, 951], [20240806, 9.37, 9.33, 9.36, 9.33, 9.36, 111700, 1042666.0, 952], [20240806, 9.36, 9.37, 9.38, 9.37, 9.38, 20700, 193999.0, 953], [20240806, 9.38, 9.38, 9.38, 9.37, 9.37, 100900, 945456.0, 954], [20240806, 9.37, 9.37, 9.38, 9.37, 9.37, 73200, 685903.0, 955], [20240806, 9.37, 9.37, 9.38, 9.37, 9.38, 17100, 160231.0, 956], [20240806, 9.38, 9.37, 9.38, 9.37, 9.38, 2100, 19690.0, 957], [20240806, 9.38, 9.37, 9.38, 9.37, 9.37, 12200, 114324.0, 958], [20240806, 9.37, 9.37, 9.38, 9.35, 9.36, 26200, 245445.0, 959], [20240806, 9.36, 9.35, 9.37, 9.35, 9.36, 5400, 50508.0, 1000], [20240806, 9.36, 9.34, 9.36, 9.33, 9.36, 30000, 280441.0, 1001], [20240806, 9.36, 9.36, 9.36, 9.33, 9.33, 17000, 158828.0, 1002], [20240806, 9.33, 9.33, 9.34, 9.33, 9.33, 11400, 106400.0, 1003], [20240806, 9.33, 9.33, 9.34, 9.33, 9.34, 16500, 154097.0, 1004], [20240806, 9.34, 9.34, 9.34, 9.34, 9.34, 6600, 61644.0, 1005], [20240806, 9.34, 9.34, 9.35, 9.34, 9.34, 12000, 112176.0, 1006], [20240806, 9.34, 9.34, 9.34, 9.33, 9.33, 5200, 48537.0, 1007], [20240806, 9.33, 9.33, 9.34, 9.32, 9.32, 25000, 233238.0, 1008], [20240806, 9.32, 9.33, 9.34, 9.33, 9.34, 3000, 27999.0, 1009], [20240806, 9.34, 9.33, 9.33, 9.32, 9.33, 9400, 87700.0, 1010], [20240806, 9.33, 9.33, 9.33, 9.33, 9.33, 2300, 21459.0, 1011], [20240806, 9.33, 9.34, 9.34, 9.34, 9.34, 11100, 103674.0, 1012], [20240806, 9.34, 9.33, 9.34, 9.33, 9.33, 5700, 53221.0, 1013], [20240806, 9.33, 9.33, 9.34, 9.32, 9.34, 39200, 365496.0, 1014], [20240806, 9.34, 9.32, 9.32, 9.32, 9.32, 6700, 62444.0, 1015], [20240806, 9.32, 9.33, 9.33, 9.31, 9.31, 10800, 100594.0, 1016], [20240806, 9.31, 9.31, 9.31, 9.3, 9.3, 44200, 411248.0, 1017], [20240806, 9.3, 9.3, 9.3, 9.28, 9.28, 45100, 418836.0, 1018], [20240806, 9.28, 9.29, 9.31, 9.29, 9.31, 27900, 259495.0, 1019], [20240806, 9.31, 9.32, 9.33, 9.31, 9.33, 5900, 54991.0, 1020], [20240806, 9.33, 9.33, 9.34, 9.33, 9.34, 14200, 132621.0, 1021], [20240806, 9.34, 9.33, 9.33, 9.33, 9.33, 2700, 25171.0, 1022], [20240806, 9.33, 9.33, 9.34, 9.33, 9.34, 14600, 136342.0, 1023], [20240806, 9.34, 9.34, 9.35, 9.34, 9.35, 9100, 85005.0, 1024], [20240806, 9.35, 9.35, 9.35, 9.33, 9.34, 5300, 49501.0, 1025], [20240806, 9.34, 9.34, 9.35, 9.34, 9.34, 20300, 189636.0, 1026], [20240806, 9.34, 9.34, 9.34, 9.33, 9.34, 5700, 53228.0, 1027], [20240806, 9.34, 9.34, 9.34, 9.34, 9.34, 6300, 58842.0, 1028], [20240806, 9.34, 9.33, 9.34, 9.33, 9.33, 9800, 91512.0, 1029], [20240806, 9.33, 9.32, 9.32, 9.32, 9.32, 2400, 22368.0, 1030], [20240806, 9.32, 9.34, 9.34, 9.32, 9.32, 1200, 11198.0, 1031], [20240806, 9.32, 9.34, 9.34, 9.34, 9.34, 300, 2802.0, 1032], [20240806, 9.34, 9.34, 9.34, 9.33, 9.33, 10500, 98020.0, 1033], [20240806, 9.33, 9.33, 9.33, 9.33, 9.33, 3300, 30789.0, 1034], [20240806, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1035], [20240806, 9.33, 9.32, 9.32, 9.32, 9.32, 4700, 43842.0, 1036], [20240806, 9.32, 9.34, 9.34, 9.34, 9.34, 21300, 198532.0, 1037], [20240806, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1038], [20240806, 9.34, 9.34, 9.34, 9.34, 9.34, 5300, 49502.0, 1039], [20240806, 9.34, 9.34, 9.34, 9.33, 9.33, 10400, 97126.0, 1040], [20240806, 9.33, 9.34, 9.35, 9.34, 9.35, 3500, 32699.0, 1041], [20240806, 9.35, 9.35, 9.36, 9.35, 9.36, 2800, 26196.0, 1042], [20240806, 9.36, 9.35, 9.36, 9.35, 9.35, 1100, 10289.0, 1043], [20240806, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1044], [20240806, 9.35, 9.35, 9.35, 9.35, 9.35, 1600, 14960.0, 1045], [20240806, 9.35, 9.35, 9.37, 9.35, 9.37, 33200, 310794.0, 1046], [20240806, 9.37, 9.36, 9.37, 9.36, 9.37, 10500, 98285.0, 1047], [20240806, 9.37, 9.36, 9.37, 9.36, 9.37, 9100, 85202.0, 1048], [20240806, 9.37, 9.37, 9.37, 9.36, 9.37, 4400, 41222.0, 1049], [20240806, 9.37, 9.37, 9.37, 9.37, 9.37, 500, 4685.0, 1050], [20240806, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1051], [20240806, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1052], [20240806, 9.37, 9.36, 9.36, 9.36, 9.36, 9700, 90792.0, 1053], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 12200, 114192.0, 1054], [20240806, 9.36, 9.36, 9.37, 9.36, 9.37, 2600, 24346.0, 1055], [20240806, 9.37, 9.36, 9.37, 9.36, 9.36, 38600, 361303.0, 1056], [20240806, 9.36, 9.37, 9.37, 9.35, 9.35, 4300, 40246.0, 1057], [20240806, 9.35, 9.35, 9.36, 9.35, 9.36, 5600, 52409.0, 1058], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 1000, 9360.0, 1059], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 0, 0.0, 1100], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 5200, 48680.0, 1101], [20240806, 9.36, 9.37, 9.37, 9.36, 9.37, 73700, 690537.0, 1102], [20240806, 9.37, 9.37, 9.37, 9.37, 9.37, 3700, 34669.0, 1103], [20240806, 9.37, 9.37, 9.37, 9.37, 9.37, 14300, 133991.0, 1104], [20240806, 9.37, 9.38, 9.38, 9.38, 9.38, 25600, 240128.0, 1105], [20240806, 9.38, 9.38, 9.38, 9.38, 9.38, 10000, 93800.0, 1106], [20240806, 9.38, 9.38, 9.38, 9.38, 9.38, 1400, 13132.0, 1107], [20240806, 9.38, 9.38, 9.38, 9.38, 9.38, 2700, 25327.0, 1108], [20240806, 9.38, 9.38, 9.38, 9.37, 9.37, 4300, 40319.0, 1109], [20240806, 9.37, 9.38, 9.38, 9.37, 9.37, 8000, 74983.0, 1110], [20240806, 9.37, 9.36, 9.36, 9.36, 9.36, 28200, 264030.0, 1111], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 13100, 122616.0, 1112], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 1700, 15912.0, 1113], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 3500, 32760.0, 1114], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 200, 1872.0, 1115], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 9100, 85176.0, 1116], [20240806, 9.36, 9.36, 9.36, 9.35, 9.35, 1900, 17781.0, 1117], [20240806, 9.35, 9.35, 9.35, 9.35, 9.35, 200, 1870.0, 1118], [20240806, 9.35, 9.36, 9.36, 9.36, 9.36, 4000, 37440.0, 1119], [20240806, 9.36, 9.36, 9.36, 9.36, 9.36, 1300, 12168.0, 1120], [20240806, 9.36, 9.36, 9.36, 9.35, 9.35, 1200, 11229.0, 1121], [20240806, 9.35, 9.35, 9.35, 9.35, 9.35, 10300, 96305.0, 1122], [20240806, 9.35, 9.34, 9.35, 9.34, 9.35, 12500, 116783.0, 1123], [20240806, 9.35, 9.35, 9.35, 9.35, 9.35, 1100, 10285.0, 1124], [20240806, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1125], [20240806, 9.35, 9.35, 9.35, 9.34, 9.34, 2400, 22420.0, 1126], [20240806, 9.34, 9.34, 9.34, 9.34, 9.34, 100, 934.0, 1127], [20240806, 9.34, 9.34, 9.34, 9.34, 9.34, 900, 8406.0, 1128], [20240806, 9.34, 9.35, 9.35, 9.34, 9.34, 3600, 33625.0, 1129], [20240806, 9.34, 9.34, 9.35, 9.34, 9.35, 3800, 35493.0, 1130], [20240806, 9.35, 9.34, 9.34, 9.34, 9.34, 3400, 31756.0, 1301], [20240806, 9.34, 9.33, 9.34, 9.31, 9.34, 25800, 240467.0, 1302], [20240806, 9.34, 9.34, 9.34, 9.34, 9.34, 700, 6538.0, 1303], [20240806, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1304], [20240806, 9.34, 9.32, 9.33, 9.32, 9.33, 1900, 17726.0, 1305], [20240806, 9.33, 9.33, 9.33, 9.33, 9.33, 0, 0.0, 1306], [20240806, 9.33, 9.3, 9.31, 9.3, 9.3, 34400, 320219.0, 1307], [20240806, 9.3, 9.31, 9.31, 9.3, 9.3, 1500, 13953.0, 1308], [20240806, 9.3, 9.29, 9.3, 9.29, 9.3, 22500, 209111.0, 1309], [20240806, 9.3, 9.29, 9.29, 9.28, 9.29, 1000, 9288.0, 1310], [20240806, 9.29, 9.29, 9.29, 9.28, 9.28, 2500, 23204.0, 1311], [20240806, 9.28, 9.29, 9.29, 9.27, 9.27, 23500, 218007.0, 1312], [20240806, 9.27, 9.26, 9.26, 9.26, 9.26, 51800, 479678.0, 1313], [20240806, 9.26, 9.26, 9.28, 9.26, 9.28, 7000, 64911.0, 1314], [20240806, 9.28, 9.26, 9.26, 9.26, 9.26, 300, 2778.0, 1315], [20240806, 9.26, 9.27, 9.28, 9.27, 9.28, 2600, 24106.0, 1316], [20240806, 9.28, 9.27, 9.27, 9.27, 9.27, 4700, 43606.0, 1317], [20240806, 9.27, 9.28, 9.28, 9.27, 9.27, 4000, 37110.0, 1318], [20240806, 9.27, 9.28, 9.29, 9.28, 9.29, 29000, 269326.0, 1319], [20240806, 9.29, 9.29, 9.29, 9.29, 9.29, 1100, 10219.0, 1320], [20240806, 9.29, 9.29, 9.29, 9.29, 9.29, 100, 929.0, 1321], [20240806, 9.29, 9.3, 9.31, 9.3, 9.31, 7300, 67922.0, 1322], [20240806, 9.31, 9.3, 9.31, 9.3, 9.31, 6800, 63245.0, 1323], [20240806, 9.31, 9.29, 9.29, 9.29, 9.29, 4500, 41805.0, 1324], [20240806, 9.29, 9.3, 9.3, 9.3, 9.3, 4900, 45570.0, 1325], [20240806, 9.3, 9.3, 9.3, 9.3, 9.3, 4900, 45560.0, 1326], [20240806, 9.3, 9.3, 9.3, 9.3, 9.3, 8500, 79050.0, 1327], [20240806, 9.3, 9.3, 9.3, 9.29, 9.29, 1200, 11153.0, 1328], [20240806, 9.29, 9.3, 9.3, 9.3, 9.3, 500, 4650.0, 1329], [20240806, 9.3, 9.29, 9.29, 9.29, 9.29, 200, 1858.0, 1330], [20240806, 9.29, 9.3, 9.3, 9.29, 9.29, 1400, 13007.0, 1331], [20240806, 9.29, 9.29, 9.29, 9.29, 9.29, 100, 929.0, 1332], [20240806, 9.29, 9.29, 9.29, 9.28, 9.28, 48400, 449586.0, 1333], [20240806, 9.28, 9.28, 9.28, 9.28, 9.28, 900, 8352.0, 1334], [20240806, 9.28, 9.28, 9.28, 9.28, 9.28, 2600, 24128.0, 1335], [20240806, 9.28, 9.29, 9.29, 9.29, 9.29, 2700, 25083.0, 1336], [20240806, 9.29, 9.29, 9.29, 9.29, 9.29, 16400, 152356.0, 1337], [20240806, 9.29, 9.29, 9.29, 9.28, 9.28, 16500, 153281.0, 1338], [20240806, 9.28, 9.29, 9.29, 9.29, 9.29, 500, 4645.0, 1339], [20240806, 9.29, 9.29, 9.3, 9.29, 9.3, 6800, 63235.0, 1340], [20240806, 9.3, 9.3, 9.3, 9.3, 9.3, 0, 0.0, 1341], [20240806, 9.3, 9.3, 9.3, 9.3, 9.3, 0, 0.0, 1342], [20240806, 9.3, 9.3, 9.3, 9.29, 9.3, 2700, 25094.0, 1343], [20240806, 9.3, 9.3, 9.3, 9.3, 9.3, 1400, 13020.0, 1344], [20240806, 9.3, 9.3, 9.31, 9.3, 9.31, 6000, 55805.0, 1345], [20240806, 9.31, 9.31, 9.31, 9.3, 9.31, 8600, 80065.0, 1346], [20240806, 9.31, 9.3, 9.3, 9.3, 9.3, 10400, 96720.0, 1347], [20240806, 9.3, 9.29, 9.3, 9.29, 9.3, 10400, 96698.0, 1348], [20240806, 9.3, 9.29, 9.29, 9.29, 9.29, 300, 2787.0, 1349], [20240806, 9.29, 9.29, 9.29, 9.29, 9.29, 17000, 157930.0, 1350], [20240806, 9.29, 9.28, 9.28, 9.28, 9.28, 40400, 374912.0, 1351], [20240806, 9.28, 9.28, 9.28, 9.28, 9.28, 0, 0.0, 1352], [20240806, 9.28, 9.27, 9.27, 9.27, 9.27, 1600, 14832.0, 1353], [20240806, 9.27, 9.27, 9.27, 9.25, 9.25, 52900, 490066.0, 1354], [20240806, 9.25, 9.25, 9.25, 9.23, 9.25, 50600, 467597.0, 1355], [20240806, 9.25, 9.25, 9.25, 9.25, 9.25, 2700, 24975.0, 1356], [20240806, 9.25, 9.26, 9.27, 9.26, 9.27, 18700, 173205.0, 1357], [20240806, 9.27, 9.27, 9.28, 9.27, 9.27, 17400, 161467.0, 1358], [20240806, 9.27, 9.27, 9.27, 9.27, 9.27, 3900, 36153.0, 1359], [20240806, 9.27, 9.27, 9.27, 9.27, 9.27, 2100, 19467.0, 1400], [20240806, 9.27, 9.27, 9.27, 9.27, 9.27, 5800, 53766.0, 1401], [20240806, 9.27, 9.27, 9.27, 9.27, 9.27, 1900, 17613.0, 1402], [20240806, 9.27, 9.27, 9.27, 9.26, 9.27, 5600, 51909.0, 1403], [20240806, 9.27, 9.27, 9.27, 9.27, 9.27, 13600, 126072.0, 1404], [20240806, 9.27, 9.26, 9.26, 9.26, 9.26, 9200, 85224.0, 1405], [20240806, 9.26, 9.26, 9.27, 9.26, 9.27, 4600, 42638.0, 1406], [20240806, 9.27, 9.27, 9.27, 9.27, 9.27, 2200, 20394.0, 1407], [20240806, 9.27, 9.27, 9.27, 9.27, 9.27, 12000, 111240.0, 1408], [20240806, 9.27, 9.27, 9.27, 9.26, 9.27, 3900, 36152.0, 1409], [20240806, 9.27, 9.27, 9.28, 9.27, 9.28, 9500, 88070.0, 1410], [20240806, 9.28, 9.27, 9.27, 9.27, 9.27, 7100, 65817.0, 1411], [20240806, 9.27, 9.27, 9.27, 9.27, 9.27, 0, 0.0, 1412], [20240806, 9.27, 9.27, 9.28, 9.27, 9.28, 31200, 289529.0, 1413], [20240806, 9.28, 9.27, 9.27, 9.27, 9.27, 1600, 14832.0, 1414], [20240806, 9.27, 9.28, 9.28, 9.28, 9.28, 2500, 23200.0, 1415], [20240806, 9.28, 9.28, 9.28, 9.28, 9.28, 21700, 201476.0, 1416], [20240806, 9.28, 9.28, 9.28, 9.28, 9.28, 2300, 21344.0, 1417], [20240806, 9.28, 9.29, 9.29, 9.28, 9.29, 17100, 158850.0, 1418], [20240806, 9.29, 9.29, 9.29, 9.27, 9.27, 11700, 108537.0, 1419], [20240806, 9.27, 9.27, 9.28, 9.27, 9.28, 2900, 26911.0, 1420], [20240806, 9.28, 9.29, 9.29, 9.29, 9.29, 3100, 28799.0, 1421], [20240806, 9.29, 9.28, 9.29, 9.28, 9.29, 22500, 208877.0, 1422], [20240806, 9.29, 9.27, 9.29, 9.27, 9.29, 10400, 96496.0, 1423], [20240806, 9.29, 9.29, 9.29, 9.29, 9.29, 1000, 9290.0, 1424], [20240806, 9.29, 9.3, 9.3, 9.29, 9.29, 13300, 123657.0, 1425], [20240806, 9.29, 9.3, 9.3, 9.3, 9.3, 800, 7440.0, 1426], [20240806, 9.3, 9.3, 9.3, 9.3, 9.3, 100, 930.0, 1427], [20240806, 9.3, 9.3, 9.3, 9.3, 9.3, 2000, 18600.0, 1428], [20240806, 9.3, 9.29, 9.31, 9.29, 9.3, 21600, 200916.0, 1429], [20240806, 9.3, 9.3, 9.3, 9.3, 9.3, 2300, 21392.0, 1430], [20240806, 9.3, 9.31, 9.31, 9.31, 9.31, 2500, 23275.0, 1431], [20240806, 9.31, 9.31, 9.31, 9.31, 9.31, 2200, 20482.0, 1432], [20240806, 9.31, 9.3, 9.31, 9.3, 9.31, 2500, 23273.0, 1433], [20240806, 9.31, 9.31, 9.31, 9.31, 9.31, 0, 0.0, 1434], [20240806, 9.31, 9.3, 9.32, 9.3, 9.32, 64400, 599299.0, 1435], [20240806, 9.32, 9.32, 9.33, 9.31, 9.31, 9400, 87580.0, 1436], [20240806, 9.31, 9.33, 9.34, 9.33, 9.33, 17900, 167032.0, 1437], [20240806, 9.33, 9.34, 9.35, 9.34, 9.35, 37200, 347506.0, 1438], [20240806, 9.35, 9.35, 9.35, 9.34, 9.35, 34300, 320566.0, 1439], [20240806, 9.35, 9.34, 9.35, 9.34, 9.35, 1900, 17764.0, 1440], [20240806, 9.35, 9.35, 9.35, 9.35, 9.35, 6100, 57035.0, 1441], [20240806, 9.35, 9.35, 9.35, 9.35, 9.35, 3800, 35530.0, 1442], [20240806, 9.35, 9.34, 9.35, 9.34, 9.35, 23700, 221578.0, 1443], [20240806, 9.35, 9.35, 9.35, 9.34, 9.35, 4600, 43009.0, 1444], [20240806, 9.35, 9.34, 9.35, 9.34, 9.34, 8800, 82199.0, 1445], [20240806, 9.34, 9.34, 9.35, 9.34, 9.35, 1800, 16825.0, 1446], [20240806, 9.35, 9.35, 9.35, 9.33, 9.34, 57100, 533308.0, 1447], [20240806, 9.34, 9.34, 9.34, 9.32, 9.34, 7600, 70915.0, 1448], [20240806, 9.34, 9.34, 9.34, 9.33, 9.33, 25200, 235264.0, 1449], [20240806, 9.33, 9.34, 9.34, 9.33, 9.34, 2500, 23348.0, 1450], [20240806, 9.34, 9.34, 9.35, 9.34, 9.34, 14100, 131695.0, 1451], [20240806, 9.34, 9.34, 9.37, 9.34, 9.36, 108300, 1013464.0, 1452], [20240806, 9.36, 9.37, 9.38, 9.36, 9.38, 54900, 514234.0, 1453], [20240806, 9.38, 9.38, 9.38, 9.36, 9.37, 11900, 111513.0, 1454], [20240806, 9.37, 9.37, 9.39, 9.37, 9.38, 98100, 919831.0, 1455], [20240806, 9.38, 9.38, 9.39, 9.37, 9.38, 78000, 731518.0, 1456], [20240806, 9.38, 9.38, 9.38, 9.37, 9.37, 38900, 364869.0, 1457], [20240806, 9.37, 9.38, 9.38, 9.38, 9.38, 2400, 22512.0, 1458], [20240806, 9.38, 9.38, 9.38, 9.38, 9.38, 0, 0.0, 1459], [20240806, 9.38, 9.37, 9.37, 9.37, 9.37, 76900, 720553.0, 1500], [20240807, 9.37, 9.39, 9.39, 9.36, 9.36, 45400, 425916.0, 931], [20240807, 9.36, 9.35, 9.37, 9.35, 9.35, 17300, 161876.0, 932], [20240807, 9.35, 9.35, 9.38, 9.35, 9.38, 12900, 120734.0, 933], [20240807, 9.38, 9.38, 9.38, 9.35, 9.35, 30500, 285409.0, 934], [20240807, 9.35, 9.36, 9.39, 9.35, 9.38, 41800, 391250.0, 935], [20240807, 9.38, 9.38, 9.38, 9.35, 9.37, 14500, 135735.0, 936], [20240807, 9.37, 9.36, 9.36, 9.34, 9.35, 70000, 654678.0, 937], [20240807, 9.35, 9.35, 9.35, 9.35, 9.35, 3100, 28985.0, 938], [20240807, 9.35, 9.35, 9.35, 9.35, 9.35, 18600, 173927.0, 939], [20240807, 9.35, 9.34, 9.34, 9.34, 9.34, 15300, 142906.0, 940], [20240807, 9.34, 9.34, 9.38, 9.33, 9.37, 24200, 226347.0, 941], [20240807, 9.37, 9.37, 9.37, 9.34, 9.37, 9300, 87034.0, 942], [20240807, 9.37, 9.34, 9.35, 9.34, 9.35, 3800, 35519.0, 943], [20240807, 9.35, 9.35, 9.35, 9.35, 9.35, 5500, 51425.0, 944], [20240807, 9.35, 9.35, 9.36, 9.35, 9.36, 6700, 62707.0, 945], [20240807, 9.36, 9.37, 9.4, 9.37, 9.38, 13900, 130473.0, 946], [20240807, 9.38, 9.38, 9.4, 9.38, 9.4, 15500, 145559.0, 947], [20240807, 9.4, 9.4, 9.4, 9.37, 9.37, 6300, 59124.0, 948], [20240807, 9.37, 9.38, 9.4, 9.38, 9.4, 15300, 143810.0, 949], [20240807, 9.4, 9.38, 9.4, 9.38, 9.38, 12900, 121017.0, 950], [20240807, 9.38, 9.38, 9.39, 9.38, 9.39, 14300, 134175.0, 951], [20240807, 9.39, 9.39, 9.39, 9.39, 9.39, 26600, 249774.0, 952], [20240807, 9.39, 9.38, 9.4, 9.38, 9.4, 6600, 61976.0, 953], [20240807, 9.4, 9.4, 9.4, 9.39, 9.39, 16000, 150263.0, 954], [20240807, 9.39, 9.38, 9.39, 9.38, 9.38, 3300, 30958.0, 955], [20240807, 9.38, 9.38, 9.39, 9.38, 9.39, 12000, 112664.0, 956], [20240807, 9.39, 9.39, 9.4, 9.39, 9.4, 3800, 35684.0, 957], [20240807, 9.4, 9.39, 9.4, 9.39, 9.39, 10700, 100475.0, 958], [20240807, 9.39, 9.39, 9.4, 9.39, 9.4, 4900, 46021.0, 959], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 24800, 233120.0, 1000], [20240807, 9.4, 9.39, 9.39, 9.39, 9.39, 44000, 413160.0, 1001], [20240807, 9.39, 9.38, 9.38, 9.38, 9.38, 2400, 22512.0, 1002], [20240807, 9.38, 9.38, 9.38, 9.38, 9.38, 36100, 338618.0, 1003], [20240807, 9.38, 9.38, 9.38, 9.37, 9.37, 2700, 25325.0, 1004], [20240807, 9.37, 9.38, 9.38, 9.38, 9.38, 14300, 134134.0, 1005], [20240807, 9.38, 9.38, 9.39, 9.38, 9.39, 9500, 89111.0, 1006], [20240807, 9.39, 9.39, 9.39, 9.38, 9.38, 9200, 86316.0, 1007], [20240807, 9.38, 9.38, 9.38, 9.37, 9.37, 30500, 285968.0, 1008], [20240807, 9.37, 9.38, 9.38, 9.37, 9.37, 1400, 13130.0, 1009], [20240807, 9.37, 9.37, 9.37, 9.37, 9.37, 5000, 46850.0, 1010], [20240807, 9.37, 9.38, 9.38, 9.38, 9.38, 4200, 39396.0, 1011], [20240807, 9.38, 9.37, 9.37, 9.37, 9.37, 32500, 304525.0, 1012], [20240807, 9.37, 9.37, 9.38, 9.37, 9.38, 30800, 288830.0, 1013], [20240807, 9.38, 9.39, 9.39, 9.38, 9.38, 4800, 45030.0, 1014], [20240807, 9.38, 9.38, 9.38, 9.37, 9.37, 2600, 24378.0, 1015], [20240807, 9.37, 9.37, 9.37, 9.37, 9.37, 0, 0.0, 1016], [20240807, 9.37, 9.38, 9.38, 9.37, 9.38, 7900, 74081.0, 1017], [20240807, 9.38, 9.39, 9.39, 9.38, 9.38, 1700, 15960.0, 1018], [20240807, 9.38, 9.39, 9.39, 9.38, 9.39, 6600, 61937.0, 1019], [20240807, 9.39, 9.39, 9.39, 9.38, 9.38, 15300, 143664.0, 1020], [20240807, 9.38, 9.38, 9.38, 9.38, 9.38, 18100, 169778.0, 1021], [20240807, 9.38, 9.39, 9.41, 9.39, 9.41, 147400, 1384578.0, 1022], [20240807, 9.41, 9.41, 9.41, 9.4, 9.4, 14100, 132670.0, 1023], [20240807, 9.4, 9.41, 9.41, 9.41, 9.41, 12900, 121389.0, 1024], [20240807, 9.41, 9.41, 9.41, 9.4, 9.4, 2700, 25401.0, 1025], [20240807, 9.4, 9.4, 9.41, 9.4, 9.41, 9900, 93073.0, 1026], [20240807, 9.41, 9.4, 9.4, 9.4, 9.4, 9900, 93060.0, 1027], [20240807, 9.4, 9.4, 9.41, 9.4, 9.41, 1700, 15987.0, 1028], [20240807, 9.41, 9.41, 9.41, 9.4, 9.4, 200, 1881.0, 1029], [20240807, 9.4, 9.41, 9.41, 9.4, 9.4, 6200, 58288.0, 1030], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 0, 0.0, 1031], [20240807, 9.4, 9.41, 9.41, 9.39, 9.39, 20800, 195386.0, 1032], [20240807, 9.39, 9.4, 9.4, 9.4, 9.4, 6800, 63920.0, 1033], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 10900, 102460.0, 1034], [20240807, 9.4, 9.4, 9.4, 9.39, 9.39, 6600, 62038.0, 1035], [20240807, 9.39, 9.39, 9.4, 9.39, 9.39, 17100, 160599.0, 1036], [20240807, 9.39, 9.4, 9.41, 9.39, 9.41, 24800, 233165.0, 1037], [20240807, 9.41, 9.4, 9.41, 9.4, 9.41, 500, 4702.0, 1038], [20240807, 9.41, 9.4, 9.4, 9.4, 9.4, 300, 2820.0, 1039], [20240807, 9.4, 9.41, 9.41, 9.4, 9.41, 700, 6586.0, 1040], [20240807, 9.41, 9.4, 9.41, 9.4, 9.41, 1500, 14110.0, 1041], [20240807, 9.41, 9.4, 9.4, 9.4, 9.4, 100, 940.0, 1042], [20240807, 9.4, 9.41, 9.41, 9.4, 9.41, 3300, 31033.0, 1043], [20240807, 9.41, 9.4, 9.4, 9.4, 9.4, 6600, 62040.0, 1044], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 4700, 44189.4, 1045], [20240807, 9.4, 9.4, 9.41, 9.4, 9.41, 5100, 47959.0, 1046], [20240807, 9.41, 9.41, 9.41, 9.4, 9.4, 6800, 63935.0, 1047], [20240807, 9.4, 9.41, 9.41, 9.41, 9.41, 6100, 57401.0, 1048], [20240807, 9.41, 9.4, 9.41, 9.4, 9.41, 11700, 109987.0, 1049], [20240807, 9.41, 9.4, 9.4, 9.4, 9.4, 9800, 92080.6, 1050], [20240807, 9.4, 9.41, 9.41, 9.4, 9.4, 8300, 78078.0, 1051], [20240807, 9.4, 9.39, 9.4, 9.39, 9.4, 10700, 100575.0, 1052], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 1100, 10340.0, 1053], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 800, 7520.0, 1054], [20240807, 9.4, 9.39, 9.4, 9.39, 9.4, 5000, 46960.0, 1055], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 3700, 34780.0, 1056], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 0, 0.0, 1057], [20240807, 9.4, 9.41, 9.41, 9.41, 9.41, 1700, 15997.0, 1058], [20240807, 9.41, 9.4, 9.4, 9.4, 9.4, 2600, 24440.0, 1059], [20240807, 9.4, 9.4, 9.4, 9.4, 9.4, 0, 0.0, 1100], [20240807, 9.4, 9.4, 9.41, 9.4, 9.41, 6100, 57397.0, 1101], [20240807, 9.41, 9.41, 9.41, 9.4, 9.41, 3600, 33875.0, 1102], [20240807, 9.41, 9.41, 9.41, 9.41, 9.41, 2000, 18820.0, 1103], [20240807, 9.41, 9.4, 9.4, 9.4, 9.4, 700, 6580.0, 1104], [20240807, 9.4, 9.41, 9.42, 9.41, 9.42, 79100, 744469.0, 1105], [20240807, 9.42, 9.42, 9.42, 9.42, 9.42, 65900, 620778.0, 1106], [20240807, 9.42, 9.43, 9.43, 9.42, 9.43, 25900, 244145.0, 1107], [20240807, 9.43, 9.43, 9.44, 9.43, 9.43, 10500, 99031.0, 1108], [20240807, 9.43, 9.43, 9.43, 9.42, 9.42, 14300, 134780.0, 1109], [20240807, 9.42, 9.42, 9.43, 9.42, 9.43, 15700, 147976.0, 1110], [20240807, 9.43, 9.43, 9.44, 9.43, 9.43, 6400, 60354.0, 1111], [20240807, 9.43, 9.43, 9.43, 9.43, 9.43, 4200, 39606.0, 1112], [20240807, 9.43, 9.43, 9.43, 9.43, 9.43, 1300, 12259.0, 1113], [20240807, 9.43, 9.43, 9.43, 9.42, 9.43, 16300, 153616.0, 1114], [20240807, 9.43, 9.43, 9.43, 9.42, 9.43, 5400, 50892.0, 1115], [20240807, 9.43, 9.43, 9.45, 9.43, 9.45, 51600, 487221.0, 1116], [20240807, 9.45, 9.45, 9.45, 9.43, 9.43, 8100, 76501.0, 1117], [20240807, 9.43, 9.43, 9.43, 9.43, 9.43, 9700, 91471.0, 1118], [20240807, 9.43, 9.44, 9.53, 9.44, 9.53, 282900, 2681434.0, 1119], [20240807, 9.53, 9.54, 9.55, 9.46, 9.47, 195100, 1857302.0, 1120], [20240807, 9.47, 9.49, 9.6, 9.49, 9.59, 376700, 3596425.0, 1121], [20240807, 9.59, 9.6, 9.6, 9.52, 9.55, 164400, 1572079.0, 1122], [20240807, 9.55, 9.56, 9.56, 9.53, 9.54, 148400, 1416585.0, 1123], [20240807, 9.54, 9.53, 9.54, 9.5, 9.54, 115400, 1099621.0, 1124], [20240807, 9.54, 9.51, 9.52, 9.5, 9.51, 31200, 297077.0, 1125], [20240807, 9.51, 9.51, 9.53, 9.51, 9.53, 113700, 1082615.0, 1126], [20240807, 9.53, 9.53, 9.55, 9.53, 9.54, 85700, 817047.0, 1127], [20240807, 9.54, 9.55, 9.55, 9.53, 9.53, 91700, 875061.0, 1128], [20240807, 9.53, 9.53, 9.54, 9.52, 9.52, 41100, 391490.0, 1129], [20240807, 9.52, 9.52, 9.52, 9.51, 9.51, 28300, 269425.0, 1130], [20240807, 9.51, 9.51, 9.51, 9.51, 9.51, 65700, 624901.0, 1301], [20240807, 9.51, 9.51, 9.52, 9.5, 9.5, 82600, 785341.0, 1302], [20240807, 9.5, 9.49, 9.5, 9.49, 9.5, 8200, 77867.0, 1303], [20240807, 9.5, 9.5, 9.5, 9.5, 9.5, 7300, 69350.0, 1304], [20240807, 9.5, 9.5, 9.51, 9.5, 9.5, 23400, 222313.0, 1305], [20240807, 9.5, 9.5, 9.5, 9.49, 9.49, 10500, 99678.0, 1306], [20240807, 9.49, 9.48, 9.48, 9.48, 9.48, 1000, 9480.0, 1307], [20240807, 9.48, 9.48, 9.48, 9.48, 9.48, 2000, 18960.0, 1308], [20240807, 9.48, 9.48, 9.48, 9.48, 9.48, 24800, 235104.0, 1309], [20240807, 9.48, 9.48, 9.49, 9.48, 9.49, 21400, 202884.0, 1310], [20240807, 9.49, 9.49, 9.49, 9.49, 9.49, 5700, 54093.0, 1311], [20240807, 9.49, 9.49, 9.49, 9.49, 9.49, 200, 1898.0, 1312], [20240807, 9.49, 9.47, 9.48, 9.47, 9.48, 10400, 98587.0, 1313], [20240807, 9.48, 9.48, 9.48, 9.48, 9.48, 100, 948.0, 1314], [20240807, 9.48, 9.49, 9.5, 9.49, 9.5, 10800, 102547.0, 1315], [20240807, 9.5, 9.5, 9.51, 9.5, 9.5, 11800, 112121.0, 1316], [20240807, 9.5, 9.5, 9.5, 9.5, 9.5, 8200, 77901.0, 1317], [20240807, 9.5, 9.5, 9.52, 9.49, 9.51, 40100, 381127.0, 1318], [20240807, 9.51, 9.52, 9.52, 9.51, 9.52, 37700, 358870.0, 1319], [20240807, 9.52, 9.52, 9.52, 9.51, 9.51, 13000, 123679.0, 1320], [20240807, 9.51, 9.51, 9.52, 9.51, 9.52, 8300, 78960.0, 1321], [20240807, 9.52, 9.52, 9.52, 9.51, 9.51, 24200, 230273.0, 1322], [20240807, 9.51, 9.52, 9.52, 9.51, 9.52, 8600, 81801.0, 1323], [20240807, 9.52, 9.51, 9.51, 9.5, 9.5, 60400, 574247.0, 1324], [20240807, 9.5, 9.5, 9.51, 9.5, 9.5, 15600, 148322.0, 1325], [20240807, 9.5, 9.5, 9.5, 9.5, 9.5, 8300, 78850.0, 1326], [20240807, 9.5, 9.5, 9.5, 9.5, 9.5, 6800, 64600.0, 1327], [20240807, 9.5, 9.5, 9.51, 9.5, 9.51, 43600, 414203.0, 1328], [20240807, 9.51, 9.51, 9.51, 9.5, 9.5, 6500, 61814.0, 1329], [20240807, 9.5, 9.5, 9.5, 9.5, 9.5, 1000, 9500.0, 1330], [20240807, 9.5, 9.5, 9.52, 9.5, 9.52, 17800, 169272.0, 1331], [20240807, 9.52, 9.52, 9.53, 9.51, 9.53, 23500, 223785.0, 1332], [20240807, 9.53, 9.53, 9.53, 9.53, 9.53, 18000, 171540.0, 1333], [20240807, 9.53, 9.52, 9.52, 9.52, 9.52, 20400, 194208.0, 1334], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 18700, 178026.0, 1335], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 1200, 11424.0, 1336], [20240807, 9.52, 9.52, 9.52, 9.51, 9.51, 400, 3806.0, 1337], [20240807, 9.51, 9.52, 9.53, 9.52, 9.52, 32400, 308465.0, 1338], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 1600, 15232.0, 1339], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 12300, 117096.0, 1340], [20240807, 9.52, 9.51, 9.51, 9.51, 9.51, 6900, 65619.0, 1341], [20240807, 9.51, 9.51, 9.51, 9.51, 9.51, 41500, 394665.0, 1342], [20240807, 9.51, 9.51, 9.51, 9.51, 9.51, 21000, 199710.0, 1343], [20240807, 9.51, 9.51, 9.51, 9.5, 9.5, 41900, 398276.0, 1344], [20240807, 9.5, 9.5, 9.5, 9.49, 9.49, 32100, 304717.0, 1345], [20240807, 9.49, 9.49, 9.49, 9.48, 9.48, 13500, 128079.0, 1346], [20240807, 9.48, 9.48, 9.49, 9.48, 9.49, 17600, 166852.0, 1347], [20240807, 9.49, 9.49, 9.5, 9.49, 9.49, 5500, 52199.0, 1348], [20240807, 9.49, 9.48, 9.49, 9.48, 9.49, 1700, 16118.0, 1349], [20240807, 9.49, 9.49, 9.51, 9.49, 9.51, 54600, 518646.0, 1350], [20240807, 9.51, 9.52, 9.52, 9.51, 9.51, 18100, 172148.0, 1351], [20240807, 9.51, 9.51, 9.51, 9.5, 9.5, 9400, 89346.0, 1352], [20240807, 9.5, 9.51, 9.51, 9.51, 9.51, 33400, 317634.0, 1353], [20240807, 9.51, 9.51, 9.51, 9.5, 9.5, 14400, 136864.0, 1354], [20240807, 9.5, 9.51, 9.52, 9.51, 9.52, 13500, 128510.0, 1355], [20240807, 9.52, 9.51, 9.51, 9.51, 9.51, 22000, 209220.0, 1356], [20240807, 9.51, 9.51, 9.51, 9.51, 9.51, 2000, 19020.0, 1357], [20240807, 9.51, 9.51, 9.51, 9.51, 9.51, 1500, 14265.0, 1358], [20240807, 9.51, 9.51, 9.51, 9.51, 9.51, 11900, 113169.0, 1359], [20240807, 9.51, 9.51, 9.51, 9.5, 9.5, 3000, 28524.0, 1400], [20240807, 9.5, 9.5, 9.51, 9.5, 9.51, 8500, 80821.0, 1401], [20240807, 9.51, 9.51, 9.51, 9.5, 9.5, 13800, 131233.0, 1402], [20240807, 9.5, 9.5, 9.51, 9.5, 9.51, 7600, 72266.0, 1403], [20240807, 9.51, 9.51, 9.51, 9.51, 9.51, 2000, 19020.0, 1404], [20240807, 9.51, 9.51, 9.51, 9.51, 9.51, 7000, 66570.0, 1405], [20240807, 9.51, 9.51, 9.51, 9.5, 9.5, 7000, 66558.0, 1406], [20240807, 9.5, 9.51, 9.52, 9.5, 9.52, 27900, 265286.0, 1407], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 17600, 167552.0, 1408], [20240807, 9.52, 9.51, 9.52, 9.51, 9.52, 2800, 26629.0, 1409], [20240807, 9.52, 9.51, 9.53, 9.51, 9.52, 42400, 403619.0, 1410], [20240807, 9.52, 9.53, 9.53, 9.51, 9.52, 12300, 117090.0, 1411], [20240807, 9.52, 9.52, 9.53, 9.52, 9.52, 6500, 61899.0, 1412], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 22500, 214210.0, 1413], [20240807, 9.52, 9.52, 9.53, 9.52, 9.52, 10400, 99009.0, 1414], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 24800, 236096.0, 1415], [20240807, 9.52, 9.53, 9.53, 9.52, 9.52, 5400, 51444.0, 1416], [20240807, 9.52, 9.52, 9.53, 9.52, 9.53, 12600, 120054.0, 1417], [20240807, 9.53, 9.53, 9.53, 9.52, 9.52, 49300, 469794.0, 1418], [20240807, 9.52, 9.53, 9.53, 9.52, 9.52, 5400, 51459.0, 1419], [20240807, 9.52, 9.53, 9.53, 9.53, 9.53, 1600, 15248.0, 1420], [20240807, 9.53, 9.52, 9.54, 9.52, 9.54, 31900, 304121.0, 1421], [20240807, 9.54, 9.54, 9.54, 9.53, 9.53, 28500, 271793.0, 1422], [20240807, 9.53, 9.54, 9.54, 9.52, 9.54, 61700, 587751.0, 1423], [20240807, 9.54, 9.54, 9.54, 9.53, 9.54, 9400, 89607.0, 1424], [20240807, 9.54, 9.53, 9.53, 9.53, 9.53, 6000, 57180.0, 1425], [20240807, 9.53, 9.54, 9.54, 9.52, 9.53, 45100, 429796.0, 1426], [20240807, 9.53, 9.53, 9.53, 9.53, 9.53, 4800, 45744.0, 1427], [20240807, 9.53, 9.53, 9.53, 9.53, 9.53, 3900, 37167.0, 1428], [20240807, 9.53, 9.53, 9.53, 9.52, 9.52, 7100, 67654.0, 1429], [20240807, 9.52, 9.53, 9.53, 9.53, 9.53, 4500, 42885.0, 1430], [20240807, 9.53, 9.53, 9.53, 9.53, 9.53, 7100, 67663.0, 1431], [20240807, 9.53, 9.53, 9.53, 9.52, 9.53, 16000, 152479.0, 1432], [20240807, 9.53, 9.53, 9.53, 9.52, 9.52, 3200, 30485.0, 1433], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 8800, 83776.0, 1434], [20240807, 9.52, 9.52, 9.53, 9.52, 9.52, 19500, 185665.0, 1435], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 12200, 116144.0, 1436], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 24900, 237048.0, 1437], [20240807, 9.52, 9.52, 9.53, 9.52, 9.52, 18000, 171381.0, 1438], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 6700, 63784.0, 1439], [20240807, 9.52, 9.52, 9.53, 9.52, 9.53, 6100, 58101.0, 1440], [20240807, 9.53, 9.52, 9.52, 9.52, 9.52, 4900, 46649.0, 1441], [20240807, 9.52, 9.52, 9.53, 9.52, 9.52, 4800, 45699.0, 1442], [20240807, 9.52, 9.52, 9.53, 9.52, 9.52, 34300, 326537.0, 1443], [20240807, 9.52, 9.52, 9.53, 9.52, 9.52, 12800, 121922.0, 1444], [20240807, 9.52, 9.53, 9.53, 9.52, 9.53, 25300, 241106.0, 1445], [20240807, 9.53, 9.53, 9.53, 9.52, 9.52, 14400, 137196.0, 1446], [20240807, 9.52, 9.52, 9.53, 9.52, 9.52, 21700, 206633.0, 1447], [20240807, 9.52, 9.52, 9.53, 9.52, 9.53, 24400, 232481.0, 1448], [20240807, 9.53, 9.52, 9.53, 9.52, 9.52, 18700, 178062.0, 1449], [20240807, 9.52, 9.52, 9.53, 9.52, 9.53, 13500, 128604.0, 1450], [20240807, 9.53, 9.53, 9.53, 9.52, 9.52, 46100, 438978.0, 1451], [20240807, 9.52, 9.52, 9.53, 9.51, 9.51, 116300, 1107128.0, 1452], [20240807, 9.51, 9.51, 9.52, 9.51, 9.51, 12700, 120804.0, 1453], [20240807, 9.51, 9.51, 9.52, 9.51, 9.51, 29800, 283459.0, 1454], [20240807, 9.51, 9.51, 9.52, 9.51, 9.51, 21000, 199811.0, 1455], [20240807, 9.51, 9.51, 9.52, 9.51, 9.51, 31700, 301755.0, 1456], [20240807, 9.51, 9.52, 9.52, 9.51, 9.52, 60700, 577859.0, 1457], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 500, 4760.0, 1458], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 0, 0.0, 1459], [20240807, 9.52, 9.52, 9.52, 9.52, 9.52, 140800, 1340416.0, 1500], [20240808, 9.52, 9.55, 9.6, 9.49, 9.56, 621100, 5931157.0, 931], [20240808, 9.56, 9.58, 9.58, 9.53, 9.54, 38200, 364385.88, 932], [20240808, 9.54, 9.55, 9.55, 9.52, 9.53, 40800, 389575.53, 933], [20240808, 9.53, 9.54, 9.55, 9.53, 9.54, 59500, 568087.0, 934], [20240808, 9.54, 9.53, 9.54, 9.52, 9.52, 51200, 487799.0, 935], [20240808, 9.52, 9.52, 9.52, 9.5, 9.5, 22700, 215908.0, 936], [20240808, 9.5, 9.5, 9.5, 9.46, 9.48, 111200, 1055405.0, 937], [20240808, 9.48, 9.48, 9.49, 9.46, 9.46, 44200, 418492.0, 938], [20240808, 9.46, 9.47, 9.6, 9.47, 9.6, 328700, 3141765.0, 939], [20240808, 9.6, 9.59, 9.64, 9.57, 9.63, 202200, 1941266.0, 940], [20240808, 9.63, 9.63, 9.65, 9.62, 9.64, 149400, 1439870.0, 941], [20240808, 9.64, 9.64, 9.65, 9.6, 9.6, 64600, 621963.0, 942], [20240808, 9.6, 9.6, 9.62, 9.6, 9.62, 77300, 742583.0, 943], [20240808, 9.62, 9.63, 9.68, 9.63, 9.66, 186900, 1804668.0, 944], [20240808, 9.66, 9.65, 9.66, 9.61, 9.61, 154300, 1486948.0, 945], [20240808, 9.61, 9.63, 9.71, 9.62, 9.7, 205400, 1987783.0, 946], [20240808, 9.7, 9.69, 9.7, 9.67, 9.68, 138100, 1338485.0, 947], [20240808, 9.68, 9.68, 9.76, 9.65, 9.75, 286300, 2782612.0, 948], [20240808, 9.75, 9.75, 9.75, 9.68, 9.7, 162000, 1575828.38, 949], [20240808, 9.7, 9.7, 9.71, 9.69, 9.69, 74400, 721643.0, 950], [20240808, 9.69, 9.69, 9.7, 9.67, 9.67, 100900, 977083.0, 951], [20240808, 9.67, 9.67, 9.67, 9.66, 9.66, 14300, 138270.0, 952], [20240808, 9.66, 9.65, 9.66, 9.63, 9.63, 85400, 823887.0, 953], [20240808, 9.63, 9.64, 9.65, 9.64, 9.64, 31900, 307591.0, 954], [20240808, 9.64, 9.64, 9.66, 9.64, 9.66, 54000, 521452.0, 955], [20240808, 9.66, 9.65, 9.65, 9.63, 9.63, 76600, 738623.0, 956], [20240808, 9.63, 9.63, 9.65, 9.63, 9.65, 39700, 382536.0, 957], [20240808, 9.65, 9.65, 9.7, 9.65, 9.7, 320000, 3097371.5, 958], [20240808, 9.7, 9.7, 9.71, 9.7, 9.7, 147100, 1427857.0, 959], [20240808, 9.7, 9.7, 9.7, 9.68, 9.7, 83100, 805663.0, 1000], [20240808, 9.7, 9.69, 9.7, 9.69, 9.7, 42200, 409079.0, 1001], [20240808, 9.7, 9.7, 9.7, 9.66, 9.67, 171100, 1654934.0, 1002], [20240808, 9.67, 9.67, 9.67, 9.64, 9.64, 75300, 727020.0, 1003], [20240808, 9.64, 9.64, 9.64, 9.64, 9.64, 34000, 327739.0, 1004], [20240808, 9.64, 9.64, 9.65, 9.64, 9.65, 99700, 961524.0, 1005], [20240808, 9.65, 9.66, 9.66, 9.64, 9.64, 15000, 144776.0, 1006], [20240808, 9.64, 9.64, 9.65, 9.64, 9.64, 16800, 162034.0, 1007], [20240808, 9.64, 9.64, 9.64, 9.63, 9.64, 12900, 124301.0, 1008], [20240808, 9.64, 9.64, 9.64, 9.63, 9.63, 14300, 137744.0, 1009], [20240808, 9.63, 9.63, 9.64, 9.63, 9.64, 32900, 317013.0, 1010], [20240808, 9.64, 9.65, 9.66, 9.65, 9.66, 44800, 432419.0, 1011], [20240808, 9.66, 9.65, 9.66, 9.65, 9.66, 20200, 195042.0, 1012], [20240808, 9.66, 9.66, 9.66, 9.65, 9.65, 20700, 199842.0, 1013], [20240808, 9.65, 9.65, 9.67, 9.65, 9.67, 43100, 416334.0, 1014], [20240808, 9.67, 9.67, 9.69, 9.67, 9.69, 52300, 506435.0, 1015], [20240808, 9.69, 9.69, 9.7, 9.68, 9.68, 40500, 392563.0, 1016], [20240808, 9.68, 9.68, 9.7, 9.68, 9.7, 100800, 977392.0, 1017], [20240808, 9.7, 9.7, 9.75, 9.7, 9.74, 173200, 1686160.0, 1018], [20240808, 9.74, 9.75, 9.79, 9.74, 9.78, 211100, 2060419.0, 1019], [20240808, 9.78, 9.79, 9.79, 9.75, 9.75, 117000, 1143537.0, 1020], [20240808, 9.75, 9.77, 9.79, 9.76, 9.78, 184400, 1804410.0, 1021], [20240808, 9.78, 9.79, 9.84, 9.79, 9.81, 241400, 2367522.0, 1022], [20240808, 9.81, 9.84, 9.85, 9.81, 9.84, 196500, 1933098.0, 1023], [20240808, 9.84, 9.84, 9.84, 9.8, 9.8, 134400, 1319864.0, 1024], [20240808, 9.8, 9.79, 9.81, 9.76, 9.76, 54200, 531070.0, 1025], [20240808, 9.76, 9.76, 9.79, 9.76, 9.78, 31100, 304267.0, 1026], [20240808, 9.78, 9.79, 9.8, 9.79, 9.8, 31800, 311376.0, 1027], [20240808, 9.8, 9.78, 9.81, 9.78, 9.79, 26400, 258673.0, 1028], [20240808, 9.79, 9.81, 9.81, 9.79, 9.8, 14100, 138162.0, 1029], [20240808, 9.8, 9.8, 9.8, 9.79, 9.79, 41400, 405701.0, 1030], [20240808, 9.79, 9.8, 9.8, 9.78, 9.78, 19500, 190807.0, 1031], [20240808, 9.78, 9.78, 9.79, 9.77, 9.78, 28700, 280806.0, 1032], [20240808, 9.78, 9.78, 9.8, 9.78, 9.8, 19400, 189915.0, 1033], [20240808, 9.8, 9.8, 9.8, 9.79, 9.8, 32800, 321437.0, 1034], [20240808, 9.8, 9.79, 9.8, 9.79, 9.8, 17500, 171464.0, 1035], [20240808, 9.8, 9.8, 9.8, 9.79, 9.8, 24600, 240894.0, 1036], [20240808, 9.8, 9.79, 9.8, 9.79, 9.8, 40200, 393907.0, 1037], [20240808, 9.8, 9.8, 9.8, 9.77, 9.77, 33300, 325805.0, 1038], [20240808, 9.77, 9.77, 9.77, 9.76, 9.76, 11500, 112325.0, 1039], [20240808, 9.76, 9.76, 9.76, 9.75, 9.75, 18500, 180559.0, 1040], [20240808, 9.75, 9.75, 9.76, 9.74, 9.76, 25600, 249740.0, 1041], [20240808, 9.76, 9.75, 9.75, 9.75, 9.75, 16000, 156030.0, 1042], [20240808, 9.75, 9.75, 9.75, 9.74, 9.74, 22600, 220195.0, 1043], [20240808, 9.74, 9.73, 9.73, 9.73, 9.73, 21100, 205360.0, 1044], [20240808, 9.73, 9.72, 9.73, 9.7, 9.72, 42200, 409886.0, 1045], [20240808, 9.72, 9.72, 9.72, 9.69, 9.69, 62100, 602472.0, 1046], [20240808, 9.69, 9.69, 9.72, 9.69, 9.71, 5400, 52384.0, 1047], [20240808, 9.71, 9.71, 9.72, 9.71, 9.71, 15600, 151499.0, 1048], [20240808, 9.71, 9.72, 9.72, 9.72, 9.72, 29100, 282847.0, 1049], [20240808, 9.72, 9.72, 9.73, 9.72, 9.73, 25400, 247048.0, 1050], [20240808, 9.73, 9.73, 9.73, 9.73, 9.73, 5400, 52542.0, 1051], [20240808, 9.73, 9.72, 9.73, 9.72, 9.73, 9100, 88473.0, 1052], [20240808, 9.73, 9.72, 9.73, 9.72, 9.73, 12500, 121611.0, 1053], [20240808, 9.73, 9.72, 9.73, 9.72, 9.72, 9200, 89475.0, 1054], [20240808, 9.72, 9.72, 9.73, 9.72, 9.73, 20200, 196490.0, 1055], [20240808, 9.73, 9.74, 9.75, 9.74, 9.75, 72100, 702614.0, 1056], [20240808, 9.75, 9.75, 9.76, 9.75, 9.76, 7100, 69276.0, 1057], [20240808, 9.76, 9.76, 9.76, 9.76, 9.76, 13800, 134687.0, 1058], [20240808, 9.76, 9.76, 9.76, 9.76, 9.76, 12300, 120048.0, 1059], [20240808, 9.76, 9.76, 9.79, 9.76, 9.79, 40100, 392082.0, 1100], [20240808, 9.79, 9.77, 9.78, 9.76, 9.76, 7300, 71278.0, 1101], [20240808, 9.76, 9.76, 9.76, 9.75, 9.76, 8900, 86841.0, 1102], [20240808, 9.76, 9.76, 9.76, 9.75, 9.75, 9100, 88727.0, 1103], [20240808, 9.75, 9.75, 9.76, 9.75, 9.76, 17900, 174666.0, 1104], [20240808, 9.76, 9.76, 9.78, 9.76, 9.76, 1000, 9764.0, 1105], [20240808, 9.76, 9.77, 9.79, 9.77, 9.79, 32000, 312971.0, 1106], [20240808, 9.79, 9.79, 9.79, 9.78, 9.78, 35500, 347204.0, 1107], [20240808, 9.78, 9.77, 9.77, 9.76, 9.76, 3000, 29295.0, 1108], [20240808, 9.76, 9.8, 9.84, 9.8, 9.83, 268900, 2638588.0, 1109], [20240808, 9.83, 9.83, 9.83, 9.82, 9.83, 14300, 140537.0, 1110], [20240808, 9.83, 9.83, 9.84, 9.83, 9.84, 34300, 337379.0, 1111], [20240808, 9.84, 9.84, 9.85, 9.84, 9.84, 145900, 1436405.0, 1112], [20240808, 9.84, 9.84, 9.84, 9.82, 9.82, 23400, 230033.0, 1113], [20240808, 9.82, 9.83, 9.83, 9.78, 9.78, 8300, 81406.0, 1114], [20240808, 9.78, 9.8, 9.91, 9.8, 9.91, 317900, 3133710.0, 1115], [20240808, 9.91, 9.92, 9.92, 9.87, 9.88, 118700, 1174255.0, 1116], [20240808, 9.88, 9.89, 9.89, 9.88, 9.88, 59200, 585156.0, 1117], [20240808, 9.88, 9.88, 9.88, 9.87, 9.87, 11700, 115503.0, 1118], [20240808, 9.87, 9.86, 9.87, 9.86, 9.87, 9100, 89733.0, 1119], [20240808, 9.87, 9.86, 9.87, 9.85, 9.85, 30800, 303691.0, 1120], [20240808, 9.85, 9.85, 9.85, 9.84, 9.85, 30300, 298444.0, 1121], [20240808, 9.85, 9.84, 9.85, 9.83, 9.83, 17100, 168221.0, 1122], [20240808, 9.83, 9.83, 9.83, 9.82, 9.82, 8300, 81551.0, 1123], [20240808, 9.82, 9.82, 9.85, 9.82, 9.85, 24400, 239852.0, 1124], [20240808, 9.85, 9.85, 9.85, 9.84, 9.84, 12900, 127056.0, 1125], [20240808, 9.84, 9.85, 9.86, 9.85, 9.86, 28100, 277045.0, 1126], [20240808, 9.86, 9.87, 9.87, 9.86, 9.86, 5500, 54272.0, 1127], [20240808, 9.86, 9.86, 9.87, 9.86, 9.87, 9600, 94668.0, 1128], [20240808, 9.87, 9.86, 9.87, 9.85, 9.86, 21800, 215029.0, 1129], [20240808, 9.86, 9.85, 9.87, 9.85, 9.86, 29200, 287882.0, 1130], [20240808, 9.86, 9.86, 9.88, 9.86, 9.87, 87200, 860652.0, 1301], [20240808, 9.87, 9.87, 9.88, 9.86, 9.87, 25200, 248714.0, 1302], [20240808, 9.87, 9.87, 9.88, 9.86, 9.86, 6800, 67144.0, 1303], [20240808, 9.86, 9.86, 9.88, 9.83, 9.83, 162000, 1594605.0, 1304], [20240808, 9.83, 9.83, 9.84, 9.83, 9.84, 55800, 548600.0, 1305], [20240808, 9.84, 9.84, 9.84, 9.82, 9.82, 15600, 153228.0, 1306], [20240808, 9.82, 9.81, 9.81, 9.79, 9.79, 62300, 610663.0, 1307], [20240808, 9.79, 9.79, 9.8, 9.77, 9.8, 108100, 1056474.0, 1308], [20240808, 9.8, 9.79, 9.8, 9.79, 9.8, 12300, 120424.0, 1309], [20240808, 9.8, 9.78, 9.79, 9.78, 9.78, 6700, 65533.0, 1310], [20240808, 9.78, 9.79, 9.81, 9.78, 9.81, 41700, 408536.0, 1311], [20240808, 9.81, 9.81, 9.85, 9.81, 9.85, 11100, 109226.0, 1312], [20240808, 9.85, 9.84, 9.85, 9.82, 9.82, 4600, 45235.0, 1313], [20240808, 9.82, 9.84, 9.84, 9.83, 9.83, 2700, 26543.0, 1314], [20240808, 9.83, 9.82, 9.84, 9.82, 9.84, 2500, 24568.0, 1315], [20240808, 9.84, 9.84, 9.84, 9.82, 9.82, 5000, 49104.0, 1316], [20240808, 9.82, 9.82, 9.84, 9.82, 9.83, 4100, 40306.0, 1317], [20240808, 9.83, 9.83, 9.84, 9.83, 9.84, 5500, 54115.0, 1318], [20240808, 9.84, 9.84, 9.84, 9.84, 9.84, 13600, 133824.0, 1319], [20240808, 9.84, 9.85, 9.85, 9.84, 9.85, 13500, 132969.0, 1320], [20240808, 9.85, 9.86, 9.86, 9.82, 9.82, 24900, 245062.0, 1321], [20240808, 9.82, 9.82, 9.82, 9.8, 9.81, 27400, 268778.0, 1322], [20240808, 9.81, 9.8, 9.8, 9.78, 9.8, 7100, 69477.0, 1323], [20240808, 9.8, 9.8, 9.81, 9.8, 9.81, 3300, 32367.0, 1324], [20240808, 9.81, 9.81, 9.81, 9.81, 9.81, 10600, 103986.0, 1325], [20240808, 9.81, 9.81, 9.82, 9.81, 9.81, 5700, 55925.0, 1326], [20240808, 9.81, 9.81, 9.81, 9.8, 9.8, 9400, 92186.0, 1327], [20240808, 9.8, 9.85, 9.88, 9.85, 9.86, 86900, 854373.0, 1328], [20240808, 9.86, 9.86, 9.86, 9.83, 9.84, 147500, 1451720.0, 1329], [20240808, 9.84, 9.84, 9.88, 9.84, 9.86, 187400, 1844401.0, 1330], [20240808, 9.86, 9.88, 9.88, 9.84, 9.85, 34000, 335012.0, 1331], [20240808, 9.85, 9.85, 9.85, 9.84, 9.84, 1000, 9847.0, 1332], [20240808, 9.84, 9.84, 9.84, 9.84, 9.84, 10300, 101352.0, 1333], [20240808, 9.84, 9.83, 9.83, 9.83, 9.83, 5000, 49150.0, 1334], [20240808, 9.83, 9.83, 9.83, 9.81, 9.81, 13000, 127752.0, 1335], [20240808, 9.81, 9.82, 9.83, 9.81, 9.82, 11000, 108028.0, 1336], [20240808, 9.82, 9.83, 9.83, 9.82, 9.82, 9600, 94279.0, 1337], [20240808, 9.82, 9.83, 9.85, 9.83, 9.84, 31500, 309836.0, 1338], [20240808, 9.84, 9.84, 9.84, 9.82, 9.82, 32700, 321152.0, 1339], [20240808, 9.82, 9.84, 9.84, 9.82, 9.84, 15800, 155366.0, 1340], [20240808, 9.84, 9.84, 9.85, 9.82, 9.85, 9100, 89528.0, 1341], [20240808, 9.85, 9.85, 9.85, 9.82, 9.82, 31800, 312794.0, 1342], [20240808, 9.82, 9.82, 9.85, 9.82, 9.85, 9100, 89509.0, 1343], [20240808, 9.85, 9.84, 9.84, 9.83, 9.83, 13000, 127858.0, 1344], [20240808, 9.83, 9.83, 9.84, 9.82, 9.84, 18500, 181843.0, 1345], [20240808, 9.84, 9.84, 9.84, 9.84, 9.84, 11900, 117096.0, 1346], [20240808, 9.84, 9.84, 9.85, 9.84, 9.85, 29600, 291329.0, 1347], [20240808, 9.85, 9.83, 9.85, 9.83, 9.83, 32500, 319711.0, 1348], [20240808, 9.83, 9.83, 9.84, 9.81, 9.83, 34000, 333897.0, 1349], [20240808, 9.83, 9.84, 9.84, 9.84, 9.84, 5200, 51168.0, 1350], [20240808, 9.84, 9.84, 9.84, 9.82, 9.82, 22000, 216365.0, 1351], [20240808, 9.82, 9.82, 9.82, 9.82, 9.82, 200, 1964.0, 1352], [20240808, 9.82, 9.82, 9.82, 9.82, 9.82, 7300, 71686.0, 1353], [20240808, 9.82, 9.82, 9.83, 9.82, 9.83, 3500, 34404.0, 1354], [20240808, 9.83, 9.83, 9.83, 9.83, 9.83, 16600, 163178.0, 1355], [20240808, 9.83, 9.83, 9.83, 9.83, 9.83, 1200, 11800.0, 1356], [20240808, 9.83, 9.83, 9.83, 9.81, 9.81, 22300, 218922.0, 1357], [20240808, 9.81, 9.82, 9.82, 9.81, 9.82, 7700, 75548.0, 1358], [20240808, 9.82, 9.81, 9.83, 9.81, 9.83, 11300, 110991.0, 1359], [20240808, 9.83, 9.83, 9.83, 9.81, 9.83, 31200, 306570.0, 1400], [20240808, 9.83, 9.83, 9.83, 9.83, 9.83, 12600, 123861.0, 1401], [20240808, 9.83, 9.83, 9.84, 9.83, 9.84, 24400, 239907.0, 1402], [20240808, 9.84, 9.84, 9.84, 9.83, 9.83, 2000, 19661.0, 1403], [20240808, 9.83, 9.83, 9.84, 9.83, 9.83, 18600, 182846.0, 1404], [20240808, 9.83, 9.84, 9.84, 9.82, 9.82, 41700, 409997.0, 1405], [20240808, 9.82, 9.82, 9.82, 9.81, 9.81, 22000, 215916.0, 1406], [20240808, 9.81, 9.81, 9.81, 9.81, 9.81, 10600, 103986.0, 1407], [20240808, 9.81, 9.81, 9.81, 9.81, 9.81, 5800, 56898.0, 1408], [20240808, 9.81, 9.81, 9.81, 9.81, 9.81, 13200, 129492.0, 1409], [20240808, 9.81, 9.81, 9.82, 9.81, 9.82, 3600, 35319.0, 1410], [20240808, 9.82, 9.82, 9.82, 9.82, 9.82, 17000, 166887.0, 1411], [20240808, 9.82, 9.83, 9.83, 9.83, 9.83, 700, 6881.0, 1412], [20240808, 9.83, 9.83, 9.83, 9.82, 9.83, 15800, 155308.0, 1413], [20240808, 9.83, 9.82, 9.83, 9.82, 9.83, 59600, 585852.0, 1414], [20240808, 9.83, 9.83, 9.83, 9.82, 9.82, 94000, 921328.0, 1415], [20240808, 9.82, 9.82, 9.83, 9.82, 9.83, 12500, 122847.0, 1416], [20240808, 9.83, 9.83, 9.84, 9.83, 9.84, 138100, 1358858.0, 1417], [20240808, 9.84, 9.84, 9.84, 9.83, 9.84, 25300, 248737.0, 1418], [20240808, 9.84, 9.83, 9.84, 9.83, 9.83, 2500, 24585.0, 1419], [20240808, 9.83, 9.83, 9.83, 9.83, 9.83, 23300, 229039.0, 1420], [20240808, 9.83, 9.83, 9.83, 9.83, 9.83, 16500, 162195.0, 1421], [20240808, 9.83, 9.83, 9.84, 9.83, 9.83, 7800, 76705.0, 1422], [20240808, 9.83, 9.84, 9.84, 9.83, 9.84, 2500, 24593.0, 1423], [20240808, 9.84, 9.83, 9.83, 9.83, 9.83, 16700, 164161.0, 1424], [20240808, 9.83, 9.83, 9.83, 9.83, 9.83, 15200, 149416.0, 1425], [20240808, 9.83, 9.83, 9.83, 9.82, 9.82, 3200, 31447.0, 1426], [20240808, 9.82, 9.82, 9.85, 9.82, 9.84, 119800, 1178729.0, 1427], [20240808, 9.84, 9.84, 9.87, 9.84, 9.86, 90700, 893705.0, 1428], [20240808, 9.86, 9.86, 9.86, 9.85, 9.86, 34000, 335217.0, 1429], [20240808, 9.86, 9.87, 9.88, 9.87, 9.88, 67000, 661288.0, 1430], [20240808, 9.88, 9.87, 9.88, 9.87, 9.87, 55200, 545053.0, 1431], [20240808, 9.87, 9.87, 9.87, 9.85, 9.85, 21000, 207045.0, 1432], [20240808, 9.85, 9.85, 9.87, 9.85, 9.85, 22100, 217856.0, 1433], [20240808, 9.85, 9.85, 9.86, 9.85, 9.86, 14100, 138935.0, 1434], [20240808, 9.86, 9.87, 9.87, 9.86, 9.86, 6100, 60162.0, 1435], [20240808, 9.86, 9.85, 9.86, 9.85, 9.85, 32100, 316369.0, 1436], [20240808, 9.85, 9.86, 9.86, 9.85, 9.85, 6500, 64046.0, 1437], [20240808, 9.85, 9.85, 9.85, 9.85, 9.85, 33100, 326034.0, 1438], [20240808, 9.85, 9.85, 9.85, 9.84, 9.84, 26600, 261821.0, 1439], [20240808, 9.84, 9.84, 9.85, 9.83, 9.83, 6500, 63944.0, 1440], [20240808, 9.83, 9.83, 9.84, 9.83, 9.84, 28000, 275382.0, 1441], [20240808, 9.84, 9.84, 9.86, 9.84, 9.85, 73000, 719310.0, 1442], [20240808, 9.85, 9.86, 9.86, 9.84, 9.84, 21300, 209764.0, 1443], [20240808, 9.84, 9.85, 9.85, 9.84, 9.84, 22000, 216662.0, 1444], [20240808, 9.84, 9.84, 9.85, 9.84, 9.84, 31600, 310969.0, 1445], [20240808, 9.84, 9.84, 9.84, 9.83, 9.84, 20700, 203593.0, 1446], [20240808, 9.84, 9.84, 9.84, 9.83, 9.84, 17500, 172136.0, 1447], [20240808, 9.84, 9.84, 9.84, 9.83, 9.83, 39000, 383448.0, 1448], [20240808, 9.83, 9.83, 9.84, 9.83, 9.83, 60200, 592102.0, 1449], [20240808, 9.83, 9.83, 9.84, 9.83, 9.84, 34300, 337450.0, 1450], [20240808, 9.84, 9.84, 9.85, 9.84, 9.85, 56700, 558429.0, 1451], [20240808, 9.85, 9.84, 9.85, 9.84, 9.84, 58300, 574235.0, 1452], [20240808, 9.84, 9.85, 9.85, 9.84, 9.85, 54800, 539708.0, 1453], [20240808, 9.85, 9.84, 9.85, 9.84, 9.85, 74800, 736465.0, 1454], [20240808, 9.85, 9.85, 9.85, 9.84, 9.85, 53200, 523867.0, 1455], [20240808, 9.85, 9.85, 9.85, 9.84, 9.85, 101800, 1002325.0, 1456], [20240808, 9.85, 9.84, 9.85, 9.84, 9.85, 80100, 788727.0, 1457], [20240808, 9.85, 9.85, 9.85, 9.85, 9.85, 6000, 59100.0, 1458], [20240808, 9.85, 9.85, 9.85, 9.85, 9.85, 0, 0.0, 1459], [20240808, 9.85, 9.84, 9.84, 9.84, 9.84, 238600, 2347824.0, 1500], [20240809, 9.84, 9.77, 9.94, 9.77, 9.84, 437900, 4301643.0, 931], [20240809, 9.84, 9.84, 9.85, 9.77, 9.79, 341400, 3347305.0, 932], [20240809, 9.79, 9.8, 9.82, 9.79, 9.82, 83800, 821379.0, 933], [20240809, 9.82, 9.82, 9.84, 9.81, 9.81, 123800, 1215489.0, 934], [20240809, 9.81, 9.81, 9.82, 9.79, 9.79, 263700, 2584992.0, 935], [20240809, 9.79, 9.79, 9.8, 9.77, 9.77, 128100, 1253364.0, 936], [20240809, 9.77, 9.77, 9.79, 9.77, 9.77, 81800, 799963.0, 937], [20240809, 9.77, 9.77, 9.81, 9.77, 9.81, 70600, 690949.0, 938], [20240809, 9.81, 9.81, 9.81, 9.79, 9.79, 67700, 663821.0, 939], [20240809, 9.79, 9.8, 9.8, 9.76, 9.77, 165400, 1617169.0, 940], [20240809, 9.77, 9.77, 9.79, 9.77, 9.78, 91400, 892810.0, 941], [20240809, 9.78, 9.78, 9.78, 9.73, 9.74, 210200, 2047854.0, 942], [20240809, 9.74, 9.71, 9.75, 9.71, 9.74, 280500, 2728950.75, 943], [20240809, 9.74, 9.74, 9.75, 9.73, 9.75, 149900, 1460456.0, 944], [20240809, 9.75, 9.74, 9.75, 9.74, 9.75, 186600, 1818042.0, 945], [20240809, 9.75, 9.75, 9.78, 9.75, 9.76, 57800, 564143.0, 946], [20240809, 9.76, 9.76, 9.77, 9.74, 9.75, 67600, 658570.0, 947], [20240809, 9.75, 9.75, 9.76, 9.74, 9.74, 87400, 851623.0, 948], [20240809, 9.74, 9.74, 9.76, 9.74, 9.76, 29700, 289563.0, 949], [20240809, 9.76, 9.79, 9.82, 9.77, 9.82, 93800, 918449.0, 950], [20240809, 9.82, 9.8, 9.8, 9.78, 9.78, 35700, 349418.0, 951], [20240809, 9.78, 9.78, 9.78, 9.76, 9.76, 51000, 498685.0, 952], [20240809, 9.76, 9.76, 9.77, 9.75, 9.75, 62700, 611771.0, 953], [20240809, 9.75, 9.77, 9.77, 9.75, 9.77, 23000, 224371.0, 954], [20240809, 9.77, 9.77, 9.77, 9.73, 9.73, 36500, 355787.0, 955], [20240809, 9.73, 9.74, 9.75, 9.73, 9.74, 24100, 234835.0, 956], [20240809, 9.74, 9.74, 9.75, 9.74, 9.75, 29700, 289546.0, 957], [20240809, 9.75, 9.75, 9.76, 9.75, 9.75, 20900, 203790.0, 958], [20240809, 9.75, 9.74, 9.75, 9.74, 9.74, 15300, 149027.0, 959], [20240809, 9.74, 9.74, 9.75, 9.74, 9.75, 7000, 68192.0, 1000], [20240809, 9.75, 9.74, 9.74, 9.72, 9.72, 30800, 299765.0, 1001], [20240809, 9.72, 9.72, 9.73, 9.72, 9.73, 37000, 359770.0, 1002], [20240809, 9.73, 9.72, 9.72, 9.71, 9.71, 89000, 864611.0, 1003], [20240809, 9.71, 9.71, 9.72, 9.69, 9.69, 155300, 1506855.0, 1004], [20240809, 9.69, 9.69, 9.72, 9.68, 9.72, 112300, 1089568.0, 1005], [20240809, 9.72, 9.7, 9.72, 9.7, 9.7, 31200, 302865.0, 1006], [20240809, 9.7, 9.7, 9.72, 9.7, 9.71, 44600, 433132.0, 1007], [20240809, 9.71, 9.71, 9.71, 9.7, 9.71, 46100, 447367.0, 1008], [20240809, 9.71, 9.71, 9.71, 9.7, 9.7, 31200, 302718.0, 1009], [20240809, 9.7, 9.7, 9.71, 9.7, 9.71, 15300, 148499.0, 1010], [20240809, 9.71, 9.71, 9.74, 9.71, 9.74, 71200, 692036.0, 1011], [20240809, 9.74, 9.74, 9.75, 9.74, 9.75, 12000, 116961.0, 1012], [20240809, 9.75, 9.75, 9.76, 9.75, 9.76, 12000, 117119.0, 1013], [20240809, 9.76, 9.76, 9.77, 9.76, 9.76, 15800, 154300.0, 1014], [20240809, 9.76, 9.76, 9.77, 9.75, 9.77, 11400, 111236.0, 1015], [20240809, 9.77, 9.76, 9.77, 9.75, 9.76, 73200, 714422.0, 1016], [20240809, 9.76, 9.76, 9.82, 9.76, 9.82, 95600, 935300.0, 1017], [20240809, 9.82, 9.82, 9.82, 9.8, 9.8, 25000, 245267.0, 1018], [20240809, 9.8, 9.8, 9.81, 9.8, 9.8, 36800, 360698.0, 1019], [20240809, 9.8, 9.79, 9.8, 9.78, 9.79, 57900, 566802.0, 1020], [20240809, 9.79, 9.78, 9.85, 9.78, 9.85, 260900, 2563567.0, 1021], [20240809, 9.85, 9.86, 9.91, 9.86, 9.9, 158400, 1566788.0, 1022], [20240809, 9.9, 9.88, 9.88, 9.84, 9.86, 74200, 731231.0, 1023], [20240809, 9.86, 9.87, 9.87, 9.85, 9.85, 31100, 306695.0, 1024], [20240809, 9.85, 9.85, 9.85, 9.83, 9.83, 37500, 368944.0, 1025], [20240809, 9.83, 9.84, 9.87, 9.84, 9.85, 35300, 347709.0, 1026], [20240809, 9.85, 9.84, 9.85, 9.84, 9.84, 13000, 127984.0, 1027], [20240809, 9.84, 9.85, 9.85, 9.84, 9.85, 17500, 172320.0, 1028], [20240809, 9.85, 9.85, 9.85, 9.85, 9.85, 14600, 143808.0, 1029], [20240809, 9.85, 9.85, 9.85, 9.84, 9.84, 1300, 12794.0, 1030], [20240809, 9.84, 9.85, 9.85, 9.83, 9.84, 39700, 390653.0, 1031], [20240809, 9.84, 9.84, 9.9, 9.84, 9.9, 95600, 943022.0, 1032], [20240809, 9.9, 9.91, 10.02, 9.91, 9.99, 1010000, 10060952.0, 1033], [20240809, 9.99, 9.99, 9.99, 9.92, 9.94, 275400, 2743445.0, 1034], [20240809, 9.94, 9.95, 9.95, 9.92, 9.92, 161900, 1608298.0, 1035], [20240809, 9.92, 9.92, 9.92, 9.91, 9.91, 48700, 482840.0, 1036], [20240809, 9.91, 9.91, 9.91, 9.89, 9.91, 70500, 698097.0, 1037], [20240809, 9.91, 9.9, 9.9, 9.88, 9.88, 66600, 658353.0, 1038], [20240809, 9.88, 9.88, 9.88, 9.85, 9.87, 68700, 677631.0, 1039], [20240809, 9.87, 9.87, 9.88, 9.87, 9.87, 60500, 597136.0, 1040], [20240809, 9.87, 9.86, 9.86, 9.84, 9.86, 133600, 1316258.0, 1041], [20240809, 9.86, 9.85, 9.9, 9.85, 9.9, 31100, 307139.0, 1042], [20240809, 9.9, 9.9, 9.9, 9.84, 9.88, 286300, 2819578.0, 1043], [20240809, 9.88, 9.87, 9.88, 9.81, 9.81, 71300, 700853.0, 1044], [20240809, 9.81, 9.8, 9.81, 9.8, 9.81, 55800, 547386.0, 1045], [20240809, 9.81, 9.81, 9.84, 9.81, 9.83, 12500, 122830.0, 1046], [20240809, 9.83, 9.83, 9.83, 9.82, 9.82, 34700, 340924.0, 1047], [20240809, 9.82, 9.82, 9.82, 9.82, 9.82, 37800, 371191.0, 1048], [20240809, 9.82, 9.82, 9.83, 9.82, 9.83, 12500, 122871.0, 1049], [20240809, 9.83, 9.83, 9.83, 9.81, 9.82, 18200, 178746.0, 1050], [20240809, 9.82, 9.82, 9.82, 9.82, 9.82, 16900, 165958.0, 1051], [20240809, 9.82, 9.83, 9.83, 9.83, 9.83, 800, 7864.0, 1052], [20240809, 9.83, 9.82, 9.86, 9.82, 9.85, 74500, 732397.0, 1053], [20240809, 9.85, 9.85, 9.85, 9.84, 9.84, 7000, 68934.0, 1054], [20240809, 9.84, 9.85, 9.85, 9.85, 9.85, 3300, 32505.0, 1055], [20240809, 9.85, 9.85, 9.86, 9.84, 9.84, 6000, 59128.0, 1056], [20240809, 9.84, 9.86, 9.86, 9.86, 9.86, 14100, 139021.0, 1057], [20240809, 9.86, 9.85, 9.86, 9.85, 9.86, 9900, 97556.0, 1058], [20240809, 9.86, 9.86, 9.86, 9.85, 9.85, 10400, 102492.0, 1059], [20240809, 9.85, 9.84, 9.84, 9.84, 9.84, 6800, 66912.0, 1100], [20240809, 9.84, 9.84, 9.84, 9.84, 9.84, 4600, 45264.0, 1101], [20240809, 9.84, 9.84, 9.84, 9.83, 9.83, 7800, 76729.0, 1102], [20240809, 9.83, 9.83, 9.84, 9.83, 9.83, 50900, 500348.0, 1103], [20240809, 9.83, 9.84, 9.84, 9.83, 9.83, 2000, 19670.0, 1104], [20240809, 9.83, 9.83, 9.83, 9.83, 9.83, 300, 2949.0, 1105], [20240809, 9.83, 9.83, 9.84, 9.83, 9.84, 1000, 9832.0, 1106], [20240809, 9.84, 9.83, 9.83, 9.83, 9.83, 300, 2949.0, 1107], [20240809, 9.83, 9.83, 9.83, 9.83, 9.83, 2700, 26541.0, 1108], [20240809, 9.83, 9.83, 9.83, 9.83, 9.83, 11400, 112062.0, 1109], [20240809, 9.83, 9.83, 9.83, 9.82, 9.83, 14100, 138537.0, 1110], [20240809, 9.83, 9.83, 9.84, 9.83, 9.84, 6100, 59995.0, 1111], [20240809, 9.84, 9.82, 9.82, 9.82, 9.82, 9000, 88380.0, 1112], [20240809, 9.82, 9.81, 9.82, 9.81, 9.81, 36900, 362056.0, 1113], [20240809, 9.81, 9.81, 9.81, 9.8, 9.8, 51100, 500805.0, 1114], [20240809, 9.8, 9.81, 9.81, 9.81, 9.81, 2300, 22563.0, 1115], [20240809, 9.81, 9.81, 9.83, 9.81, 9.83, 18800, 184617.0, 1116], [20240809, 9.83, 9.81, 9.81, 9.81, 9.81, 5100, 50031.0, 1117], [20240809, 9.81, 9.81, 9.82, 9.81, 9.82, 6400, 62785.0, 1118], [20240809, 9.82, 9.82, 9.82, 9.82, 9.82, 13800, 135516.0, 1119], [20240809, 9.82, 9.82, 9.82, 9.82, 9.82, 0, 0.0, 1120], [20240809, 9.82, 9.81, 9.82, 9.8, 9.82, 79900, 783379.0, 1121], [20240809, 9.82, 9.8, 9.8, 9.79, 9.8, 4300, 42136.0, 1122], [20240809, 9.8, 9.79, 9.8, 9.78, 9.79, 19400, 189901.0, 1123], [20240809, 9.79, 9.79, 9.79, 9.77, 9.77, 26100, 255196.0, 1124], [20240809, 9.77, 9.77, 9.77, 9.75, 9.75, 27800, 271190.0, 1125], [20240809, 9.75, 9.75, 9.75, 9.74, 9.74, 49600, 483143.0, 1126], [20240809, 9.74, 9.75, 9.75, 9.74, 9.74, 8600, 83773.0, 1127], [20240809, 9.74, 9.74, 9.74, 9.73, 9.73, 52600, 511602.0, 1128], [20240809, 9.73, 9.73, 9.73, 9.72, 9.72, 13400, 130277.0, 1129], [20240809, 9.72, 9.72, 9.72, 9.72, 9.72, 17200, 167184.0, 1130], [20240809, 9.72, 9.73, 9.74, 9.72, 9.72, 36400, 354112.0, 1301], [20240809, 9.72, 9.74, 9.74, 9.72, 9.74, 5100, 49653.0, 1302], [20240809, 9.74, 9.73, 9.74, 9.73, 9.73, 10100, 98292.0, 1303], [20240809, 9.73, 9.73, 9.73, 9.73, 9.73, 3600, 35028.0, 1304], [20240809, 9.73, 9.73, 9.74, 9.73, 9.73, 10900, 106092.0, 1305], [20240809, 9.73, 9.73, 9.74, 9.73, 9.74, 1900, 18497.0, 1306], [20240809, 9.74, 9.73, 9.74, 9.73, 9.74, 15600, 151851.0, 1307], [20240809, 9.74, 9.73, 9.75, 9.73, 9.75, 23400, 228028.0, 1308], [20240809, 9.75, 9.75, 9.75, 9.74, 9.74, 10800, 105195.0, 1309], [20240809, 9.74, 9.74, 9.74, 9.73, 9.73, 20100, 195575.0, 1310], [20240809, 9.73, 9.72, 9.72, 9.72, 9.72, 18300, 177876.0, 1311], [20240809, 9.72, 9.72, 9.72, 9.72, 9.72, 36500, 354486.0, 1312], [20240809, 9.72, 9.73, 9.73, 9.73, 9.73, 2200, 21406.0, 1313], [20240809, 9.73, 9.73, 9.73, 9.72, 9.73, 7900, 76857.0, 1314], [20240809, 9.73, 9.73, 9.74, 9.73, 9.74, 2900, 28244.0, 1315], [20240809, 9.74, 9.74, 9.74, 9.73, 9.73, 3600, 35049.0, 1316], [20240809, 9.73, 9.73, 9.73, 9.72, 9.73, 13200, 128420.0, 1317], [20240809, 9.73, 9.73, 9.73, 9.72, 9.72, 6700, 65131.0, 1318], [20240809, 9.72, 9.71, 9.72, 9.71, 9.71, 24900, 241792.0, 1319], [20240809, 9.71, 9.71, 9.71, 9.71, 9.71, 5300, 51463.0, 1320], [20240809, 9.71, 9.71, 9.71, 9.71, 9.71, 600, 5826.0, 1321], [20240809, 9.71, 9.71, 9.71, 9.71, 9.71, 1300, 12623.0, 1322], [20240809, 9.71, 9.72, 9.72, 9.72, 9.72, 4100, 39849.0, 1323], [20240809, 9.72, 9.73, 9.74, 9.73, 9.74, 4100, 39922.0, 1324], [20240809, 9.74, 9.74, 9.74, 9.74, 9.74, 2600, 25324.0, 1325], [20240809, 9.74, 9.74, 9.74, 9.74, 9.74, 2800, 27272.0, 1326], [20240809, 9.74, 9.74, 9.74, 9.74, 9.74, 6800, 66232.0, 1327], [20240809, 9.74, 9.73, 9.74, 9.73, 9.73, 7700, 74927.0, 1328], [20240809, 9.73, 9.74, 9.74, 9.73, 9.73, 2400, 23363.0, 1329], [20240809, 9.73, 9.73, 9.73, 9.73, 9.73, 5600, 54488.0, 1330], [20240809, 9.73, 9.73, 9.74, 9.73, 9.73, 12100, 117844.0, 1331], [20240809, 9.73, 9.73, 9.73, 9.73, 9.73, 1200, 11676.0, 1332], [20240809, 9.73, 9.74, 9.74, 9.73, 9.73, 1400, 13633.0, 1333], [20240809, 9.73, 9.74, 9.74, 9.73, 9.73, 8200, 79830.0, 1334], [20240809, 9.73, 9.73, 9.73, 9.73, 9.73, 2000, 19460.0, 1335], [20240809, 9.73, 9.73, 9.73, 9.72, 9.73, 18100, 176108.0, 1336], [20240809, 9.73, 9.73, 9.73, 9.72, 9.73, 20900, 203354.0, 1337], [20240809, 9.73, 9.73, 9.74, 9.73, 9.74, 4400, 42854.0, 1338], [20240809, 9.74, 9.74, 9.74, 9.74, 9.74, 200, 1948.0, 1339], [20240809, 9.74, 9.74, 9.75, 9.74, 9.75, 4300, 41907.0, 1340], [20240809, 9.75, 9.76, 9.76, 9.75, 9.76, 1400, 13661.0, 1341], [20240809, 9.76, 9.77, 9.77, 9.75, 9.75, 5000, 48804.0, 1342], [20240809, 9.75, 9.76, 9.76, 9.76, 9.76, 14500, 141520.0, 1343], [20240809, 9.76, 9.76, 9.76, 9.74, 9.74, 55300, 539319.0, 1344], [20240809, 9.74, 9.73, 9.73, 9.73, 9.73, 4000, 38920.0, 1345], [20240809, 9.73, 9.73, 9.73, 9.73, 9.73, 23200, 225736.0, 1346], [20240809, 9.73, 9.73, 9.73, 9.73, 9.73, 10200, 99246.0, 1347], [20240809, 9.73, 9.73, 9.73, 9.73, 9.73, 2700, 26271.0, 1348], [20240809, 9.73, 9.74, 9.74, 9.73, 9.73, 4100, 39904.0, 1349], [20240809, 9.73, 9.74, 9.74, 9.74, 9.74, 1000, 9740.0, 1350], [20240809, 9.74, 9.74, 9.74, 9.72, 9.73, 25900, 251986.0, 1351], [20240809, 9.73, 9.73, 9.74, 9.73, 9.74, 33000, 321277.0, 1352], [20240809, 9.74, 9.74, 9.74, 9.74, 9.74, 14500, 141230.0, 1353], [20240809, 9.74, 9.74, 9.74, 9.74, 9.74, 0, 0.0, 1354], [20240809, 9.74, 9.72, 9.74, 9.72, 9.72, 3100, 30143.0, 1355], [20240809, 9.72, 9.72, 9.72, 9.72, 9.72, 5400, 52488.0, 1356], [20240809, 9.72, 9.73, 9.73, 9.72, 9.72, 2700, 26254.0, 1357], [20240809, 9.72, 9.72, 9.73, 9.72, 9.73, 6500, 63230.0, 1358], [20240809, 9.73, 9.73, 9.73, 9.72, 9.72, 2000, 19446.0, 1359], [20240809, 9.72, 9.72, 9.72, 9.72, 9.72, 27600, 268272.0, 1400], [20240809, 9.72, 9.71, 9.72, 9.71, 9.72, 10900, 105889.0, 1401], [20240809, 9.72, 9.71, 9.71, 9.71, 9.71, 43100, 418501.0, 1402], [20240809, 9.71, 9.7, 9.7, 9.7, 9.7, 10400, 100881.0, 1403], [20240809, 9.7, 9.7, 9.7, 9.7, 9.7, 30600, 296820.0, 1404], [20240809, 9.7, 9.7, 9.71, 9.7, 9.7, 28400, 275726.0, 1405], [20240809, 9.7, 9.7, 9.71, 9.7, 9.71, 6700, 65052.0, 1406], [20240809, 9.71, 9.71, 9.72, 9.71, 9.71, 2700, 26223.0, 1407], [20240809, 9.71, 9.72, 9.72, 9.72, 9.72, 800, 7771.0, 1408], [20240809, 9.72, 9.71, 9.71, 9.7, 9.7, 14500, 140674.0, 1409], [20240809, 9.7, 9.71, 9.71, 9.69, 9.69, 106000, 1027989.0, 1410], [20240809, 9.69, 9.69, 9.69, 9.68, 9.68, 81100, 785130.0, 1411], [20240809, 9.68, 9.68, 9.68, 9.67, 9.67, 40200, 388844.0, 1412], [20240809, 9.67, 9.66, 9.67, 9.65, 9.65, 50900, 491381.0, 1413], [20240809, 9.65, 9.65, 9.65, 9.64, 9.64, 19900, 191966.0, 1414], [20240809, 9.64, 9.64, 9.65, 9.64, 9.65, 11700, 112791.0, 1415], [20240809, 9.65, 9.65, 9.65, 9.65, 9.65, 21500, 207475.0, 1416], [20240809, 9.65, 9.65, 9.65, 9.65, 9.65, 12800, 123520.0, 1417], [20240809, 9.65, 9.65, 9.65, 9.65, 9.65, 14200, 137030.0, 1418], [20240809, 9.65, 9.65, 9.65, 9.64, 9.64, 24700, 238198.0, 1419], [20240809, 9.64, 9.63, 9.64, 9.63, 9.63, 22600, 217733.0, 1420], [20240809, 9.63, 9.63, 9.64, 9.63, 9.64, 26500, 255204.0, 1421], [20240809, 9.64, 9.64, 9.64, 9.62, 9.63, 11200, 107850.0, 1422], [20240809, 9.63, 9.63, 9.64, 9.62, 9.62, 12400, 119418.0, 1423], [20240809, 9.62, 9.63, 9.64, 9.63, 9.64, 15900, 153246.0, 1424], [20240809, 9.64, 9.65, 9.66, 9.65, 9.65, 10000, 96525.0, 1425], [20240809, 9.65, 9.65, 9.65, 9.64, 9.65, 19700, 190096.0, 1426], [20240809, 9.65, 9.65, 9.65, 9.64, 9.64, 2000, 19298.0, 1427], [20240809, 9.64, 9.65, 9.65, 9.64, 9.65, 58000, 559147.0, 1428], [20240809, 9.65, 9.65, 9.65, 9.64, 9.64, 19300, 186067.0, 1429], [20240809, 9.64, 9.64, 9.64, 9.64, 9.64, 33000, 318128.0, 1430], [20240809, 9.64, 9.64, 9.64, 9.63, 9.64, 14000, 134923.0, 1431], [20240809, 9.64, 9.64, 9.65, 9.64, 9.65, 25700, 247835.0, 1432], [20240809, 9.65, 9.65, 9.65, 9.64, 9.65, 43400, 418659.0, 1433], [20240809, 9.65, 9.64, 9.65, 9.64, 9.65, 16600, 160137.0, 1434], [20240809, 9.65, 9.64, 9.65, 9.64, 9.64, 10100, 97367.0, 1435], [20240809, 9.64, 9.64, 9.65, 9.64, 9.65, 28700, 276864.0, 1436], [20240809, 9.65, 9.64, 9.65, 9.64, 9.65, 3300, 31815.0, 1437], [20240809, 9.65, 9.64, 9.65, 9.64, 9.65, 14900, 143773.0, 1438], [20240809, 9.65, 9.65, 9.66, 9.64, 9.65, 21700, 209456.0, 1439], [20240809, 9.65, 9.65, 9.65, 9.64, 9.64, 7600, 73272.0, 1440], [20240809, 9.64, 9.64, 9.65, 9.64, 9.64, 14900, 143674.0, 1441], [20240809, 9.64, 9.65, 9.65, 9.64, 9.65, 20900, 201556.0, 1442], [20240809, 9.65, 9.64, 9.65, 9.64, 9.64, 17500, 168822.0, 1443], [20240809, 9.64, 9.65, 9.65, 9.64, 9.64, 13800, 133103.0, 1444], [20240809, 9.64, 9.64, 9.65, 9.64, 9.64, 22300, 214977.0, 1445], [20240809, 9.64, 9.64, 9.64, 9.63, 9.63, 55100, 530829.0, 1446], [20240809, 9.63, 9.62, 9.63, 9.61, 9.62, 37800, 363611.0, 1447], [20240809, 9.62, 9.61, 9.62, 9.6, 9.61, 64700, 621786.0, 1448], [20240809, 9.61, 9.6, 9.62, 9.6, 9.61, 36200, 347584.0, 1449], [20240809, 9.61, 9.6, 9.61, 9.6, 9.6, 33800, 324502.0, 1450], [20240809, 9.6, 9.61, 9.62, 9.61, 9.62, 165500, 1590495.0, 1451], [20240809, 9.62, 9.61, 9.62, 9.6, 9.61, 42300, 406508.0, 1452], [20240809, 9.61, 9.61, 9.61, 9.6, 9.6, 34600, 332522.59, 1453], [20240809, 9.6, 9.61, 9.63, 9.61, 9.61, 82700, 795277.0, 1454], [20240809, 9.61, 9.61, 9.61, 9.6, 9.6, 172000, 1651893.38, 1455], [20240809, 9.6, 9.6, 9.61, 9.6, 9.61, 48500, 466313.19, 1456], [20240809, 9.61, 9.6, 9.61, 9.58, 9.59, 63000, 604439.0, 1457], [20240809, 9.59, 9.59, 9.59, 9.59, 9.59, 1100, 10549.0, 1458], [20240809, 9.59, 9.59, 9.59, 9.59, 9.59, 0, 0.0, 1459], [20240809, 9.59, 9.58, 9.58, 9.58, 9.58, 254900, 2441942.0, 1500], [20240812, 9.58, 9.35, 9.44, 9.33, 9.41, 439800, 4120020.0, 931], [20240812, 9.41, 9.41, 9.41, 9.32, 9.32, 265300, 2478812.0, 932], [20240812, 9.32, 9.32, 9.38, 9.32, 9.37, 125400, 1171980.0, 933], [20240812, 9.37, 9.33, 9.4, 9.33, 9.4, 95700, 895847.0, 934], [20240812, 9.4, 9.4, 9.4, 9.35, 9.35, 67800, 635671.0, 935], [20240812, 9.35, 9.32, 9.33, 9.25, 9.25, 459800, 4276480.0, 936], [20240812, 9.25, 9.24, 9.26, 9.2, 9.24, 210800, 1943796.0, 937], [20240812, 9.24, 9.22, 9.23, 9.21, 9.21, 148200, 1366555.0, 938], [20240812, 9.21, 9.21, 9.23, 9.2, 9.2, 225000, 2071716.0, 939], [20240812, 9.2, 9.2, 9.23, 9.2, 9.23, 65900, 606900.0, 940], [20240812, 9.23, 9.23, 9.24, 9.21, 9.22, 60400, 557545.0, 941], [20240812, 9.22, 9.21, 9.21, 9.19, 9.19, 119200, 1096935.0, 942], [20240812, 9.19, 9.19, 9.19, 9.14, 9.14, 389100, 3564859.0, 943], [20240812, 9.14, 9.15, 9.2, 9.14, 9.18, 73700, 676939.0, 944], [20240812, 9.18, 9.18, 9.2, 9.18, 9.18, 37200, 342050.0, 945], [20240812, 9.18, 9.18, 9.2, 9.18, 9.19, 63100, 580065.0, 946], [20240812, 9.19, 9.19, 9.22, 9.19, 9.21, 37100, 341505.0, 947], [20240812, 9.21, 9.21, 9.24, 9.2, 9.21, 82300, 758090.19, 948], [20240812, 9.21, 9.21, 9.21, 9.18, 9.18, 85700, 787292.75, 949], [20240812, 9.18, 9.18, 9.19, 9.18, 9.19, 42300, 388420.0, 950], [20240812, 9.19, 9.19, 9.22, 9.19, 9.22, 9700, 89253.0, 951], [20240812, 9.22, 9.22, 9.24, 9.21, 9.24, 63400, 584542.0, 952], [20240812, 9.24, 9.24, 9.24, 9.21, 9.23, 10800, 99632.0, 953], [20240812, 9.23, 9.22, 9.25, 9.22, 9.24, 60000, 554432.0, 954], [20240812, 9.24, 9.25, 9.25, 9.23, 9.25, 17500, 161807.0, 955], [20240812, 9.25, 9.25, 9.26, 9.25, 9.25, 17500, 161890.0, 956], [20240812, 9.25, 9.25, 9.26, 9.25, 9.26, 30100, 278564.0, 957], [20240812, 9.26, 9.26, 9.26, 9.25, 9.25, 21600, 199879.0, 958], [20240812, 9.25, 9.25, 9.25, 9.24, 9.24, 45600, 421350.0, 959], [20240812, 9.24, 9.24, 9.25, 9.23, 9.25, 29300, 270760.0, 1000], [20240812, 9.25, 9.24, 9.26, 9.23, 9.25, 36000, 332891.0, 1001], [20240812, 9.25, 9.25, 9.26, 9.25, 9.25, 32800, 303520.0, 1002], [20240812, 9.25, 9.25, 9.26, 9.25, 9.26, 10800, 99963.0, 1003], [20240812, 9.26, 9.25, 9.26, 9.23, 9.23, 18800, 173872.0, 1004], [20240812, 9.23, 9.23, 9.26, 9.23, 9.25, 69300, 641218.0, 1005], [20240812, 9.25, 9.26, 9.39, 9.26, 9.32, 153500, 1429214.0, 1006], [20240812, 9.32, 9.32, 9.32, 9.27, 9.31, 78100, 726524.0, 1007], [20240812, 9.31, 9.27, 9.29, 9.27, 9.28, 10400, 96432.0, 1008], [20240812, 9.28, 9.28, 9.28, 9.25, 9.28, 32200, 298432.0, 1009], [20240812, 9.28, 9.27, 9.27, 9.26, 9.27, 10000, 92644.0, 1010], [20240812, 9.27, 9.27, 9.27, 9.25, 9.25, 19300, 178586.0, 1011], [20240812, 9.25, 9.26, 9.27, 9.26, 9.27, 31500, 291759.0, 1012], [20240812, 9.27, 9.25, 9.25, 9.25, 9.25, 1000, 9250.0, 1013], [20240812, 9.25, 9.25, 9.27, 9.25, 9.27, 21000, 194261.0, 1014], [20240812, 9.27, 9.26, 9.26, 9.24, 9.25, 15400, 142499.0, 1015], [20240812, 9.25, 9.25, 9.25, 9.25, 9.25, 3400, 31450.0, 1016], [20240812, 9.25, 9.26, 9.27, 9.26, 9.27, 33600, 311422.0, 1017], [20240812, 9.27, 9.27, 9.27, 9.26, 9.27, 3900, 36147.0, 1018], [20240812, 9.27, 9.26, 9.26, 9.26, 9.26, 34300, 317618.0, 1019], [20240812, 9.26, 9.26, 9.3, 9.26, 9.3, 32700, 303215.0, 1020], [20240812, 9.3, 9.3, 9.3, 9.27, 9.27, 13800, 128271.0, 1021], [20240812, 9.27, 9.3, 9.3, 9.27, 9.28, 5200, 48252.0, 1022], [20240812, 9.28, 9.3, 9.3, 9.27, 9.28, 16600, 154007.0, 1023], [20240812, 9.28, 9.28, 9.28, 9.26, 9.27, 29900, 277163.0, 1024], [20240812, 9.27, 9.27, 9.27, 9.26, 9.27, 4000, 37051.0, 1025], [20240812, 9.27, 9.26, 9.27, 9.26, 9.27, 2200, 20390.0, 1026], [20240812, 9.27, 9.27, 9.29, 9.27, 9.27, 3900, 36160.0, 1027], [20240812, 9.27, 9.27, 9.29, 9.27, 9.29, 12000, 111242.0, 1028], [20240812, 9.29, 9.27, 9.27, 9.26, 9.27, 11700, 108445.0, 1029], [20240812, 9.27, 9.26, 9.29, 9.26, 9.29, 2400, 22245.0, 1030], [20240812, 9.29, 9.29, 9.29, 9.27, 9.27, 4100, 38013.0, 1031], [20240812, 9.27, 9.27, 9.27, 9.26, 9.26, 7700, 71356.0, 1032], [20240812, 9.26, 9.26, 9.27, 9.26, 9.27, 7800, 72284.0, 1033], [20240812, 9.27, 9.27, 9.27, 9.27, 9.27, 6600, 61182.0, 1034], [20240812, 9.27, 9.29, 9.3, 9.29, 9.3, 3500, 32527.0, 1035], [20240812, 9.3, 9.28, 9.29, 9.28, 9.29, 4300, 39945.0, 1036], [20240812, 9.29, 9.29, 9.29, 9.29, 9.29, 4600, 42734.0, 1037], [20240812, 9.29, 9.3, 9.3, 9.28, 9.28, 19200, 178358.0, 1038], [20240812, 9.28, 9.28, 9.28, 9.27, 9.27, 3800, 35261.0, 1039], [20240812, 9.27, 9.28, 9.28, 9.28, 9.28, 6200, 57536.0, 1040], [20240812, 9.28, 9.29, 9.29, 9.29, 9.29, 23700, 220223.0, 1041], [20240812, 9.29, 9.29, 9.3, 9.29, 9.3, 4500, 41825.0, 1042], [20240812, 9.3, 9.3, 9.31, 9.29, 9.29, 5200, 48373.0, 1043], [20240812, 9.29, 9.29, 9.29, 9.29, 9.29, 16500, 153285.0, 1044], [20240812, 9.29, 9.29, 9.3, 9.29, 9.29, 5400, 50186.0, 1045], [20240812, 9.29, 9.29, 9.3, 9.29, 9.3, 7100, 65960.0, 1046], [20240812, 9.3, 9.3, 9.3, 9.29, 9.29, 2500, 23233.0, 1047], [20240812, 9.29, 9.29, 9.31, 9.29, 9.3, 26900, 249925.0, 1048], [20240812, 9.3, 9.3, 9.31, 9.3, 9.31, 2700, 25127.0, 1049], [20240812, 9.31, 9.31, 9.31, 9.29, 9.29, 6700, 62313.0, 1050], [20240812, 9.29, 9.29, 9.29, 9.29, 9.29, 300, 2787.0, 1051], [20240812, 9.29, 9.28, 9.29, 9.28, 9.28, 32900, 305424.0, 1052], [20240812, 9.28, 9.28, 9.28, 9.28, 9.28, 7300, 68180.16, 1053], [20240812, 9.28, 9.28, 9.35, 9.28, 9.3, 38400, 357940.0, 1054], [20240812, 9.3, 9.3, 9.3, 9.29, 9.3, 5700, 52993.0, 1055], [20240812, 9.3, 9.31, 9.31, 9.31, 9.31, 8200, 76342.0, 1056], [20240812, 9.31, 9.3, 9.3, 9.29, 9.29, 5800, 53922.0, 1057], [20240812, 9.29, 9.29, 9.29, 9.29, 9.29, 13700, 127232.0, 1058], [20240812, 9.29, 9.3, 9.3, 9.29, 9.29, 11100, 103121.0, 1059], [20240812, 9.29, 9.28, 9.28, 9.28, 9.28, 20900, 193952.0, 1100], [20240812, 9.28, 9.28, 9.28, 9.27, 9.27, 3100, 28330.84, 1101], [20240812, 9.27, 9.27, 9.27, 9.27, 9.27, 5100, 47277.0, 1102], [20240812, 9.27, 9.28, 9.28, 9.26, 9.26, 16100, 149215.0, 1103], [20240812, 9.26, 9.26, 9.26, 9.26, 9.26, 8500, 78710.0, 1104], [20240812, 9.26, 9.26, 9.26, 9.26, 9.26, 0, 0.0, 1105], [20240812, 9.26, 9.27, 9.27, 9.26, 9.26, 12900, 119496.0, 1106], [20240812, 9.26, 9.26, 9.26, 9.26, 9.26, 2400, 22224.0, 1107], [20240812, 9.26, 9.26, 9.27, 9.26, 9.26, 900, 8341.0, 1108], [20240812, 9.26, 9.26, 9.26, 9.25, 9.25, 14400, 133343.0, 1109], [20240812, 9.25, 9.25, 9.27, 9.25, 9.26, 8200, 75957.0, 1110], [20240812, 9.26, 9.27, 9.27, 9.27, 9.27, 10500, 97770.69, 1111], [20240812, 9.27, 9.27, 9.28, 9.27, 9.28, 5200, 48221.0, 1112], [20240812, 9.28, 9.27, 9.27, 9.26, 9.27, 5500, 50546.31, 1113], [20240812, 9.27, 9.26, 9.26, 9.26, 9.26, 2000, 18520.0, 1114], [20240812, 9.26, 9.26, 9.26, 9.26, 9.26, 2600, 24076.0, 1115], [20240812, 9.26, 9.26, 9.27, 9.26, 9.27, 2100, 19466.0, 1116], [20240812, 9.27, 9.27, 9.27, 9.27, 9.27, 7800, 72306.0, 1117], [20240812, 9.27, 9.26, 9.26, 9.26, 9.26, 3100, 28706.0, 1118], [20240812, 9.26, 9.27, 9.27, 9.27, 9.27, 1000, 9270.0, 1119], [20240812, 9.27, 9.25, 9.25, 9.24, 9.24, 59200, 547788.0, 1120], [20240812, 9.24, 9.25, 9.27, 9.25, 9.25, 4000, 37004.0, 1121], [20240812, 9.25, 9.25, 9.26, 9.25, 9.25, 14300, 132292.0, 1122], [20240812, 9.25, 9.25, 9.26, 9.25, 9.26, 4100, 37928.0, 1123], [20240812, 9.26, 9.25, 9.25, 9.25, 9.25, 11900, 110075.0, 1124], [20240812, 9.25, 9.25, 9.25, 9.25, 9.25, 6100, 56425.0, 1125], [20240812, 9.25, 9.25, 9.25, 9.24, 9.24, 15000, 138610.0, 1126], [20240812, 9.24, 9.25, 9.25, 9.25, 9.25, 200, 1850.0, 1127], [20240812, 9.25, 9.25, 9.25, 9.25, 9.25, 300, 2775.0, 1128], [20240812, 9.25, 9.25, 9.25, 9.24, 9.24, 4300, 39770.0, 1129], [20240812, 9.24, 9.25, 9.26, 9.25, 9.25, 7700, 71253.0, 1130], [20240812, 9.25, 9.26, 9.26, 9.24, 9.24, 12200, 112823.0, 1301], [20240812, 9.24, 9.24, 9.25, 9.24, 9.24, 9000, 83163.0, 1302], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 4000, 36960.0, 1303], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 5000, 46200.0, 1304], [20240812, 9.24, 9.24, 9.25, 9.24, 9.25, 4100, 37913.0, 1305], [20240812, 9.25, 9.25, 9.25, 9.25, 9.25, 2800, 25900.0, 1306], [20240812, 9.25, 9.25, 9.25, 9.24, 9.24, 13600, 125696.0, 1307], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 5000, 46200.0, 1308], [20240812, 9.24, 9.23, 9.24, 9.23, 9.23, 2000, 18469.0, 1309], [20240812, 9.23, 9.23, 9.25, 9.23, 9.25, 1700, 15701.0, 1310], [20240812, 9.25, 9.24, 9.24, 9.23, 9.24, 2100, 19398.0, 1311], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 3800, 35112.0, 1312], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 800, 7392.0, 1313], [20240812, 9.24, 9.25, 9.25, 9.25, 9.25, 6100, 56418.0, 1314], [20240812, 9.25, 9.25, 9.25, 9.24, 9.24, 23800, 219918.0, 1315], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 2100, 19404.0, 1316], [20240812, 9.24, 9.24, 9.24, 9.23, 9.23, 2000, 18477.0, 1317], [20240812, 9.23, 9.23, 9.24, 9.23, 9.24, 1200, 11085.0, 1318], [20240812, 9.24, 9.24, 9.25, 9.24, 9.25, 24000, 221913.0, 1319], [20240812, 9.25, 9.25, 9.25, 9.25, 9.25, 0, 0.0, 1320], [20240812, 9.25, 9.25, 9.25, 9.25, 9.25, 1500, 13875.0, 1321], [20240812, 9.25, 9.25, 9.26, 9.25, 9.26, 19500, 180392.0, 1322], [20240812, 9.26, 9.25, 9.25, 9.25, 9.25, 400, 3700.0, 1323], [20240812, 9.25, 9.26, 9.26, 9.25, 9.25, 50200, 464358.0, 1324], [20240812, 9.25, 9.25, 9.25, 9.25, 9.25, 900, 8325.0, 1325], [20240812, 9.25, 9.25, 9.25, 9.25, 9.25, 500, 4625.0, 1326], [20240812, 9.25, 9.24, 9.24, 9.24, 9.24, 3500, 32340.0, 1327], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 3300, 30497.0, 1328], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 12900, 119196.0, 1329], [20240812, 9.24, 9.24, 9.25, 9.24, 9.25, 5800, 53597.0, 1330], [20240812, 9.25, 9.25, 9.25, 9.24, 9.24, 1500, 13872.0, 1331], [20240812, 9.24, 9.24, 9.24, 9.24, 9.24, 200, 1848.0, 1332], [20240812, 9.24, 9.24, 9.24, 9.23, 9.23, 42500, 392336.0, 1333], [20240812, 9.23, 9.23, 9.23, 9.22, 9.22, 8700, 80241.0, 1334], [20240812, 9.22, 9.22, 9.22, 9.22, 9.22, 3800, 35036.0, 1335], [20240812, 9.22, 9.22, 9.23, 9.18, 9.18, 120900, 1112857.0, 1336], [20240812, 9.18, 9.18, 9.19, 9.18, 9.19, 13000, 119469.0, 1337], [20240812, 9.19, 9.18, 9.19, 9.18, 9.19, 31100, 285597.0, 1338], [20240812, 9.19, 9.18, 9.19, 9.18, 9.19, 6900, 63359.0, 1339], [20240812, 9.19, 9.18, 9.2, 9.18, 9.2, 9700, 89153.0, 1340], [20240812, 9.2, 9.19, 9.2, 9.19, 9.2, 2600, 23906.0, 1341], [20240812, 9.2, 9.2, 9.2, 9.2, 9.2, 4100, 37720.0, 1342], [20240812, 9.2, 9.19, 9.19, 9.19, 9.19, 600, 5514.0, 1343], [20240812, 9.19, 9.19, 9.19, 9.19, 9.19, 1400, 12866.0, 1344], [20240812, 9.19, 9.19, 9.2, 9.19, 9.19, 12100, 111253.0, 1345], [20240812, 9.19, 9.19, 9.19, 9.19, 9.19, 9900, 90981.0, 1346], [20240812, 9.19, 9.19, 9.2, 9.19, 9.2, 900, 8274.0, 1347], [20240812, 9.2, 9.2, 9.2, 9.2, 9.2, 1500, 13800.0, 1348], [20240812, 9.2, 9.19, 9.19, 9.19, 9.19, 1400, 12866.0, 1349], [20240812, 9.19, 9.2, 9.2, 9.2, 9.2, 5800, 53360.0, 1350], [20240812, 9.2, 9.2, 9.2, 9.2, 9.2, 500, 4600.0, 1351], [20240812, 9.2, 9.19, 9.2, 9.19, 9.2, 9600, 88310.0, 1352], [20240812, 9.2, 9.2, 9.2, 9.19, 9.19, 1700, 15638.0, 1353], [20240812, 9.19, 9.19, 9.19, 9.19, 9.19, 33100, 304189.0, 1354], [20240812, 9.19, 9.19, 9.19, 9.18, 9.18, 38700, 355632.0, 1355], [20240812, 9.18, 9.18, 9.18, 9.18, 9.18, 5500, 50490.0, 1356], [20240812, 9.18, 9.19, 9.19, 9.18, 9.19, 44900, 412291.0, 1357], [20240812, 9.19, 9.18, 9.18, 9.17, 9.17, 20100, 184515.0, 1358], [20240812, 9.17, 9.17, 9.18, 9.17, 9.17, 15700, 144011.0, 1359], [20240812, 9.17, 9.17, 9.19, 9.17, 9.19, 13800, 126562.0, 1400], [20240812, 9.19, 9.19, 9.19, 9.19, 9.19, 0, 0.0, 1401], [20240812, 9.19, 9.18, 9.18, 9.18, 9.18, 6900, 63342.0, 1402], [20240812, 9.18, 9.18, 9.18, 9.16, 9.16, 118500, 1086252.0, 1403], [20240812, 9.16, 9.16, 9.19, 9.16, 9.19, 78200, 717973.0, 1404], [20240812, 9.19, 9.19, 9.19, 9.17, 9.19, 5900, 54140.0, 1405], [20240812, 9.19, 9.19, 9.2, 9.19, 9.2, 128600, 1183046.0, 1406], [20240812, 9.2, 9.2, 9.2, 9.19, 9.19, 7000, 64395.0, 1407], [20240812, 9.19, 9.2, 9.2, 9.2, 9.2, 14700, 135229.0, 1408], [20240812, 9.2, 9.2, 9.2, 9.18, 9.19, 10100, 92853.0, 1409], [20240812, 9.19, 9.18, 9.19, 9.18, 9.19, 2000, 18376.0, 1410], [20240812, 9.19, 9.19, 9.19, 9.18, 9.18, 2800, 25709.0, 1411], [20240812, 9.18, 9.18, 9.18, 9.17, 9.17, 5900, 54156.0, 1412], [20240812, 9.17, 9.18, 9.18, 9.18, 9.18, 8400, 77132.0, 1413], [20240812, 9.18, 9.17, 9.18, 9.17, 9.17, 3200, 29364.0, 1414], [20240812, 9.17, 9.18, 9.18, 9.17, 9.17, 4300, 39441.0, 1415], [20240812, 9.17, 9.18, 9.18, 9.17, 9.17, 4400, 40373.0, 1416], [20240812, 9.17, 9.18, 9.18, 9.17, 9.18, 7200, 66033.0, 1417], [20240812, 9.18, 9.17, 9.18, 9.17, 9.17, 2300, 21101.0, 1418], [20240812, 9.17, 9.17, 9.18, 9.17, 9.17, 21600, 198082.0, 1419], [20240812, 9.17, 9.16, 9.17, 9.16, 9.16, 8800, 80628.0, 1420], [20240812, 9.16, 9.16, 9.16, 9.16, 9.16, 50300, 460748.0, 1421], [20240812, 9.16, 9.16, 9.17, 9.16, 9.17, 7700, 70589.0, 1422], [20240812, 9.17, 9.17, 9.17, 9.16, 9.16, 33700, 308702.0, 1423], [20240812, 9.16, 9.16, 9.16, 9.15, 9.15, 11100, 102092.05, 1424], [20240812, 9.15, 9.16, 9.16, 9.16, 9.16, 7700, 70519.0, 1425], [20240812, 9.16, 9.16, 9.16, 9.16, 9.16, 26800, 245488.0, 1426], [20240812, 9.16, 9.16, 9.17, 9.16, 9.16, 26900, 246407.0, 1427], [20240812, 9.16, 9.16, 9.17, 9.16, 9.16, 22600, 207020.0, 1428], [20240812, 9.16, 9.17, 9.17, 9.16, 9.16, 17300, 158478.0, 1429], [20240812, 9.16, 9.16, 9.16, 9.16, 9.16, 7700, 70532.0, 1430], [20240812, 9.16, 9.15, 9.15, 9.14, 9.15, 174900, 1600223.0, 1431], [20240812, 9.15, 9.14, 9.15, 9.14, 9.15, 50100, 458091.0, 1432], [20240812, 9.15, 9.15, 9.15, 9.13, 9.15, 31400, 286997.0, 1433], [20240812, 9.15, 9.14, 9.14, 9.14, 9.14, 8500, 77690.0, 1434], [20240812, 9.14, 9.13, 9.13, 9.12, 9.12, 57300, 523083.0, 1435], [20240812, 9.12, 9.12, 9.13, 9.11, 9.12, 56400, 514145.0, 1436], [20240812, 9.12, 9.12, 9.12, 9.1, 9.11, 19800, 180330.0, 1437], [20240812, 9.11, 9.11, 9.12, 9.1, 9.1, 113200, 1030481.0, 1438], [20240812, 9.1, 9.1, 9.11, 9.09, 9.11, 69300, 630392.0, 1439], [20240812, 9.11, 9.1, 9.11, 9.1, 9.1, 10000, 91007.0, 1440], [20240812, 9.1, 9.1, 9.11, 9.1, 9.11, 32400, 294855.0, 1441], [20240812, 9.11, 9.1, 9.11, 9.1, 9.1, 79100, 719969.0, 1442], [20240812, 9.1, 9.1, 9.11, 9.1, 9.1, 27200, 247536.0, 1443], [20240812, 9.1, 9.1, 9.1, 9.09, 9.1, 76900, 699282.0, 1444], [20240812, 9.1, 9.09, 9.11, 9.09, 9.11, 41400, 376619.0, 1445], [20240812, 9.11, 9.1, 9.11, 9.1, 9.11, 5800, 52806.0, 1446], [20240812, 9.11, 9.1, 9.11, 9.1, 9.1, 12800, 116557.0, 1447], [20240812, 9.1, 9.11, 9.11, 9.11, 9.11, 61000, 555653.0, 1448], [20240812, 9.11, 9.11, 9.11, 9.1, 9.11, 23400, 213118.0, 1449], [20240812, 9.11, 9.11, 9.12, 9.11, 9.12, 23300, 212391.0, 1450], [20240812, 9.12, 9.12, 9.12, 9.11, 9.11, 38500, 350773.0, 1451], [20240812, 9.11, 9.11, 9.13, 9.11, 9.13, 36100, 329298.0, 1452], [20240812, 9.13, 9.13, 9.14, 9.13, 9.14, 27000, 246547.0, 1453], [20240812, 9.14, 9.13, 9.13, 9.13, 9.13, 46600, 425457.0, 1454], [20240812, 9.13, 9.13, 9.14, 9.12, 9.13, 42000, 383433.0, 1455], [20240812, 9.13, 9.13, 9.14, 9.12, 9.14, 39800, 363435.0, 1456], [20240812, 9.14, 9.13, 9.14, 9.13, 9.14, 98700, 901795.0, 1457], [20240812, 9.14, 9.14, 9.14, 9.14, 9.14, 1300, 11882.0, 1458], [20240812, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1459], [20240812, 9.14, 9.13, 9.13, 9.13, 9.13, 221100, 2018643.0, 1500], [20240813, 9.13, 9.11, 9.13, 9.1, 9.12, 63600, 579647.0, 931], [20240813, 9.12, 9.12, 9.14, 9.1, 9.1, 76600, 698165.0, 932], [20240813, 9.1, 9.11, 9.12, 9.09, 9.11, 47100, 428951.0, 933], [20240813, 9.11, 9.11, 9.11, 9.09, 9.1, 39600, 360468.0, 934], [20240813, 9.1, 9.1, 9.1, 9.04, 9.06, 61200, 554929.0, 935], [20240813, 9.06, 9.05, 9.08, 9.02, 9.06, 77500, 701265.0, 936], [20240813, 9.06, 9.08, 9.08, 9.06, 9.07, 30100, 273035.0, 937], [20240813, 9.07, 9.06, 9.08, 9.06, 9.06, 49200, 446232.0, 938], [20240813, 9.06, 9.05, 9.05, 9.03, 9.04, 68300, 617544.0, 939], [20240813, 9.04, 9.05, 9.05, 9.04, 9.05, 19800, 179136.0, 940], [20240813, 9.05, 9.05, 9.08, 9.05, 9.06, 38000, 344268.0, 941], [20240813, 9.06, 9.06, 9.07, 9.06, 9.06, 13600, 123283.0, 942], [20240813, 9.06, 9.06, 9.07, 9.06, 9.07, 24300, 220198.0, 943], [20240813, 9.07, 9.07, 9.07, 9.05, 9.05, 26900, 243748.0, 944], [20240813, 9.05, 9.06, 9.09, 9.06, 9.09, 36900, 334721.0, 945], [20240813, 9.09, 9.1, 9.13, 9.1, 9.13, 12000, 109358.0, 946], [20240813, 9.13, 9.11, 9.11, 9.1, 9.1, 13200, 120157.0, 947], [20240813, 9.1, 9.1, 9.1, 9.09, 9.1, 12800, 116452.0, 948], [20240813, 9.1, 9.1, 9.1, 9.1, 9.1, 11400, 103740.0, 949], [20240813, 9.1, 9.11, 9.11, 9.09, 9.09, 25500, 232023.0, 950], [20240813, 9.09, 9.09, 9.09, 9.07, 9.08, 113200, 1028859.0, 951], [20240813, 9.08, 9.08, 9.08, 9.07, 9.08, 6600, 59927.0, 952], [20240813, 9.08, 9.08, 9.09, 9.08, 9.08, 7000, 63555.0, 953], [20240813, 9.08, 9.08, 9.09, 9.08, 9.09, 6300, 57231.0, 954], [20240813, 9.09, 9.09, 9.09, 9.08, 9.08, 5500, 49945.0, 955], [20240813, 9.08, 9.07, 9.07, 9.06, 9.07, 25000, 226682.0, 956], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 9200, 83444.0, 957], [20240813, 9.07, 9.06, 9.06, 9.06, 9.06, 2700, 24470.0, 958], [20240813, 9.06, 9.06, 9.09, 9.06, 9.09, 10700, 97145.0, 959], [20240813, 9.09, 9.09, 9.09, 9.08, 9.08, 6400, 58160.0, 1000], [20240813, 9.08, 9.08, 9.08, 9.07, 9.07, 1500, 13613.0, 1001], [20240813, 9.07, 9.07, 9.09, 9.07, 9.09, 29600, 268703.0, 1002], [20240813, 9.09, 9.09, 9.09, 9.09, 9.09, 7300, 66357.0, 1003], [20240813, 9.09, 9.09, 9.09, 9.08, 9.09, 5400, 49080.0, 1004], [20240813, 9.09, 9.09, 9.09, 9.09, 9.09, 800, 7272.0, 1005], [20240813, 9.09, 9.1, 9.1, 9.09, 9.09, 10400, 94581.0, 1006], [20240813, 9.09, 9.1, 9.1, 9.1, 9.1, 20400, 185640.0, 1007], [20240813, 9.1, 9.11, 9.11, 9.1, 9.1, 16400, 149298.0, 1008], [20240813, 9.1, 9.11, 9.13, 9.1, 9.11, 27600, 251684.0, 1009], [20240813, 9.11, 9.13, 9.14, 9.13, 9.14, 30600, 279440.0, 1010], [20240813, 9.14, 9.13, 9.14, 9.13, 9.13, 11200, 102348.0, 1011], [20240813, 9.13, 9.13, 9.13, 9.12, 9.13, 21400, 195369.0, 1012], [20240813, 9.13, 9.13, 9.13, 9.11, 9.12, 14500, 132254.0, 1013], [20240813, 9.12, 9.12, 9.12, 9.11, 9.11, 1100, 10023.0, 1014], [20240813, 9.11, 9.12, 9.12, 9.11, 9.11, 13100, 119403.0, 1015], [20240813, 9.11, 9.11, 9.11, 9.1, 9.1, 9400, 85591.0, 1016], [20240813, 9.1, 9.1, 9.12, 9.1, 9.12, 24200, 220330.0, 1017], [20240813, 9.12, 9.12, 9.12, 9.11, 9.11, 8800, 80179.0, 1018], [20240813, 9.11, 9.12, 9.12, 9.12, 9.12, 3000, 27360.0, 1019], [20240813, 9.12, 9.13, 9.13, 9.12, 9.13, 6700, 61159.0, 1020], [20240813, 9.13, 9.13, 9.14, 9.12, 9.14, 1700, 15520.0, 1021], [20240813, 9.14, 9.13, 9.14, 9.13, 9.14, 5800, 53004.0, 1022], [20240813, 9.14, 9.14, 9.14, 9.13, 9.13, 5600, 51178.0, 1023], [20240813, 9.13, 9.13, 9.13, 9.13, 9.13, 4500, 41085.0, 1024], [20240813, 9.13, 9.14, 9.14, 9.14, 9.14, 800, 7312.0, 1025], [20240813, 9.14, 9.14, 9.14, 9.14, 9.14, 12800, 116992.0, 1026], [20240813, 9.14, 9.14, 9.14, 9.14, 9.14, 22800, 208392.0, 1027], [20240813, 9.14, 9.14, 9.14, 9.14, 9.14, 2600, 23763.0, 1028], [20240813, 9.14, 9.14, 9.14, 9.13, 9.14, 4300, 39279.0, 1029], [20240813, 9.14, 9.14, 9.14, 9.14, 9.14, 10600, 96884.0, 1030], [20240813, 9.14, 9.14, 9.14, 9.13, 9.13, 7000, 63952.0, 1031], [20240813, 9.13, 9.13, 9.13, 9.11, 9.11, 32300, 294698.0, 1032], [20240813, 9.11, 9.1, 9.1, 9.1, 9.1, 500, 4550.0, 1033], [20240813, 9.1, 9.11, 9.11, 9.11, 9.11, 4200, 38262.0, 1034], [20240813, 9.11, 9.11, 9.11, 9.11, 9.11, 0, 0.0, 1035], [20240813, 9.11, 9.13, 9.13, 9.12, 9.12, 8800, 80232.0, 1036], [20240813, 9.12, 9.12, 9.12, 9.11, 9.11, 1500, 13675.0, 1037], [20240813, 9.11, 9.12, 9.12, 9.12, 9.12, 11700, 106704.0, 1038], [20240813, 9.12, 9.11, 9.11, 9.11, 9.11, 1500, 13675.0, 1039], [20240813, 9.11, 9.12, 9.12, 9.11, 9.11, 14100, 128461.0, 1040], [20240813, 9.11, 9.12, 9.12, 9.11, 9.11, 500, 4556.0, 1041], [20240813, 9.11, 9.11, 9.12, 9.1, 9.1, 19700, 179367.0, 1042], [20240813, 9.1, 9.11, 9.11, 9.08, 9.11, 67200, 610606.0, 1043], [20240813, 9.11, 9.11, 9.11, 9.11, 9.11, 1000, 9110.0, 1044], [20240813, 9.11, 9.11, 9.11, 9.11, 9.11, 1700, 15487.0, 1045], [20240813, 9.11, 9.1, 9.1, 9.1, 9.1, 3700, 33670.0, 1046], [20240813, 9.1, 9.06, 9.07, 9.06, 9.07, 25100, 227615.0, 1047], [20240813, 9.07, 9.1, 9.1, 9.07, 9.07, 14100, 127917.0, 1048], [20240813, 9.07, 9.08, 9.1, 9.08, 9.08, 5800, 52666.0, 1049], [20240813, 9.08, 9.08, 9.08, 9.08, 9.08, 0, 0.0, 1050], [20240813, 9.08, 9.08, 9.08, 9.08, 9.08, 500, 4540.0, 1051], [20240813, 9.08, 9.09, 9.09, 9.09, 9.09, 10000, 90900.0, 1052], [20240813, 9.09, 9.1, 9.1, 9.1, 9.1, 3200, 29120.0, 1053], [20240813, 9.1, 9.1, 9.1, 9.09, 9.09, 2100, 19099.0, 1054], [20240813, 9.09, 9.1, 9.1, 9.1, 9.1, 32600, 296655.0, 1055], [20240813, 9.1, 9.1, 9.1, 9.09, 9.09, 1800, 16369.0, 1056], [20240813, 9.09, 9.1, 9.11, 9.1, 9.11, 1200, 10930.0, 1057], [20240813, 9.11, 9.11, 9.11, 9.11, 9.11, 100, 911.0, 1058], [20240813, 9.11, 9.11, 9.11, 9.1, 9.1, 5400, 49141.0, 1059], [20240813, 9.1, 9.09, 9.09, 9.09, 9.09, 4000, 36360.0, 1100], [20240813, 9.09, 9.09, 9.09, 9.09, 9.09, 200, 1818.0, 1101], [20240813, 9.09, 9.09, 9.1, 9.09, 9.1, 2000, 18190.0, 1102], [20240813, 9.1, 9.09, 9.09, 9.09, 9.09, 700, 6363.0, 1103], [20240813, 9.09, 9.09, 9.09, 9.06, 9.06, 56000, 507878.0, 1104], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 2000, 18121.0, 1105], [20240813, 9.06, 9.08, 9.08, 9.07, 9.07, 2200, 19958.0, 1106], [20240813, 9.07, 9.08, 9.08, 9.08, 9.08, 1100, 9988.0, 1107], [20240813, 9.08, 9.08, 9.09, 9.08, 9.09, 300, 2726.0, 1108], [20240813, 9.09, 9.09, 9.09, 9.09, 9.09, 0, 0.0, 1109], [20240813, 9.09, 9.08, 9.08, 9.07, 9.07, 3800, 34484.0, 1110], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 0, 0.0, 1111], [20240813, 9.07, 9.07, 9.08, 9.07, 9.08, 5100, 46263.0, 1112], [20240813, 9.08, 9.08, 9.08, 9.08, 9.08, 0, 0.0, 1113], [20240813, 9.08, 9.07, 9.07, 9.07, 9.07, 500, 4535.0, 1114], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 21600, 195912.0, 1115], [20240813, 9.07, 9.06, 9.07, 9.06, 9.07, 1000, 9069.0, 1116], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 700, 6349.0, 1117], [20240813, 9.07, 9.08, 9.08, 9.07, 9.07, 2800, 25401.0, 1118], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 5800, 52606.0, 1119], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 800, 7256.0, 1120], [20240813, 9.07, 9.07, 9.07, 9.05, 9.05, 84500, 765067.0, 1121], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 1200, 10860.0, 1122], [20240813, 9.05, 9.06, 9.06, 9.05, 9.06, 9100, 82408.0, 1123], [20240813, 9.06, 9.05, 9.05, 9.05, 9.05, 1000, 9050.0, 1124], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 1400, 12670.0, 1125], [20240813, 9.05, 9.05, 9.06, 9.05, 9.05, 10200, 92311.0, 1126], [20240813, 9.05, 9.05, 9.07, 9.05, 9.07, 2900, 26273.0, 1127], [20240813, 9.07, 9.06, 9.07, 9.06, 9.06, 3300, 29899.0, 1128], [20240813, 9.06, 9.05, 9.06, 9.05, 9.06, 4400, 39821.0, 1129], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 400, 3624.0, 1130], [20240813, 9.06, 9.06, 9.07, 9.04, 9.05, 16900, 153017.0, 1301], [20240813, 9.05, 9.04, 9.05, 9.04, 9.05, 7300, 66015.0, 1302], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 1700, 15385.0, 1303], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 1300, 11765.0, 1304], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 1900, 17195.0, 1305], [20240813, 9.05, 9.05, 9.05, 9.04, 9.05, 7900, 71485.0, 1306], [20240813, 9.05, 9.05, 9.05, 9.04, 9.05, 3800, 34370.0, 1307], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 10400, 94120.0, 1308], [20240813, 9.05, 9.06, 9.06, 9.06, 9.06, 300, 2718.0, 1309], [20240813, 9.06, 9.05, 9.06, 9.05, 9.06, 1400, 12679.0, 1310], [20240813, 9.06, 9.06, 9.06, 9.05, 9.05, 24500, 221766.0, 1311], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 4200, 38010.0, 1312], [20240813, 9.05, 9.04, 9.04, 9.02, 9.03, 79500, 718078.0, 1313], [20240813, 9.03, 9.02, 9.04, 9.02, 9.03, 16900, 152580.0, 1314], [20240813, 9.03, 9.04, 9.04, 9.04, 9.04, 1000, 9040.0, 1315], [20240813, 9.04, 9.04, 9.04, 9.04, 9.04, 10700, 96728.0, 1316], [20240813, 9.04, 9.04, 9.05, 9.04, 9.05, 12100, 109474.0, 1317], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 5100, 46155.0, 1318], [20240813, 9.05, 9.06, 9.06, 9.05, 9.06, 3800, 34406.0, 1319], [20240813, 9.06, 9.06, 9.06, 9.05, 9.05, 900, 8151.0, 1320], [20240813, 9.05, 9.06, 9.06, 9.06, 9.06, 8800, 79728.0, 1321], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 500, 4530.0, 1322], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1323], [20240813, 9.06, 9.07, 9.07, 9.07, 9.07, 200, 1814.0, 1324], [20240813, 9.07, 9.07, 9.08, 9.07, 9.08, 12500, 113412.0, 1325], [20240813, 9.08, 9.07, 9.07, 9.07, 9.07, 8900, 80723.0, 1326], [20240813, 9.07, 9.07, 9.07, 9.06, 9.06, 3900, 35337.0, 1327], [20240813, 9.06, 9.07, 9.07, 9.06, 9.06, 12100, 109737.0, 1328], [20240813, 9.06, 9.07, 9.07, 9.06, 9.06, 2500, 22670.0, 1329], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 1000, 9060.0, 1330], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1331], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 13000, 117810.0, 1332], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 1600, 14496.0, 1333], [20240813, 9.06, 9.06, 9.07, 9.06, 9.07, 11900, 107968.0, 1334], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 9100, 82537.0, 1335], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 6100, 55327.0, 1336], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 500, 4535.0, 1337], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 3900, 35373.0, 1338], [20240813, 9.07, 9.06, 9.07, 9.06, 9.07, 6000, 54361.0, 1339], [20240813, 9.07, 9.06, 9.06, 9.06, 9.06, 5700, 51642.0, 1340], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 300, 2718.0, 1341], [20240813, 9.06, 9.07, 9.07, 9.07, 9.07, 6700, 60765.0, 1342], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 500, 4535.0, 1343], [20240813, 9.07, 9.06, 9.06, 9.06, 9.06, 300, 2718.0, 1344], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 5400, 48924.0, 1345], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 21000, 190260.0, 1346], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 1000, 9060.0, 1347], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 2400, 21744.0, 1348], [20240813, 9.06, 9.05, 9.05, 9.05, 9.05, 3600, 32580.0, 1349], [20240813, 9.05, 9.05, 9.06, 9.05, 9.06, 13200, 119560.0, 1350], [20240813, 9.06, 9.06, 9.06, 9.05, 9.05, 28000, 253430.0, 1351], [20240813, 9.05, 9.05, 9.05, 9.05, 9.05, 600, 5430.0, 1352], [20240813, 9.05, 9.04, 9.04, 9.04, 9.04, 199900, 1807904.0, 1353], [20240813, 9.04, 9.03, 9.04, 9.03, 9.04, 2000, 18077.0, 1354], [20240813, 9.04, 9.02, 9.03, 9.02, 9.02, 49900, 450340.0, 1355], [20240813, 9.02, 9.02, 9.03, 9.02, 9.03, 4000, 36086.0, 1356], [20240813, 9.03, 9.03, 9.03, 9.02, 9.03, 8000, 72220.0, 1357], [20240813, 9.03, 9.03, 9.03, 9.03, 9.03, 15100, 136353.0, 1358], [20240813, 9.03, 9.03, 9.03, 9.03, 9.03, 28700, 259161.0, 1359], [20240813, 9.03, 9.04, 9.04, 9.03, 9.04, 2800, 25311.0, 1400], [20240813, 9.04, 9.04, 9.04, 9.03, 9.03, 600, 5419.0, 1401], [20240813, 9.03, 9.03, 9.04, 9.03, 9.04, 900, 8128.0, 1402], [20240813, 9.04, 9.03, 9.03, 9.03, 9.03, 1100, 9933.0, 1403], [20240813, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1404], [20240813, 9.03, 9.04, 9.04, 9.03, 9.03, 14700, 132774.0, 1405], [20240813, 9.03, 9.03, 9.03, 9.03, 9.03, 2500, 22575.0, 1406], [20240813, 9.03, 9.03, 9.03, 9.03, 9.03, 2700, 24381.0, 1407], [20240813, 9.03, 9.03, 9.03, 9.03, 9.03, 13900, 125517.0, 1408], [20240813, 9.03, 9.03, 9.04, 9.02, 9.02, 29100, 262742.0, 1409], [20240813, 9.02, 9.02, 9.04, 9.02, 9.04, 27800, 251289.0, 1410], [20240813, 9.04, 9.04, 9.04, 9.03, 9.03, 3500, 31613.0, 1411], [20240813, 9.03, 9.03, 9.03, 9.01, 9.01, 75700, 682925.0, 1412], [20240813, 9.01, 9.01, 9.02, 9.01, 9.02, 8700, 78398.0, 1413], [20240813, 9.02, 9.02, 9.02, 9.01, 9.01, 12600, 113604.0, 1414], [20240813, 9.01, 9.01, 9.01, 9.01, 9.01, 400, 3604.0, 1415], [20240813, 9.01, 9.01, 9.02, 9.01, 9.01, 6400, 57669.0, 1416], [20240813, 9.01, 9.0, 9.01, 9.0, 9.01, 79100, 712612.0, 1417], [20240813, 9.01, 9.01, 9.02, 9.01, 9.02, 4700, 42374.0, 1418], [20240813, 9.02, 9.01, 9.01, 9.01, 9.01, 2700, 24327.0, 1419], [20240813, 9.01, 9.01, 9.01, 9.01, 9.01, 6200, 55862.0, 1420], [20240813, 9.01, 9.02, 9.03, 9.02, 9.03, 40200, 362606.0, 1421], [20240813, 9.03, 9.04, 9.04, 9.03, 9.03, 9200, 83080.0, 1422], [20240813, 9.03, 9.02, 9.02, 9.02, 9.02, 100, 902.0, 1423], [20240813, 9.02, 9.02, 9.02, 9.02, 9.02, 28500, 257070.0, 1424], [20240813, 9.02, 9.03, 9.03, 9.02, 9.03, 6800, 61342.0, 1425], [20240813, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1426], [20240813, 9.03, 9.03, 9.03, 9.02, 9.02, 1500, 13535.0, 1427], [20240813, 9.02, 9.03, 9.03, 9.03, 9.03, 600, 5418.0, 1428], [20240813, 9.03, 9.03, 9.03, 9.02, 9.03, 9800, 88428.0, 1429], [20240813, 9.03, 9.03, 9.03, 9.03, 9.03, 1400, 12642.0, 1430], [20240813, 9.03, 9.03, 9.04, 9.03, 9.04, 38500, 348088.0, 1431], [20240813, 9.04, 9.03, 9.04, 9.03, 9.03, 5500, 49668.0, 1432], [20240813, 9.03, 9.06, 9.06, 9.05, 9.05, 4100, 37126.0, 1433], [20240813, 9.05, 9.06, 9.06, 9.05, 9.06, 1200, 10863.0, 1434], [20240813, 9.06, 9.06, 9.06, 9.04, 9.04, 3300, 29848.0, 1435], [20240813, 9.04, 9.05, 9.06, 9.05, 9.06, 4400, 39821.0, 1436], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 2700, 24462.0, 1437], [20240813, 9.06, 9.06, 9.06, 9.06, 9.06, 12200, 110532.0, 1438], [20240813, 9.06, 9.05, 9.07, 9.05, 9.07, 50200, 454837.0, 1439], [20240813, 9.07, 9.07, 9.08, 9.07, 9.08, 5600, 50793.0, 1440], [20240813, 9.08, 9.08, 9.08, 9.07, 9.07, 7400, 67182.0, 1441], [20240813, 9.07, 9.07, 9.07, 9.07, 9.07, 300, 2721.0, 1442], [20240813, 9.07, 9.08, 9.08, 9.07, 9.08, 12900, 117131.0, 1443], [20240813, 9.08, 9.08, 9.11, 9.08, 9.1, 23600, 214612.0, 1444], [20240813, 9.1, 9.1, 9.1, 9.09, 9.09, 3800, 34564.0, 1445], [20240813, 9.09, 9.09, 9.1, 9.08, 9.1, 2000, 18184.0, 1446], [20240813, 9.1, 9.08, 9.1, 9.08, 9.1, 6200, 56410.0, 1447], [20240813, 9.1, 9.1, 9.11, 9.1, 9.11, 9800, 89241.0, 1448], [20240813, 9.11, 9.1, 9.11, 9.1, 9.1, 12700, 115583.0, 1449], [20240813, 9.1, 9.11, 9.11, 9.11, 9.11, 1800, 16398.0, 1450], [20240813, 9.11, 9.11, 9.11, 9.11, 9.11, 5200, 47372.0, 1451], [20240813, 9.11, 9.11, 9.11, 9.1, 9.11, 19800, 180308.0, 1452], [20240813, 9.11, 9.11, 9.12, 9.11, 9.12, 23500, 214298.0, 1453], [20240813, 9.12, 9.13, 9.13, 9.12, 9.12, 28900, 263844.0, 1454], [20240813, 9.12, 9.12, 9.13, 9.11, 9.12, 26700, 243665.0, 1455], [20240813, 9.12, 9.13, 9.13, 9.12, 9.13, 44100, 402458.0, 1456], [20240813, 9.13, 9.12, 9.13, 9.12, 9.13, 38300, 349650.0, 1457], [20240813, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1458], [20240813, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1459], [20240813, 9.13, 9.12, 9.12, 9.12, 9.12, 93600, 853632.0, 1500], [20240814, 9.12, 9.14, 9.17, 9.11, 9.13, 77800, 711403.0, 931], [20240814, 9.13, 9.14, 9.14, 9.14, 9.14, 11700, 106924.0, 932], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 74500, 680924.0, 933], [20240814, 9.14, 9.13, 9.14, 9.13, 9.13, 20900, 190898.0, 934], [20240814, 9.13, 9.14, 9.15, 9.13, 9.15, 16300, 149050.0, 935], [20240814, 9.15, 9.15, 9.15, 9.14, 9.14, 15400, 140868.0, 936], [20240814, 9.14, 9.16, 9.21, 9.15, 9.21, 54200, 497397.0, 937], [20240814, 9.21, 9.2, 9.22, 9.2, 9.22, 71500, 658802.0, 938], [20240814, 9.22, 9.22, 9.23, 9.2, 9.2, 131600, 1212625.0, 939], [20240814, 9.2, 9.2, 9.21, 9.19, 9.2, 62700, 576567.0, 940], [20240814, 9.2, 9.21, 9.21, 9.18, 9.18, 7600, 69912.0, 941], [20240814, 9.18, 9.19, 9.2, 9.19, 9.19, 81600, 749913.0, 942], [20240814, 9.19, 9.19, 9.19, 9.16, 9.16, 54900, 503859.0, 943], [20240814, 9.16, 9.16, 9.17, 9.16, 9.16, 14900, 136504.0, 944], [20240814, 9.16, 9.17, 9.18, 9.17, 9.18, 5400, 49529.0, 945], [20240814, 9.18, 9.17, 9.17, 9.17, 9.17, 16200, 148554.0, 946], [20240814, 9.17, 9.16, 9.19, 9.16, 9.18, 16000, 146844.0, 947], [20240814, 9.18, 9.18, 9.18, 9.17, 9.17, 35800, 328637.0, 948], [20240814, 9.17, 9.17, 9.18, 9.17, 9.18, 5700, 52300.0, 949], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 6700, 61506.0, 950], [20240814, 9.18, 9.17, 9.18, 9.17, 9.18, 16500, 151330.0, 951], [20240814, 9.18, 9.17, 9.18, 9.17, 9.17, 12600, 115558.0, 952], [20240814, 9.17, 9.17, 9.17, 9.16, 9.16, 22600, 207024.0, 953], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 13100, 119912.0, 954], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 38900, 356081.0, 955], [20240814, 9.15, 9.15, 9.15, 9.13, 9.14, 35800, 327143.0, 956], [20240814, 9.14, 9.14, 9.14, 9.13, 9.13, 25200, 230100.0, 957], [20240814, 9.13, 9.13, 9.13, 9.12, 9.12, 5100, 46556.0, 958], [20240814, 9.12, 9.13, 9.14, 9.12, 9.14, 43200, 394434.0, 959], [20240814, 9.14, 9.14, 9.14, 9.13, 9.13, 10000, 91339.0, 1000], [20240814, 9.13, 9.13, 9.14, 9.13, 9.14, 8300, 75830.0, 1001], [20240814, 9.14, 9.13, 9.14, 9.13, 9.14, 6100, 55732.0, 1002], [20240814, 9.14, 9.13, 9.13, 9.13, 9.13, 3700, 33781.0, 1003], [20240814, 9.13, 9.13, 9.14, 9.13, 9.14, 7400, 67604.0, 1004], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 2400, 21936.0, 1005], [20240814, 9.14, 9.16, 9.16, 9.15, 9.16, 8900, 81510.0, 1006], [20240814, 9.16, 9.15, 9.16, 9.15, 9.16, 3500, 32054.0, 1007], [20240814, 9.16, 9.16, 9.18, 9.16, 9.18, 4900, 44923.0, 1008], [20240814, 9.18, 9.18, 9.19, 9.18, 9.18, 8600, 78990.0, 1009], [20240814, 9.18, 9.18, 9.19, 9.18, 9.19, 5100, 46824.0, 1010], [20240814, 9.19, 9.18, 9.19, 9.17, 9.17, 25300, 232281.0, 1011], [20240814, 9.17, 9.18, 9.18, 9.17, 9.17, 6800, 62361.0, 1012], [20240814, 9.17, 9.17, 9.17, 9.14, 9.15, 51300, 470346.0, 1013], [20240814, 9.15, 9.15, 9.15, 9.14, 9.14, 3600, 32933.0, 1014], [20240814, 9.14, 9.15, 9.17, 9.15, 9.16, 4300, 39350.0, 1015], [20240814, 9.16, 9.16, 9.17, 9.16, 9.17, 8700, 79762.0, 1016], [20240814, 9.17, 9.18, 9.18, 9.17, 9.17, 2700, 24760.0, 1017], [20240814, 9.17, 9.18, 9.18, 9.16, 9.18, 26500, 242880.0, 1018], [20240814, 9.18, 9.16, 9.16, 9.16, 9.16, 1700, 15572.0, 1019], [20240814, 9.16, 9.16, 9.17, 9.16, 9.17, 20700, 189803.0, 1020], [20240814, 9.17, 9.15, 9.16, 9.15, 9.16, 700, 6411.0, 1021], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1022], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 100, 916.0, 1023], [20240814, 9.16, 9.15, 9.16, 9.14, 9.14, 17600, 160994.0, 1024], [20240814, 9.14, 9.15, 9.15, 9.14, 9.14, 16400, 149910.0, 1025], [20240814, 9.14, 9.15, 9.16, 9.15, 9.16, 3700, 33856.0, 1026], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 2500, 22875.0, 1027], [20240814, 9.15, 9.16, 9.16, 9.15, 9.15, 4100, 37542.0, 1028], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 2200, 20147.0, 1029], [20240814, 9.15, 9.15, 9.16, 9.15, 9.16, 1800, 16475.0, 1030], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 7500, 68625.0, 1031], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 6500, 59475.0, 1032], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1033], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 2300, 21045.0, 1034], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 3700, 33855.0, 1035], [20240814, 9.15, 9.14, 9.14, 9.13, 9.14, 14200, 129779.0, 1036], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 500, 4570.0, 1037], [20240814, 9.14, 9.15, 9.15, 9.15, 9.15, 1400, 12810.0, 1038], [20240814, 9.15, 9.14, 9.15, 9.14, 9.15, 1500, 13715.0, 1039], [20240814, 9.15, 9.15, 9.15, 9.14, 9.14, 2500, 22853.0, 1040], [20240814, 9.14, 9.16, 9.17, 9.16, 9.17, 41900, 383702.0, 1041], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 700, 6419.0, 1042], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 2600, 23842.0, 1043], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 31400, 287938.0, 1044], [20240814, 9.17, 9.17, 9.18, 9.17, 9.18, 6000, 55060.0, 1045], [20240814, 9.18, 9.18, 9.19, 9.18, 9.18, 9200, 84465.0, 1046], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 300, 2754.0, 1047], [20240814, 9.18, 9.17, 9.17, 9.17, 9.17, 4100, 37597.0, 1048], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 0, 0.0, 1049], [20240814, 9.17, 9.17, 9.18, 9.17, 9.17, 1000, 9175.0, 1050], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 5700, 52269.0, 1051], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 1300, 11921.0, 1052], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 6400, 58688.0, 1053], [20240814, 9.17, 9.16, 9.16, 9.16, 9.16, 11400, 104424.0, 1054], [20240814, 9.16, 9.18, 9.18, 9.18, 9.18, 15500, 142289.0, 1055], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1056], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 1900, 17442.0, 1057], [20240814, 9.18, 9.18, 9.18, 9.17, 9.17, 500, 4587.0, 1058], [20240814, 9.17, 9.16, 9.16, 9.15, 9.16, 5900, 54043.0, 1059], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 600, 5490.0, 1100], [20240814, 9.15, 9.16, 9.16, 9.16, 9.16, 400, 3664.0, 1101], [20240814, 9.16, 9.15, 9.15, 9.14, 9.15, 16900, 154634.0, 1102], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 500, 4575.0, 1103], [20240814, 9.15, 9.15, 9.16, 9.15, 9.16, 4300, 39380.0, 1104], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 600, 5496.0, 1105], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 700, 6412.0, 1106], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1107], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 1000, 9160.0, 1108], [20240814, 9.16, 9.15, 9.16, 9.15, 9.16, 36000, 329648.0, 1109], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 600, 5493.0, 1110], [20240814, 9.15, 9.15, 9.16, 9.15, 9.16, 4200, 38464.0, 1111], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 3500, 32060.0, 1112], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 3000, 27480.0, 1113], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1114], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 5500, 50380.0, 1115], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1116], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1117], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 6500, 59540.0, 1118], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 7000, 64120.0, 1119], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 2800, 25648.0, 1120], [20240814, 9.16, 9.16, 9.17, 9.16, 9.17, 12600, 115491.0, 1121], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 6300, 57771.0, 1122], [20240814, 9.17, 9.17, 9.17, 9.16, 9.16, 8200, 75181.0, 1123], [20240814, 9.16, 9.16, 9.16, 9.15, 9.15, 10400, 95213.0, 1124], [20240814, 9.15, 9.14, 9.14, 9.14, 9.14, 22600, 206644.0, 1125], [20240814, 9.14, 9.14, 9.14, 9.13, 9.13, 24200, 221042.0, 1126], [20240814, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1127], [20240814, 9.13, 9.14, 9.14, 9.14, 9.14, 1300, 11882.0, 1128], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1129], [20240814, 9.14, 9.13, 9.14, 9.13, 9.14, 15600, 142487.0, 1130], [20240814, 9.14, 9.13, 9.14, 9.13, 9.13, 5300, 48428.0, 1301], [20240814, 9.13, 9.14, 9.14, 9.14, 9.14, 2600, 23764.0, 1302], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 200, 1828.0, 1303], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 17700, 161778.0, 1304], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 100, 914.0, 1305], [20240814, 9.14, 9.16, 9.16, 9.16, 9.16, 11000, 100665.0, 1306], [20240814, 9.16, 9.15, 9.17, 9.15, 9.15, 25200, 230978.0, 1307], [20240814, 9.15, 9.15, 9.17, 9.15, 9.17, 1400, 12820.0, 1308], [20240814, 9.17, 9.15, 9.17, 9.15, 9.17, 4400, 40294.0, 1309], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 2000, 18340.0, 1310], [20240814, 9.17, 9.16, 9.16, 9.16, 9.16, 6900, 63204.0, 1311], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1312], [20240814, 9.16, 9.17, 9.17, 9.17, 9.17, 32600, 298935.0, 1313], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 0, 0.0, 1314], [20240814, 9.17, 9.18, 9.19, 9.18, 9.19, 96800, 888790.0, 1315], [20240814, 9.19, 9.19, 9.19, 9.18, 9.18, 9000, 82704.0, 1316], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 11400, 104652.0, 1317], [20240814, 9.18, 9.19, 9.19, 9.18, 9.18, 2900, 26637.0, 1318], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 900, 8262.0, 1319], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 7000, 64260.0, 1320], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 100, 918.0, 1321], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1322], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 5800, 53244.0, 1323], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 3400, 31212.0, 1324], [20240814, 9.18, 9.17, 9.17, 9.17, 9.17, 4900, 44933.0, 1325], [20240814, 9.17, 9.16, 9.16, 9.16, 9.16, 500, 4580.0, 1326], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 8400, 76944.0, 1327], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 2500, 22900.0, 1328], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 1000, 9160.0, 1329], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 4900, 44884.0, 1330], [20240814, 9.16, 9.17, 9.17, 9.17, 9.17, 16100, 147535.0, 1331], [20240814, 9.17, 9.16, 9.16, 9.16, 9.16, 8600, 78776.0, 1332], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1333], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 700, 6405.0, 1334], [20240814, 9.15, 9.16, 9.16, 9.15, 9.15, 1500, 13728.0, 1335], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1336], [20240814, 9.15, 9.16, 9.16, 9.16, 9.16, 100, 916.0, 1337], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 800, 7328.0, 1338], [20240814, 9.16, 9.17, 9.17, 9.16, 9.16, 1600, 14659.0, 1339], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 1000, 9160.0, 1340], [20240814, 9.16, 9.17, 9.18, 9.17, 9.18, 9600, 88042.0, 1341], [20240814, 9.18, 9.18, 9.18, 9.18, 9.18, 800, 7344.0, 1342], [20240814, 9.18, 9.17, 9.17, 9.17, 9.17, 500, 4585.0, 1343], [20240814, 9.17, 9.16, 9.16, 9.16, 9.16, 5700, 52212.0, 1344], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1345], [20240814, 9.16, 9.16, 9.17, 9.16, 9.17, 7700, 70597.0, 1346], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 5100, 46767.0, 1347], [20240814, 9.17, 9.16, 9.16, 9.16, 9.16, 10300, 94348.0, 1348], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 1400, 12824.0, 1349], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1350], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 1000, 9160.0, 1351], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 3600, 32976.0, 1352], [20240814, 9.16, 9.16, 9.16, 9.15, 9.15, 12000, 109809.0, 1353], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 10000, 91500.0, 1354], [20240814, 9.15, 9.15, 9.15, 9.14, 9.14, 20800, 190303.0, 1355], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 10300, 94188.0, 1356], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1357], [20240814, 9.14, 9.15, 9.17, 9.15, 9.17, 16400, 150368.0, 1358], [20240814, 9.17, 9.17, 9.17, 9.17, 9.17, 100, 917.0, 1359], [20240814, 9.17, 9.15, 9.15, 9.15, 9.15, 100, 915.0, 1400], [20240814, 9.15, 9.16, 9.16, 9.16, 9.16, 1300, 11908.0, 1401], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1402], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 5500, 50380.0, 1403], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 2800, 25648.0, 1404], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1405], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 200, 1832.0, 1406], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 5900, 53985.0, 1407], [20240814, 9.15, 9.14, 9.14, 9.14, 9.14, 12600, 115217.0, 1408], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1409], [20240814, 9.14, 9.16, 9.16, 9.15, 9.15, 900, 8241.0, 1410], [20240814, 9.15, 9.15, 9.15, 9.14, 9.14, 900, 8232.0, 1411], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1412], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 18000, 164520.0, 1413], [20240814, 9.14, 9.15, 9.15, 9.15, 9.15, 300, 2745.0, 1414], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1415], [20240814, 9.15, 9.16, 9.16, 9.16, 9.16, 100, 916.0, 1416], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 900, 8244.0, 1417], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 100, 916.0, 1418], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1419], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 200, 1830.0, 1420], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 10000, 91530.0, 1421], [20240814, 9.15, 9.17, 9.17, 9.17, 9.17, 7900, 72386.0, 1422], [20240814, 9.17, 9.16, 9.16, 9.16, 9.16, 1700, 15572.0, 1423], [20240814, 9.16, 9.16, 9.17, 9.16, 9.16, 5900, 54045.0, 1424], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 3100, 28396.0, 1425], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1426], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 1100, 10076.0, 1427], [20240814, 9.16, 9.16, 9.16, 9.15, 9.15, 800, 7323.0, 1428], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1429], [20240814, 9.15, 9.15, 9.16, 9.15, 9.16, 300, 2746.0, 1430], [20240814, 9.16, 9.15, 9.16, 9.15, 9.16, 7800, 71385.0, 1431], [20240814, 9.16, 9.16, 9.16, 9.16, 9.16, 1300, 11908.0, 1432], [20240814, 9.16, 9.15, 9.15, 9.15, 9.15, 1300, 11895.0, 1433], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 5100, 46665.0, 1434], [20240814, 9.15, 9.15, 9.15, 9.14, 9.15, 4100, 37512.0, 1435], [20240814, 9.15, 9.15, 9.15, 9.14, 9.14, 15600, 142589.0, 1436], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 13200, 120648.0, 1437], [20240814, 9.14, 9.14, 9.15, 9.13, 9.13, 33300, 304171.0, 1438], [20240814, 9.13, 9.13, 9.15, 9.13, 9.15, 12700, 116151.0, 1439], [20240814, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1440], [20240814, 9.15, 9.14, 9.14, 9.14, 9.14, 200, 1828.0, 1441], [20240814, 9.14, 9.15, 9.15, 9.14, 9.14, 8600, 78607.0, 1442], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 2200, 20108.0, 1443], [20240814, 9.14, 9.13, 9.13, 9.13, 9.13, 13700, 125081.0, 1444], [20240814, 9.13, 9.13, 9.13, 9.12, 9.12, 36200, 330498.0, 1445], [20240814, 9.12, 9.13, 9.13, 9.13, 9.13, 7500, 68475.0, 1446], [20240814, 9.13, 9.13, 9.14, 9.13, 9.14, 11800, 107784.0, 1447], [20240814, 9.14, 9.13, 9.14, 9.13, 9.13, 1400, 12791.0, 1448], [20240814, 9.13, 9.13, 9.14, 9.13, 9.13, 27000, 246579.0, 1449], [20240814, 9.13, 9.13, 9.14, 9.13, 9.14, 3500, 31975.0, 1450], [20240814, 9.14, 9.14, 9.14, 9.14, 9.14, 1600, 14624.0, 1451], [20240814, 9.14, 9.14, 9.14, 9.13, 9.13, 3900, 35639.0, 1452], [20240814, 9.13, 9.13, 9.14, 9.13, 9.13, 18800, 171652.0, 1453], [20240814, 9.13, 9.13, 9.14, 9.13, 9.13, 11200, 102263.0, 1454], [20240814, 9.13, 9.13, 9.13, 9.12, 9.13, 82400, 751763.0, 1455], [20240814, 9.13, 9.13, 9.14, 9.13, 9.14, 65700, 600072.0, 1456], [20240814, 9.14, 9.14, 9.14, 9.13, 9.13, 24400, 222817.0, 1457], [20240814, 9.13, 9.13, 9.13, 9.13, 9.13, 600, 5478.0, 1458], [20240814, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1459], [20240814, 9.13, 9.12, 9.12, 9.12, 9.12, 105100, 958512.0, 1500], [20240815, 9.12, 9.17, 9.17, 9.09, 9.12, 136300, 1245982.0, 931], [20240815, 9.12, 9.12, 9.12, 9.09, 9.09, 24700, 224959.0, 932], [20240815, 9.09, 9.09, 9.12, 9.09, 9.12, 19500, 177379.0, 933], [20240815, 9.12, 9.12, 9.12, 9.1, 9.11, 17900, 163049.0, 934], [20240815, 9.11, 9.12, 9.12, 9.1, 9.11, 8400, 76529.0, 935], [20240815, 9.11, 9.12, 9.12, 9.08, 9.08, 109100, 992784.0, 936], [20240815, 9.08, 9.09, 9.11, 9.08, 9.1, 20700, 188237.0, 937], [20240815, 9.1, 9.1, 9.11, 9.1, 9.11, 3500, 31863.0, 938], [20240815, 9.11, 9.11, 9.11, 9.1, 9.1, 12400, 112867.0, 939], [20240815, 9.1, 9.11, 9.12, 9.11, 9.12, 10700, 97520.0, 940], [20240815, 9.12, 9.12, 9.13, 9.1, 9.13, 26000, 236844.0, 941], [20240815, 9.13, 9.14, 9.15, 9.13, 9.15, 33400, 305273.0, 942], [20240815, 9.15, 9.15, 9.15, 9.13, 9.13, 3700, 33831.0, 943], [20240815, 9.13, 9.13, 9.13, 9.13, 9.13, 7600, 69388.0, 944], [20240815, 9.13, 9.12, 9.13, 9.12, 9.12, 7400, 67490.0, 945], [20240815, 9.12, 9.12, 9.12, 9.11, 9.11, 10700, 97487.0, 946], [20240815, 9.11, 9.11, 9.11, 9.1, 9.1, 3100, 28220.0, 947], [20240815, 9.1, 9.11, 9.12, 9.11, 9.11, 7500, 68326.0, 948], [20240815, 9.11, 9.11, 9.11, 9.11, 9.11, 8600, 78346.0, 949], [20240815, 9.11, 9.1, 9.11, 9.1, 9.1, 7800, 70992.0, 950], [20240815, 9.1, 9.1, 9.11, 9.1, 9.11, 13400, 122069.0, 951], [20240815, 9.11, 9.12, 9.12, 9.11, 9.11, 1600, 14587.0, 952], [20240815, 9.11, 9.11, 9.11, 9.11, 9.11, 11000, 100210.0, 953], [20240815, 9.11, 9.1, 9.1, 9.1, 9.1, 1300, 11830.0, 954], [20240815, 9.1, 9.1, 9.11, 9.1, 9.1, 9200, 83729.0, 955], [20240815, 9.1, 9.09, 9.09, 9.05, 9.05, 97400, 884388.0, 956], [20240815, 9.05, 9.05, 9.07, 9.04, 9.07, 68800, 622083.56, 957], [20240815, 9.07, 9.07, 9.09, 9.07, 9.09, 12300, 111645.0, 958], [20240815, 9.09, 9.08, 9.08, 9.08, 9.08, 2400, 21792.0, 959], [20240815, 9.08, 9.08, 9.08, 9.08, 9.08, 1500, 13620.0, 1000], [20240815, 9.08, 9.08, 9.1, 9.08, 9.1, 13300, 120980.0, 1001], [20240815, 9.1, 9.1, 9.1, 9.08, 9.08, 21300, 193595.0, 1002], [20240815, 9.08, 9.07, 9.07, 9.07, 9.07, 1000, 9070.0, 1003], [20240815, 9.07, 9.08, 9.09, 9.08, 9.09, 8100, 73578.0, 1004], [20240815, 9.09, 9.09, 9.09, 9.08, 9.08, 600, 5453.0, 1005], [20240815, 9.08, 9.1, 9.1, 9.1, 9.1, 5200, 47256.0, 1006], [20240815, 9.1, 9.08, 9.1, 9.08, 9.08, 5400, 49056.0, 1007], [20240815, 9.08, 9.09, 9.11, 9.09, 9.1, 23200, 210999.0, 1008], [20240815, 9.1, 9.1, 9.1, 9.1, 9.1, 8000, 72800.0, 1009], [20240815, 9.1, 9.1, 9.12, 9.1, 9.12, 7700, 70193.0, 1010], [20240815, 9.12, 9.13, 9.15, 9.12, 9.14, 19700, 179955.0, 1011], [20240815, 9.14, 9.14, 9.15, 9.13, 9.15, 19100, 174581.0, 1012], [20240815, 9.15, 9.15, 9.18, 9.15, 9.18, 79800, 731250.0, 1013], [20240815, 9.18, 9.18, 9.18, 9.17, 9.17, 33900, 310980.0, 1014], [20240815, 9.17, 9.16, 9.19, 9.16, 9.18, 232500, 2131485.0, 1015], [20240815, 9.18, 9.18, 9.18, 9.17, 9.18, 14500, 133097.0, 1016], [20240815, 9.18, 9.18, 9.19, 9.18, 9.19, 14000, 128599.0, 1017], [20240815, 9.19, 9.19, 9.2, 9.19, 9.2, 40600, 373341.0, 1018], [20240815, 9.2, 9.19, 9.19, 9.18, 9.19, 33300, 306007.0, 1019], [20240815, 9.19, 9.19, 9.2, 9.19, 9.2, 56300, 517503.0, 1020], [20240815, 9.2, 9.2, 9.21, 9.2, 9.2, 57000, 524500.0, 1021], [20240815, 9.2, 9.19, 9.2, 9.18, 9.18, 16700, 153568.0, 1022], [20240815, 9.18, 9.18, 9.2, 9.18, 9.19, 26600, 244474.0, 1023], [20240815, 9.19, 9.19, 9.19, 9.18, 9.18, 26200, 240517.0, 1024], [20240815, 9.18, 9.17, 9.18, 9.17, 9.18, 18500, 169658.0, 1025], [20240815, 9.18, 9.17, 9.19, 9.16, 9.16, 97700, 895938.0, 1026], [20240815, 9.16, 9.16, 9.19, 9.16, 9.19, 79100, 725036.0, 1027], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 18700, 171853.0, 1028], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 14300, 131417.0, 1029], [20240815, 9.19, 9.18, 9.18, 9.18, 9.18, 6600, 60588.0, 1030], [20240815, 9.18, 9.18, 9.21, 9.18, 9.21, 122200, 1123963.0, 1031], [20240815, 9.21, 9.2, 9.21, 9.2, 9.2, 48300, 444742.0, 1032], [20240815, 9.2, 9.21, 9.21, 9.2, 9.2, 35700, 328697.0, 1033], [20240815, 9.2, 9.2, 9.21, 9.2, 9.21, 5300, 48766.0, 1034], [20240815, 9.21, 9.2, 9.21, 9.2, 9.21, 96800, 891335.0, 1035], [20240815, 9.21, 9.21, 9.22, 9.2, 9.2, 64400, 593009.0, 1036], [20240815, 9.2, 9.2, 9.2, 9.19, 9.2, 12400, 114007.0, 1037], [20240815, 9.2, 9.2, 9.2, 9.19, 9.19, 34900, 321016.0, 1038], [20240815, 9.19, 9.19, 9.2, 9.19, 9.2, 7800, 71701.0, 1039], [20240815, 9.2, 9.2, 9.2, 9.19, 9.2, 20800, 191258.0, 1040], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 5300, 48760.0, 1041], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1042], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 14300, 131560.0, 1043], [20240815, 9.2, 9.19, 9.19, 9.19, 9.19, 8900, 81791.0, 1044], [20240815, 9.19, 9.2, 9.2, 9.2, 9.2, 9000, 82800.0, 1045], [20240815, 9.2, 9.19, 9.19, 9.19, 9.19, 3700, 34003.0, 1046], [20240815, 9.19, 9.19, 9.2, 9.19, 9.2, 4300, 39545.0, 1047], [20240815, 9.2, 9.2, 9.2, 9.19, 9.19, 19300, 177378.0, 1048], [20240815, 9.19, 9.18, 9.18, 9.18, 9.18, 1700, 15606.0, 1049], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 30400, 279072.0, 1050], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 900, 8262.0, 1051], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1052], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 5900, 54162.0, 1053], [20240815, 9.18, 9.17, 9.17, 9.17, 9.17, 25000, 229250.0, 1054], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 1000, 9170.0, 1055], [20240815, 9.17, 9.17, 9.18, 9.17, 9.18, 9400, 86257.0, 1056], [20240815, 9.18, 9.18, 9.19, 9.18, 9.19, 5000, 45949.0, 1057], [20240815, 9.19, 9.19, 9.19, 9.18, 9.19, 6300, 57857.0, 1058], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 2200, 20218.0, 1059], [20240815, 9.19, 9.18, 9.18, 9.18, 9.18, 2300, 21114.0, 1100], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1101], [20240815, 9.18, 9.19, 9.19, 9.18, 9.19, 11700, 107522.0, 1102], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 6000, 55140.0, 1103], [20240815, 9.19, 9.19, 9.19, 9.18, 9.19, 27300, 250872.0, 1104], [20240815, 9.19, 9.18, 9.21, 9.18, 9.21, 88100, 810132.0, 1105], [20240815, 9.21, 9.2, 9.2, 9.2, 9.2, 5000, 46000.0, 1106], [20240815, 9.2, 9.2, 9.21, 9.2, 9.2, 17000, 156407.0, 1107], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 14300, 131560.0, 1108], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 1400, 12880.0, 1109], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 0, 0.0, 1110], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 600, 5520.0, 1111], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 7300, 67160.0, 1112], [20240815, 9.2, 9.2, 9.2, 9.19, 9.2, 2000, 18398.0, 1113], [20240815, 9.2, 9.2, 9.2, 9.2, 9.2, 100, 920.0, 1114], [20240815, 9.2, 9.17, 9.17, 9.17, 9.17, 32600, 299205.0, 1115], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 0, 0.0, 1116], [20240815, 9.17, 9.18, 9.18, 9.18, 9.18, 400, 3672.0, 1117], [20240815, 9.18, 9.19, 9.19, 9.18, 9.18, 400, 3675.0, 1118], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 100, 918.0, 1119], [20240815, 9.18, 9.18, 9.19, 9.18, 9.19, 5400, 49625.0, 1120], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 0, 0.0, 1121], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 700, 6433.0, 1122], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 300, 2755.0, 1123], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 400, 3676.0, 1124], [20240815, 9.19, 9.18, 9.18, 9.18, 9.18, 400, 3672.0, 1125], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 4000, 36720.0, 1126], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1127], [20240815, 9.18, 9.19, 9.19, 9.18, 9.18, 3800, 34904.0, 1128], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 5800, 53244.0, 1129], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 200, 1836.0, 1130], [20240815, 9.18, 9.18, 9.19, 9.18, 9.18, 7600, 69820.0, 1301], [20240815, 9.18, 9.18, 9.19, 9.18, 9.18, 4800, 44071.0, 1302], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 11900, 109242.0, 1303], [20240815, 9.18, 9.18, 9.18, 9.17, 9.17, 2000, 18352.0, 1304], [20240815, 9.17, 9.18, 9.18, 9.18, 9.18, 1100, 10098.0, 1305], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 1000, 9180.0, 1306], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 300, 2753.0, 1307], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 4300, 39474.0, 1308], [20240815, 9.18, 9.18, 9.19, 9.18, 9.19, 6600, 60608.0, 1309], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 600, 5514.0, 1310], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 500, 4595.0, 1311], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 1000, 9190.0, 1312], [20240815, 9.19, 9.19, 9.19, 9.19, 9.19, 200, 1838.0, 1313], [20240815, 9.19, 9.18, 9.18, 9.18, 9.18, 10000, 91800.0, 1314], [20240815, 9.18, 9.18, 9.18, 9.17, 9.17, 13700, 125681.0, 1315], [20240815, 9.17, 9.18, 9.18, 9.18, 9.18, 600, 5508.0, 1316], [20240815, 9.18, 9.17, 9.18, 9.17, 9.18, 4600, 42208.0, 1317], [20240815, 9.18, 9.18, 9.18, 9.17, 9.17, 600, 5504.0, 1318], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 3600, 33022.0, 1319], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 100, 917.0, 1320], [20240815, 9.17, 9.18, 9.18, 9.18, 9.18, 1200, 11016.0, 1321], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 1200, 11016.0, 1322], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 0, 0.0, 1323], [20240815, 9.18, 9.17, 9.17, 9.17, 9.17, 3600, 33012.0, 1324], [20240815, 9.17, 9.17, 9.18, 9.17, 9.18, 500, 4586.0, 1325], [20240815, 9.18, 9.18, 9.18, 9.18, 9.18, 600, 5508.0, 1326], [20240815, 9.18, 9.17, 9.17, 9.17, 9.17, 3500, 32095.0, 1327], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 0, 0.0, 1328], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 1000, 9170.0, 1329], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 2000, 18340.0, 1330], [20240815, 9.17, 9.18, 9.18, 9.18, 9.18, 1300, 11933.0, 1331], [20240815, 9.18, 9.17, 9.17, 9.17, 9.17, 5100, 46767.0, 1332], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 700, 6419.0, 1333], [20240815, 9.17, 9.17, 9.17, 9.17, 9.17, 6600, 60522.0, 1334], [20240815, 9.17, 9.16, 9.16, 9.16, 9.16, 3500, 32060.0, 1335], [20240815, 9.16, 9.15, 9.16, 9.13, 9.13, 36500, 333910.0, 1336], [20240815, 9.13, 9.14, 9.14, 9.14, 9.14, 400, 3656.0, 1337], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 3900, 35646.0, 1338], [20240815, 9.14, 9.14, 9.15, 9.14, 9.15, 2900, 26524.0, 1339], [20240815, 9.15, 9.14, 9.15, 9.14, 9.14, 2400, 21955.0, 1340], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 900, 8226.0, 1341], [20240815, 9.14, 9.15, 9.15, 9.15, 9.15, 700, 6405.0, 1342], [20240815, 9.15, 9.14, 9.14, 9.14, 9.14, 1500, 13710.0, 1343], [20240815, 9.14, 9.14, 9.15, 9.14, 9.15, 5900, 53935.0, 1344], [20240815, 9.15, 9.15, 9.15, 9.14, 9.15, 3000, 27437.0, 1345], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 300, 2745.0, 1346], [20240815, 9.15, 9.14, 9.15, 9.14, 9.15, 5700, 52125.0, 1347], [20240815, 9.15, 9.14, 9.15, 9.14, 9.15, 1700, 15553.0, 1348], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 700, 6405.0, 1349], [20240815, 9.15, 9.16, 9.16, 9.16, 9.16, 1600, 14656.0, 1350], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 2000, 18320.0, 1351], [20240815, 9.16, 9.15, 9.15, 9.15, 9.15, 1700, 15555.0, 1352], [20240815, 9.15, 9.15, 9.16, 9.15, 9.16, 6900, 63155.0, 1353], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 5700, 52162.0, 1354], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 100, 916.0, 1355], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1356], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 3300, 30228.0, 1357], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 1200, 10992.0, 1358], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 500, 4580.0, 1359], [20240815, 9.16, 9.15, 9.15, 9.15, 9.15, 2200, 20130.0, 1400], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1401], [20240815, 9.15, 9.15, 9.15, 9.14, 9.15, 17600, 160905.0, 1402], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 300, 2745.0, 1403], [20240815, 9.15, 9.14, 9.14, 9.14, 9.14, 28500, 260490.0, 1404], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1405], [20240815, 9.14, 9.14, 9.15, 9.14, 9.15, 32700, 298879.0, 1406], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1407], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1408], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1409], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 1400, 12810.0, 1410], [20240815, 9.15, 9.15, 9.15, 9.14, 9.14, 1500, 13717.0, 1411], [20240815, 9.14, 9.15, 9.15, 9.15, 9.15, 1000, 9150.0, 1412], [20240815, 9.15, 9.14, 9.14, 9.14, 9.14, 22700, 207478.0, 1413], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 200, 1828.0, 1414], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 600, 5484.0, 1415], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 600, 5484.0, 1416], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1417], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1418], [20240815, 9.14, 9.13, 9.14, 9.13, 9.14, 31500, 287867.0, 1419], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 3900, 35646.0, 1420], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 2300, 21022.0, 1421], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 0, 0.0, 1422], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 300, 2742.0, 1423], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 4500, 41130.0, 1424], [20240815, 9.14, 9.15, 9.15, 9.15, 9.15, 400, 3660.0, 1425], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 5600, 51240.0, 1426], [20240815, 9.15, 9.14, 9.14, 9.14, 9.14, 200, 1828.0, 1427], [20240815, 9.14, 9.14, 9.14, 9.14, 9.14, 1900, 17366.0, 1428], [20240815, 9.14, 9.14, 9.15, 9.14, 9.15, 7300, 66774.0, 1429], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 11300, 103395.0, 1430], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 6400, 58560.0, 1431], [20240815, 9.15, 9.15, 9.15, 9.14, 9.14, 15500, 141778.0, 1432], [20240815, 9.14, 9.15, 9.16, 9.15, 9.16, 2700, 24725.0, 1433], [20240815, 9.16, 9.16, 9.16, 9.15, 9.16, 15000, 137344.0, 1434], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 0, 0.0, 1435], [20240815, 9.16, 9.15, 9.16, 9.14, 9.16, 7200, 65888.0, 1436], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 12000, 109920.0, 1437], [20240815, 9.16, 9.16, 9.16, 9.16, 9.16, 600, 5496.0, 1438], [20240815, 9.16, 9.16, 9.16, 9.15, 9.16, 2900, 26560.0, 1439], [20240815, 9.16, 9.16, 9.16, 9.15, 9.15, 2900, 26536.0, 1440], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 1300, 11895.0, 1441], [20240815, 9.15, 9.15, 9.16, 9.15, 9.15, 600, 5491.0, 1442], [20240815, 9.15, 9.16, 9.16, 9.15, 9.15, 700, 6409.0, 1443], [20240815, 9.15, 9.16, 9.16, 9.15, 9.15, 16600, 152006.0, 1444], [20240815, 9.15, 9.16, 9.16, 9.16, 9.16, 600, 5496.0, 1445], [20240815, 9.16, 9.16, 9.16, 9.15, 9.15, 4600, 42121.0, 1446], [20240815, 9.15, 9.16, 9.16, 9.15, 9.16, 9200, 84194.0, 1447], [20240815, 9.16, 9.15, 9.15, 9.15, 9.15, 4500, 41175.0, 1448], [20240815, 9.15, 9.16, 9.16, 9.15, 9.15, 48700, 445615.0, 1449], [20240815, 9.15, 9.15, 9.16, 9.15, 9.16, 33800, 309420.0, 1450], [20240815, 9.16, 9.15, 9.17, 9.14, 9.17, 72800, 666536.0, 1451], [20240815, 9.17, 9.16, 9.16, 9.16, 9.16, 21900, 200585.0, 1452], [20240815, 9.16, 9.16, 9.16, 9.15, 9.15, 18000, 164803.0, 1453], [20240815, 9.15, 9.16, 9.17, 9.16, 9.17, 20200, 185076.0, 1454], [20240815, 9.17, 9.16, 9.17, 9.16, 9.16, 10900, 99873.0, 1455], [20240815, 9.16, 9.16, 9.16, 9.15, 9.16, 21900, 200573.0, 1456], [20240815, 9.16, 9.16, 9.17, 9.15, 9.15, 47000, 430182.0, 1457], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1458], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1459], [20240815, 9.15, 9.15, 9.15, 9.15, 9.15, 83700, 765855.0, 1500], [20240816, 9.15, 9.18, 9.2, 9.18, 9.19, 36700, 337125.0, 931], [20240816, 9.19, 9.18, 9.18, 9.15, 9.15, 24200, 221832.0, 932], [20240816, 9.15, 9.15, 9.16, 9.15, 9.16, 6100, 55842.0, 933], [20240816, 9.16, 9.16, 9.16, 9.14, 9.15, 34500, 315664.0, 934], [20240816, 9.15, 9.15, 9.15, 9.13, 9.13, 28700, 262347.0, 935], [20240816, 9.13, 9.13, 9.13, 9.12, 9.12, 12600, 114985.0, 936], [20240816, 9.12, 9.14, 9.14, 9.12, 9.13, 63600, 580618.0, 937], [20240816, 9.13, 9.14, 9.15, 9.13, 9.15, 28800, 263289.0, 938], [20240816, 9.15, 9.15, 9.15, 9.14, 9.15, 6300, 57635.0, 939], [20240816, 9.15, 9.16, 9.17, 9.15, 9.16, 20400, 186758.0, 940], [20240816, 9.16, 9.16, 9.16, 9.15, 9.15, 11600, 106142.0, 941], [20240816, 9.15, 9.15, 9.16, 9.14, 9.14, 19700, 180258.0, 942], [20240816, 9.14, 9.14, 9.15, 9.14, 9.14, 25700, 234972.0, 943], [20240816, 9.14, 9.14, 9.14, 9.12, 9.12, 44500, 406351.0, 944], [20240816, 9.12, 9.12, 9.12, 9.11, 9.12, 20400, 186039.0, 945], [20240816, 9.12, 9.12, 9.12, 9.11, 9.11, 37900, 345364.0, 946], [20240816, 9.11, 9.11, 9.11, 9.1, 9.1, 22000, 200250.0, 947], [20240816, 9.1, 9.1, 9.1, 9.09, 9.09, 68700, 624987.0, 948], [20240816, 9.09, 9.11, 9.11, 9.1, 9.1, 28300, 257548.0, 949], [20240816, 9.1, 9.11, 9.11, 9.11, 9.11, 2000, 18220.0, 950], [20240816, 9.11, 9.1, 9.1, 9.09, 9.09, 35700, 324845.0, 951], [20240816, 9.09, 9.1, 9.1, 9.09, 9.09, 35400, 322116.0, 952], [20240816, 9.09, 9.12, 9.14, 9.12, 9.14, 12500, 114002.0, 953], [20240816, 9.14, 9.13, 9.13, 9.12, 9.13, 23600, 215269.0, 954], [20240816, 9.13, 9.12, 9.12, 9.12, 9.12, 400, 3648.0, 955], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 8800, 80256.0, 956], [20240816, 9.12, 9.13, 9.13, 9.1, 9.1, 79200, 721148.0, 957], [20240816, 9.1, 9.11, 9.12, 9.11, 9.12, 700, 6381.0, 958], [20240816, 9.12, 9.12, 9.12, 9.11, 9.12, 10800, 98480.0, 959], [20240816, 9.12, 9.13, 9.13, 9.13, 9.13, 4000, 36520.0, 1000], [20240816, 9.13, 9.13, 9.13, 9.13, 9.13, 8100, 73953.0, 1001], [20240816, 9.13, 9.13, 9.13, 9.12, 9.12, 1800, 16435.0, 1002], [20240816, 9.12, 9.12, 9.13, 9.12, 9.13, 2200, 20081.0, 1003], [20240816, 9.13, 9.12, 9.13, 9.12, 9.13, 3400, 31032.0, 1004], [20240816, 9.13, 9.13, 9.13, 9.13, 9.13, 0, 0.0, 1005], [20240816, 9.13, 9.12, 9.12, 9.12, 9.12, 300, 2736.0, 1006], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 13400, 122198.0, 1007], [20240816, 9.12, 9.11, 9.12, 9.11, 9.12, 6200, 56487.0, 1008], [20240816, 9.12, 9.12, 9.12, 9.11, 9.11, 13900, 126630.0, 1009], [20240816, 9.11, 9.1, 9.11, 9.1, 9.1, 11000, 100110.0, 1010], [20240816, 9.1, 9.11, 9.12, 9.1, 9.12, 25400, 231375.0, 1011], [20240816, 9.12, 9.12, 9.12, 9.11, 9.12, 3200, 29174.0, 1012], [20240816, 9.12, 9.12, 9.13, 9.12, 9.12, 9700, 88483.0, 1013], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 5400, 49248.0, 1014], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 3800, 34656.0, 1015], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 0, 0.0, 1016], [20240816, 9.12, 9.12, 9.13, 9.12, 9.13, 19300, 176089.0, 1017], [20240816, 9.13, 9.13, 9.13, 9.13, 9.13, 2600, 23738.0, 1018], [20240816, 9.13, 9.13, 9.13, 9.13, 9.13, 10000, 91300.0, 1019], [20240816, 9.13, 9.12, 9.13, 9.12, 9.13, 2100, 19168.0, 1020], [20240816, 9.13, 9.13, 9.13, 9.12, 9.12, 11700, 106804.0, 1021], [20240816, 9.12, 9.13, 9.13, 9.12, 9.12, 800, 7301.0, 1022], [20240816, 9.12, 9.12, 9.13, 9.12, 9.13, 2300, 20987.0, 1023], [20240816, 9.13, 9.14, 9.14, 9.13, 9.13, 2400, 21918.0, 1024], [20240816, 9.13, 9.14, 9.14, 9.14, 9.14, 10900, 99626.0, 1025], [20240816, 9.14, 9.14, 9.14, 9.14, 9.14, 1400, 12796.0, 1026], [20240816, 9.14, 9.14, 9.14, 9.13, 9.13, 5900, 53877.0, 1027], [20240816, 9.13, 9.13, 9.13, 9.12, 9.13, 1500, 13687.0, 1028], [20240816, 9.13, 9.13, 9.13, 9.13, 9.13, 3600, 32868.0, 1029], [20240816, 9.13, 9.13, 9.13, 9.12, 9.12, 51700, 471556.0, 1030], [20240816, 9.12, 9.12, 9.12, 9.11, 9.12, 36100, 329157.0, 1031], [20240816, 9.12, 9.12, 9.14, 9.12, 9.14, 14200, 129558.0, 1032], [20240816, 9.14, 9.13, 9.13, 9.13, 9.13, 4500, 41085.0, 1033], [20240816, 9.13, 9.13, 9.13, 9.13, 9.13, 900, 8217.0, 1034], [20240816, 9.13, 9.13, 9.13, 9.12, 9.12, 16300, 148812.0, 1035], [20240816, 9.12, 9.13, 9.13, 9.12, 9.12, 6900, 62943.0, 1036], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 13800, 125856.0, 1037], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 8500, 77520.0, 1038], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 300, 2736.0, 1039], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 500, 4560.0, 1040], [20240816, 9.12, 9.12, 9.12, 9.12, 9.12, 1700, 15504.0, 1041], [20240816, 9.12, 9.12, 9.12, 9.11, 9.11, 21500, 195931.0, 1042], [20240816, 9.11, 9.11, 9.11, 9.11, 9.11, 0, 0.0, 1043], [20240816, 9.11, 9.1, 9.1, 9.1, 9.1, 58700, 534170.0, 1044], [20240816, 9.1, 9.1, 9.1, 9.08, 9.09, 55600, 505373.0, 1045], [20240816, 9.09, 9.09, 9.09, 9.07, 9.07, 50900, 462224.0, 1046], [20240816, 9.07, 9.08, 9.08, 9.08, 9.08, 1000, 9080.0, 1047], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 0, 0.0, 1048], [20240816, 9.08, 9.09, 9.1, 9.09, 9.1, 5300, 48179.0, 1049], [20240816, 9.1, 9.1, 9.1, 9.1, 9.1, 2000, 18200.0, 1050], [20240816, 9.1, 9.09, 9.09, 9.09, 9.09, 12800, 116352.0, 1051], [20240816, 9.09, 9.08, 9.09, 9.08, 9.09, 5600, 50898.0, 1052], [20240816, 9.09, 9.08, 9.08, 9.08, 9.08, 36500, 331420.0, 1053], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 1400, 12712.0, 1054], [20240816, 9.08, 9.07, 9.07, 9.07, 9.07, 7400, 67118.0, 1055], [20240816, 9.07, 9.07, 9.07, 9.07, 9.07, 58900, 534223.0, 1056], [20240816, 9.07, 9.08, 9.08, 9.08, 9.08, 6000, 54480.0, 1057], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 14300, 129821.0, 1058], [20240816, 9.08, 9.08, 9.09, 9.08, 9.09, 9700, 88122.0, 1059], [20240816, 9.09, 9.08, 9.09, 9.08, 9.08, 90200, 819018.0, 1100], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 44400, 403152.0, 1101], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 2200, 19976.0, 1102], [20240816, 9.08, 9.08, 9.09, 9.08, 9.09, 17700, 160865.0, 1103], [20240816, 9.09, 9.08, 9.08, 9.08, 9.08, 700, 6356.0, 1104], [20240816, 9.08, 9.08, 9.09, 9.08, 9.09, 3600, 32690.0, 1105], [20240816, 9.09, 9.09, 9.09, 9.08, 9.08, 6200, 56298.0, 1106], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 12200, 110776.0, 1107], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 0, 0.0, 1108], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 3500, 31780.0, 1109], [20240816, 9.08, 9.08, 9.09, 9.08, 9.09, 2800, 25440.0, 1110], [20240816, 9.09, 9.09, 9.09, 9.08, 9.08, 7700, 69946.0, 1111], [20240816, 9.08, 9.08, 9.08, 9.08, 9.08, 0, 0.0, 1112], [20240816, 9.08, 9.07, 9.07, 9.07, 9.07, 40600, 368463.0, 1113], [20240816, 9.07, 9.07, 9.07, 9.07, 9.07, 2000, 18140.0, 1114], [20240816, 9.07, 9.07, 9.07, 9.07, 9.07, 8500, 77095.0, 1115], [20240816, 9.07, 9.06, 9.07, 9.05, 9.05, 260800, 2361049.0, 1116], [20240816, 9.05, 9.05, 9.06, 9.05, 9.05, 9400, 85073.0, 1117], [20240816, 9.05, 9.05, 9.06, 9.05, 9.06, 19000, 172225.0, 1118], [20240816, 9.06, 9.06, 9.06, 9.05, 9.05, 34900, 315945.0, 1119], [20240816, 9.05, 9.05, 9.06, 9.05, 9.06, 19200, 173775.0, 1120], [20240816, 9.06, 9.05, 9.06, 9.05, 9.06, 17100, 154826.0, 1121], [20240816, 9.06, 9.06, 9.07, 9.06, 9.06, 14600, 132277.0, 1122], [20240816, 9.06, 9.06, 9.06, 9.06, 9.06, 15400, 139524.0, 1123], [20240816, 9.06, 9.05, 9.06, 9.05, 9.06, 15000, 135770.0, 1124], [20240816, 9.06, 9.07, 9.07, 9.07, 9.07, 1500, 13605.0, 1125], [20240816, 9.07, 9.06, 9.06, 9.06, 9.06, 11700, 106002.0, 1126], [20240816, 9.06, 9.07, 9.07, 9.04, 9.04, 49300, 445949.0, 1127], [20240816, 9.04, 9.02, 9.04, 9.02, 9.03, 35700, 322198.0, 1128], [20240816, 9.03, 9.03, 9.03, 9.01, 9.03, 81400, 733743.0, 1129], [20240816, 9.03, 9.02, 9.03, 9.02, 9.03, 24500, 220996.0, 1130], [20240816, 9.03, 9.03, 9.04, 9.03, 9.04, 16600, 149929.0, 1301], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 4800, 43392.0, 1302], [20240816, 9.04, 9.04, 9.04, 9.03, 9.03, 7700, 69558.0, 1303], [20240816, 9.03, 9.03, 9.03, 9.02, 9.02, 22800, 205773.0, 1304], [20240816, 9.02, 9.02, 9.02, 9.02, 9.02, 1400, 12628.0, 1305], [20240816, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1306], [20240816, 9.02, 9.02, 9.03, 9.02, 9.03, 5100, 46027.0, 1307], [20240816, 9.03, 9.03, 9.04, 9.03, 9.04, 9000, 81293.0, 1308], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 2000, 18080.0, 1309], [20240816, 9.04, 9.04, 9.05, 9.04, 9.05, 4300, 38883.0, 1310], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 1600, 14480.0, 1311], [20240816, 9.05, 9.04, 9.04, 9.04, 9.04, 4500, 40669.0, 1312], [20240816, 9.04, 9.03, 9.03, 9.03, 9.03, 42100, 380144.0, 1313], [20240816, 9.03, 9.04, 9.05, 9.04, 9.05, 4500, 40705.0, 1314], [20240816, 9.05, 9.06, 9.06, 9.05, 9.05, 3600, 32614.0, 1315], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 2500, 22625.0, 1316], [20240816, 9.05, 9.06, 9.06, 9.06, 9.06, 3600, 32616.0, 1317], [20240816, 9.06, 9.06, 9.06, 9.06, 9.06, 7300, 66138.0, 1318], [20240816, 9.06, 9.06, 9.06, 9.06, 9.06, 3700, 33522.0, 1319], [20240816, 9.06, 9.05, 9.06, 9.04, 9.04, 24300, 219821.0, 1320], [20240816, 9.04, 9.05, 9.05, 9.05, 9.05, 12000, 108597.0, 1321], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 100, 905.0, 1322], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 1500, 13575.0, 1323], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 2600, 23530.0, 1324], [20240816, 9.05, 9.05, 9.09, 9.05, 9.09, 73400, 665890.0, 1325], [20240816, 9.09, 9.07, 9.07, 9.07, 9.07, 3900, 35373.0, 1326], [20240816, 9.07, 9.06, 9.06, 9.06, 9.06, 52200, 472932.0, 1327], [20240816, 9.06, 9.05, 9.06, 9.05, 9.06, 4300, 38925.0, 1328], [20240816, 9.06, 9.05, 9.06, 9.05, 9.06, 6600, 59772.0, 1329], [20240816, 9.06, 9.06, 9.06, 9.06, 9.06, 400, 3624.0, 1330], [20240816, 9.06, 9.06, 9.06, 9.05, 9.05, 300, 2716.0, 1331], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 1000, 9050.0, 1332], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 26600, 240571.0, 1333], [20240816, 9.05, 9.05, 9.05, 9.04, 9.04, 1600, 14465.0, 1334], [20240816, 9.04, 9.05, 9.05, 9.04, 9.04, 8900, 80464.0, 1335], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1336], [20240816, 9.04, 9.04, 9.05, 9.04, 9.05, 2600, 23527.0, 1337], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 500, 4525.0, 1338], [20240816, 9.05, 9.05, 9.05, 9.04, 9.04, 6300, 56954.0, 1339], [20240816, 9.04, 9.04, 9.05, 9.04, 9.05, 2600, 23509.0, 1340], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 1300, 11765.0, 1341], [20240816, 9.05, 9.04, 9.04, 9.04, 9.04, 5900, 53336.0, 1342], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 500, 4520.0, 1343], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1344], [20240816, 9.04, 9.04, 9.05, 9.04, 9.05, 500, 4523.0, 1345], [20240816, 9.05, 9.04, 9.04, 9.04, 9.04, 5200, 47008.0, 1346], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 2700, 24408.0, 1347], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 33600, 303745.0, 1348], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 1200, 10848.0, 1349], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 1500, 13560.0, 1350], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 2900, 26216.0, 1351], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 2300, 20792.0, 1352], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 200, 1808.0, 1353], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 400, 3616.0, 1354], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 800, 7232.0, 1355], [20240816, 9.04, 9.05, 9.05, 9.05, 9.05, 200, 1810.0, 1356], [20240816, 9.05, 9.05, 9.05, 9.04, 9.05, 2400, 21714.0, 1357], [20240816, 9.05, 9.05, 9.05, 9.04, 9.04, 1300, 11760.0, 1358], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 4900, 44296.0, 1359], [20240816, 9.04, 9.05, 9.05, 9.05, 9.05, 100, 905.0, 1400], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 20500, 185525.0, 1401], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 8600, 77830.0, 1402], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 5900, 53395.0, 1403], [20240816, 9.05, 9.05, 9.05, 9.03, 9.03, 64600, 583788.0, 1404], [20240816, 9.03, 9.03, 9.04, 9.03, 9.04, 14800, 133723.0, 1405], [20240816, 9.04, 9.04, 9.05, 9.04, 9.04, 7200, 65091.0, 1406], [20240816, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1407], [20240816, 9.04, 9.05, 9.05, 9.05, 9.05, 1000, 9050.0, 1408], [20240816, 9.05, 9.04, 9.05, 9.04, 9.05, 1600, 14477.0, 1409], [20240816, 9.05, 9.05, 9.05, 9.05, 9.05, 0, 0.0, 1410], [20240816, 9.05, 9.04, 9.04, 9.03, 9.03, 77800, 702704.0, 1411], [20240816, 9.03, 9.03, 9.03, 9.02, 9.02, 28600, 257987.0, 1412], [20240816, 9.02, 9.02, 9.02, 9.02, 9.02, 12500, 112750.0, 1413], [20240816, 9.02, 9.02, 9.02, 9.02, 9.02, 7300, 65846.0, 1414], [20240816, 9.02, 9.02, 9.02, 9.02, 9.02, 8100, 73062.0, 1415], [20240816, 9.02, 9.02, 9.02, 9.0, 9.0, 74000, 666728.0, 1416], [20240816, 9.0, 9.0, 9.0, 8.99, 8.99, 182500, 1642293.0, 1417], [20240816, 8.99, 8.99, 9.0, 8.99, 8.99, 24000, 215839.0, 1418], [20240816, 8.99, 8.99, 8.99, 8.99, 8.99, 13700, 123173.0, 1419], [20240816, 8.99, 8.99, 8.99, 8.98, 8.98, 46000, 413097.0, 1420], [20240816, 8.98, 8.98, 8.98, 8.97, 8.97, 25300, 227095.0, 1421], [20240816, 8.97, 8.97, 8.98, 8.96, 8.96, 52700, 472583.0, 1422], [20240816, 8.96, 8.96, 8.97, 8.96, 8.96, 47900, 429425.0, 1423], [20240816, 8.96, 8.97, 8.97, 8.97, 8.97, 5900, 52923.0, 1424], [20240816, 8.97, 8.97, 8.97, 8.96, 8.97, 29300, 262803.0, 1425], [20240816, 8.97, 8.96, 8.97, 8.96, 8.97, 12000, 107623.0, 1426], [20240816, 8.97, 8.97, 8.97, 8.96, 8.96, 52600, 471382.0, 1427], [20240816, 8.96, 8.96, 8.97, 8.96, 8.97, 39000, 349780.0, 1428], [20240816, 8.97, 8.97, 8.97, 8.96, 8.96, 12200, 109424.0, 1429], [20240816, 8.96, 8.97, 8.97, 8.96, 8.97, 7400, 66377.0, 1430], [20240816, 8.97, 8.97, 8.98, 8.97, 8.98, 14800, 132780.0, 1431], [20240816, 8.98, 8.98, 8.98, 8.97, 8.98, 18000, 161634.0, 1432], [20240816, 8.98, 8.97, 8.97, 8.97, 8.97, 20800, 186579.0, 1433], [20240816, 8.97, 8.97, 8.98, 8.97, 8.97, 5900, 52925.0, 1434], [20240816, 8.97, 8.99, 8.99, 8.99, 8.99, 132000, 1186475.0, 1435], [20240816, 8.99, 8.97, 8.98, 8.97, 8.98, 4200, 37715.0, 1436], [20240816, 8.98, 8.98, 9.0, 8.98, 9.0, 11100, 99756.0, 1437], [20240816, 9.0, 9.0, 9.0, 8.99, 8.99, 10200, 91760.0, 1438], [20240816, 8.99, 9.0, 9.0, 9.0, 9.0, 19800, 178200.0, 1439], [20240816, 9.0, 9.0, 9.0, 9.0, 9.0, 2100, 18900.0, 1440], [20240816, 9.0, 9.01, 9.01, 8.99, 9.0, 27600, 248405.0, 1441], [20240816, 9.0, 8.99, 9.0, 8.99, 9.0, 21500, 193289.0, 1442], [20240816, 9.0, 8.99, 9.01, 8.98, 9.0, 47100, 423584.0, 1443], [20240816, 9.0, 8.99, 9.0, 8.98, 9.0, 2100, 18870.0, 1444], [20240816, 9.0, 8.99, 9.0, 8.99, 8.99, 16700, 150041.0, 1445], [20240816, 8.99, 8.99, 9.0, 8.99, 8.99, 8300, 74627.0, 1446], [20240816, 8.99, 8.99, 8.99, 8.99, 8.99, 22200, 199578.0, 1447], [20240816, 8.99, 8.99, 9.0, 8.98, 9.0, 27700, 249100.0, 1448], [20240816, 9.0, 9.0, 9.01, 8.99, 9.0, 27800, 250309.0, 1449], [20240816, 9.0, 9.01, 9.01, 9.01, 9.01, 15200, 136952.0, 1450], [20240816, 9.01, 9.02, 9.02, 9.0, 9.01, 5000, 45032.0, 1451], [20240816, 9.01, 9.01, 9.01, 9.0, 9.0, 22500, 202593.0, 1452], [20240816, 9.0, 9.01, 9.01, 9.0, 9.0, 8700, 78324.0, 1453], [20240816, 9.0, 9.01, 9.01, 9.0, 9.01, 9500, 85588.0, 1454], [20240816, 9.01, 9.0, 9.01, 9.0, 9.0, 54600, 491652.0, 1455], [20240816, 9.0, 9.0, 9.02, 9.0, 9.02, 52700, 474794.0, 1456], [20240816, 9.02, 9.03, 9.03, 9.02, 9.02, 25200, 227530.0, 1457], [20240816, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1458], [20240816, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1459], [20240816, 9.02, 9.02, 9.02, 9.02, 9.02, 139700, 1260094.0, 1500], [20240819, 9.02, 8.97, 9.0, 8.97, 9.0, 31000, 278420.0, 931], [20240819, 9.0, 8.99, 9.01, 8.95, 8.96, 60400, 541650.0, 932], [20240819, 8.96, 8.95, 8.96, 8.91, 8.92, 98000, 875716.0, 933], [20240819, 8.92, 8.92, 8.95, 8.92, 8.94, 6900, 61703.0, 934], [20240819, 8.94, 8.95, 8.98, 8.95, 8.96, 37600, 336601.0, 935], [20240819, 8.96, 8.98, 9.0, 8.98, 9.0, 51100, 459219.0, 936], [20240819, 9.0, 9.0, 9.01, 8.99, 9.01, 4200, 37813.0, 937], [20240819, 9.01, 9.01, 9.03, 9.01, 9.03, 20900, 188484.0, 938], [20240819, 9.03, 9.04, 9.05, 9.04, 9.04, 23200, 209701.0, 939], [20240819, 9.04, 9.03, 9.04, 9.03, 9.03, 21600, 195207.0, 940], [20240819, 9.03, 9.03, 9.03, 9.02, 9.02, 13000, 117337.0, 941], [20240819, 9.02, 9.02, 9.05, 9.02, 9.04, 32900, 297085.0, 942], [20240819, 9.04, 9.04, 9.05, 9.04, 9.05, 45100, 407826.0, 943], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 4100, 37105.0, 944], [20240819, 9.05, 9.05, 9.05, 9.04, 9.04, 4800, 43416.0, 945], [20240819, 9.04, 9.04, 9.05, 9.04, 9.05, 7500, 67817.0, 946], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 1700, 15385.0, 947], [20240819, 9.05, 9.04, 9.05, 9.03, 9.03, 12500, 113043.0, 948], [20240819, 9.03, 9.03, 9.04, 9.03, 9.03, 4700, 42446.0, 949], [20240819, 9.03, 9.04, 9.04, 9.04, 9.04, 800, 7232.0, 950], [20240819, 9.04, 9.04, 9.05, 9.04, 9.04, 29600, 267709.0, 951], [20240819, 9.04, 9.04, 9.05, 9.03, 9.05, 15300, 138336.0, 952], [20240819, 9.05, 9.04, 9.06, 9.04, 9.06, 115300, 1043558.0, 953], [20240819, 9.06, 9.06, 9.06, 9.05, 9.05, 15900, 143900.0, 954], [20240819, 9.05, 9.05, 9.06, 9.05, 9.06, 16100, 145708.0, 955], [20240819, 9.06, 9.06, 9.07, 9.06, 9.07, 18600, 168651.0, 956], [20240819, 9.07, 9.07, 9.07, 9.05, 9.05, 20600, 186558.0, 957], [20240819, 9.05, 9.05, 9.05, 9.03, 9.03, 28500, 257676.0, 958], [20240819, 9.03, 9.03, 9.03, 9.01, 9.01, 30100, 271743.0, 959], [20240819, 9.01, 9.05, 9.07, 9.05, 9.05, 7600, 68788.0, 1000], [20240819, 9.05, 9.07, 9.07, 9.06, 9.06, 7600, 68929.0, 1001], [20240819, 9.06, 9.05, 9.05, 9.05, 9.05, 1700, 15387.0, 1002], [20240819, 9.05, 9.06, 9.06, 9.05, 9.05, 2400, 21722.0, 1003], [20240819, 9.05, 9.06, 9.06, 9.06, 9.06, 1000, 9060.0, 1004], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 7600, 68856.0, 1005], [20240819, 9.06, 9.05, 9.06, 9.05, 9.06, 2200, 19913.0, 1006], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1007], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 700, 6342.0, 1008], [20240819, 9.06, 9.05, 9.06, 9.05, 9.05, 2200, 19912.0, 1009], [20240819, 9.05, 9.05, 9.09, 9.05, 9.08, 37000, 335696.0, 1010], [20240819, 9.08, 9.07, 9.07, 9.03, 9.03, 31400, 283879.0, 1011], [20240819, 9.03, 9.06, 9.06, 9.06, 9.06, 100, 906.0, 1012], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 1200, 10872.0, 1013], [20240819, 9.06, 9.06, 9.06, 9.05, 9.06, 2900, 26271.0, 1014], [20240819, 9.06, 9.05, 9.05, 9.05, 9.05, 1900, 17195.0, 1015], [20240819, 9.05, 9.05, 9.06, 9.05, 9.06, 8000, 72466.0, 1016], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 1200, 10872.0, 1017], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 11000, 99660.0, 1018], [20240819, 9.06, 9.05, 9.06, 9.05, 9.06, 4500, 40763.0, 1019], [20240819, 9.06, 9.05, 9.06, 9.05, 9.06, 6100, 55257.0, 1020], [20240819, 9.06, 9.05, 9.06, 9.05, 9.06, 400, 3623.0, 1021], [20240819, 9.06, 9.06, 9.06, 9.03, 9.03, 50200, 453735.0, 1022], [20240819, 9.03, 9.06, 9.06, 9.06, 9.06, 1900, 17214.0, 1023], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 1800, 16308.0, 1024], [20240819, 9.06, 9.05, 9.05, 9.05, 9.05, 4100, 37105.0, 1025], [20240819, 9.05, 9.06, 9.06, 9.06, 9.06, 2000, 18120.0, 1026], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1027], [20240819, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1028], [20240819, 9.06, 9.05, 9.06, 9.05, 9.05, 2700, 24445.0, 1029], [20240819, 9.05, 9.05, 9.05, 9.04, 9.04, 3500, 31655.0, 1030], [20240819, 9.04, 9.04, 9.04, 9.03, 9.04, 19700, 177993.0, 1031], [20240819, 9.04, 9.03, 9.03, 9.03, 9.03, 6000, 54227.0, 1032], [20240819, 9.03, 9.05, 9.09, 9.05, 9.08, 80900, 733964.0, 1033], [20240819, 9.08, 9.08, 9.08, 9.07, 9.07, 3200, 29045.0, 1034], [20240819, 9.07, 9.07, 9.07, 9.05, 9.06, 41500, 375896.0, 1035], [20240819, 9.06, 9.05, 9.07, 9.05, 9.07, 22400, 202832.0, 1036], [20240819, 9.07, 9.08, 9.08, 9.07, 9.07, 14700, 133452.0, 1037], [20240819, 9.07, 9.07, 9.07, 9.05, 9.05, 3600, 32600.0, 1038], [20240819, 9.05, 9.07, 9.08, 9.07, 9.08, 500, 4536.0, 1039], [20240819, 9.08, 9.05, 9.05, 9.05, 9.05, 20000, 181149.0, 1040], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 1100, 9955.0, 1041], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 0, 0.0, 1042], [20240819, 9.05, 9.06, 9.06, 9.06, 9.06, 600, 5436.0, 1043], [20240819, 9.06, 9.06, 9.07, 9.06, 9.07, 5300, 48032.0, 1044], [20240819, 9.07, 9.06, 9.06, 9.06, 9.06, 1100, 9966.0, 1045], [20240819, 9.06, 9.05, 9.05, 9.05, 9.05, 200, 1810.0, 1046], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 0, 0.0, 1047], [20240819, 9.05, 9.04, 9.05, 9.03, 9.05, 24600, 222461.0, 1048], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 0, 0.0, 1049], [20240819, 9.05, 9.06, 9.06, 9.05, 9.05, 3300, 29870.0, 1050], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 1800, 16290.0, 1051], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 700, 6335.0, 1052], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 1000, 9050.0, 1053], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 0, 0.0, 1054], [20240819, 9.05, 9.06, 9.06, 9.06, 9.06, 2500, 22650.0, 1055], [20240819, 9.06, 9.04, 9.04, 9.04, 9.04, 1100, 9947.0, 1056], [20240819, 9.04, 9.06, 9.06, 9.06, 9.06, 200, 1812.0, 1057], [20240819, 9.06, 9.05, 9.05, 9.05, 9.05, 300, 2715.0, 1058], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 0, 0.0, 1059], [20240819, 9.05, 9.05, 9.05, 9.05, 9.05, 1100, 9955.0, 1100], [20240819, 9.05, 9.05, 9.05, 9.04, 9.04, 1100, 9947.0, 1101], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 7400, 66896.0, 1102], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1103], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1104], [20240819, 9.04, 9.03, 9.04, 9.03, 9.04, 1100, 9942.0, 1105], [20240819, 9.04, 9.03, 9.03, 9.03, 9.03, 200, 1806.0, 1106], [20240819, 9.03, 9.03, 9.04, 9.03, 9.04, 8000, 72367.0, 1107], [20240819, 9.04, 9.03, 9.04, 9.03, 9.04, 6000, 54193.0, 1108], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1109], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 1300, 11752.0, 1110], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 11700, 105853.0, 1111], [20240819, 9.04, 9.04, 9.04, 9.03, 9.03, 3300, 29812.0, 1112], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 500, 4515.0, 1113], [20240819, 9.03, 9.04, 9.04, 9.03, 9.04, 4000, 36159.0, 1114], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1115], [20240819, 9.04, 9.04, 9.05, 9.03, 9.03, 1100, 9943.0, 1116], [20240819, 9.03, 9.03, 9.03, 9.02, 9.02, 23800, 214908.0, 1117], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 5600, 50564.0, 1118], [20240819, 9.03, 9.03, 9.04, 9.03, 9.04, 11500, 103853.0, 1119], [20240819, 9.04, 9.04, 9.04, 9.03, 9.03, 1100, 9943.0, 1120], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1121], [20240819, 9.03, 9.04, 9.04, 9.03, 9.03, 2300, 20771.0, 1122], [20240819, 9.03, 9.03, 9.04, 9.03, 9.04, 20700, 187125.0, 1123], [20240819, 9.04, 9.05, 9.05, 9.04, 9.04, 38200, 345344.0, 1124], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1125], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1126], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1127], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1128], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 1100, 9934.0, 1129], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 3600, 32519.0, 1130], [20240819, 9.04, 9.04, 9.04, 9.02, 9.02, 13900, 125514.0, 1301], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 4100, 36982.0, 1302], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 900, 8126.0, 1303], [20240819, 9.03, 9.03, 9.03, 9.02, 9.02, 7900, 71268.0, 1304], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 4300, 38786.0, 1305], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 13200, 119062.0, 1306], [20240819, 9.01, 9.01, 9.01, 9.01, 9.01, 300, 2703.0, 1307], [20240819, 9.01, 9.02, 9.02, 9.02, 9.02, 100, 902.0, 1308], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 1700, 15329.0, 1309], [20240819, 9.01, 9.01, 9.01, 9.01, 9.01, 7100, 63971.0, 1310], [20240819, 9.01, 9.01, 9.01, 9.01, 9.01, 700, 6307.0, 1311], [20240819, 9.01, 9.02, 9.02, 9.02, 9.02, 300, 2706.0, 1312], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 1000, 9020.0, 1313], [20240819, 9.02, 9.01, 9.01, 9.01, 9.01, 300, 2703.0, 1314], [20240819, 9.01, 9.01, 9.01, 9.01, 9.01, 200, 1802.0, 1315], [20240819, 9.01, 9.01, 9.01, 9.01, 9.01, 0, 0.0, 1316], [20240819, 9.01, 9.02, 9.02, 9.02, 9.02, 500, 4510.0, 1317], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1318], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 4700, 42394.0, 1319], [20240819, 9.02, 9.03, 9.03, 9.03, 9.03, 100, 903.0, 1320], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 500, 4515.0, 1321], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 100, 903.0, 1322], [20240819, 9.03, 9.02, 9.03, 9.02, 9.03, 5300, 47807.0, 1323], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 2100, 18942.0, 1324], [20240819, 9.02, 9.03, 9.03, 9.03, 9.03, 500, 4515.0, 1325], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1326], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 1000, 9030.0, 1327], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 1600, 14432.0, 1328], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 4200, 37884.0, 1329], [20240819, 9.02, 9.03, 9.03, 9.03, 9.03, 8900, 80367.0, 1330], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 3100, 27962.0, 1331], [20240819, 9.02, 9.03, 9.03, 9.03, 9.03, 400, 3612.0, 1332], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1333], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 600, 5418.0, 1334], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 2100, 18963.0, 1335], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 17600, 158752.0, 1336], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1337], [20240819, 9.02, 9.03, 9.03, 9.02, 9.02, 5600, 50518.0, 1338], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1339], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 200, 1804.0, 1340], [20240819, 9.02, 9.03, 9.03, 9.03, 9.03, 2000, 18060.0, 1341], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1342], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1343], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1344], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1345], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 4000, 36080.0, 1346], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 4500, 40595.0, 1347], [20240819, 9.03, 9.02, 9.02, 9.01, 9.01, 90300, 814369.0, 1348], [20240819, 9.01, 9.02, 9.02, 9.02, 9.02, 4400, 39688.0, 1349], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 1700, 15334.0, 1350], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1351], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 3600, 32472.0, 1352], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 1400, 12628.0, 1353], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1354], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 5800, 52316.0, 1355], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 6100, 55022.0, 1356], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 7500, 67650.0, 1357], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1358], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 2100, 18942.0, 1359], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 2500, 22550.0, 1400], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 2100, 18957.0, 1401], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1402], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 900, 8118.0, 1403], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 2100, 18942.0, 1404], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 200, 1804.0, 1405], [20240819, 9.02, 9.03, 9.03, 9.02, 9.02, 3700, 33378.0, 1406], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 8300, 74861.0, 1407], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 3600, 32445.0, 1408], [20240819, 9.02, 9.03, 9.03, 9.03, 9.03, 700, 6321.0, 1409], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1410], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 500, 4515.0, 1411], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 7400, 66748.0, 1412], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1413], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 4000, 36080.0, 1414], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 10900, 98318.0, 1415], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 900, 8119.0, 1416], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 1600, 14432.0, 1417], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 300, 2707.0, 1418], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 100, 903.0, 1419], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 700, 6321.0, 1420], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 500, 4510.0, 1421], [20240819, 9.02, 9.03, 9.03, 9.03, 9.03, 4400, 39692.0, 1422], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1423], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 2000, 18040.0, 1424], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 1500, 13541.0, 1425], [20240819, 9.03, 9.02, 9.02, 9.02, 9.02, 1100, 9922.0, 1426], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 0, 0.0, 1427], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 2100, 18942.0, 1428], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 3000, 27060.0, 1429], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 6000, 54125.0, 1430], [20240819, 9.03, 9.03, 9.03, 9.02, 9.02, 1000, 9024.0, 1431], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 31500, 284330.0, 1432], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 22300, 201369.0, 1433], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 400, 3612.0, 1434], [20240819, 9.03, 9.04, 9.04, 9.04, 9.04, 12800, 115712.0, 1435], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 0, 0.0, 1436], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 4500, 40680.0, 1437], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 10000, 90400.0, 1438], [20240819, 9.04, 9.03, 9.03, 9.03, 9.03, 200, 1806.0, 1439], [20240819, 9.03, 9.04, 9.04, 9.04, 9.04, 1100, 9944.0, 1440], [20240819, 9.04, 9.03, 9.04, 9.03, 9.04, 2400, 21690.0, 1441], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 7400, 66896.0, 1442], [20240819, 9.04, 9.04, 9.04, 9.04, 9.04, 4900, 44296.0, 1443], [20240819, 9.04, 9.03, 9.03, 9.02, 9.02, 24700, 223020.0, 1444], [20240819, 9.02, 9.03, 9.03, 9.02, 9.02, 900, 8128.0, 1445], [20240819, 9.02, 9.03, 9.05, 9.03, 9.04, 5800, 52379.0, 1446], [20240819, 9.04, 9.02, 9.04, 9.02, 9.02, 4100, 36986.0, 1447], [20240819, 9.02, 9.03, 9.04, 9.03, 9.04, 12100, 109381.0, 1448], [20240819, 9.04, 9.04, 9.04, 9.02, 9.02, 8700, 78554.0, 1449], [20240819, 9.02, 9.03, 9.03, 9.02, 9.03, 3600, 32496.0, 1450], [20240819, 9.03, 9.03, 9.03, 9.02, 9.02, 1700, 15344.0, 1451], [20240819, 9.02, 9.02, 9.02, 9.02, 9.02, 1700, 15335.0, 1452], [20240819, 9.02, 9.02, 9.03, 9.02, 9.02, 3400, 30671.0, 1453], [20240819, 9.02, 9.03, 9.03, 9.02, 9.03, 2700, 24377.0, 1454], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 16300, 147189.0, 1455], [20240819, 9.03, 9.02, 9.04, 9.02, 9.04, 51100, 461566.0, 1456], [20240819, 9.04, 9.03, 9.04, 9.03, 9.04, 75300, 680430.0, 1457], [20240819, 9.04, 9.03, 9.03, 9.03, 9.03, 700, 6321.0, 1458], [20240819, 9.03, 9.03, 9.03, 9.03, 9.03, 0, 0.0, 1459], [20240819, 9.03, 9.05, 9.05, 9.05, 9.05, 71200, 644360.0, 1500], [20240820, 9.05, 9.07, 9.11, 9.03, 9.07, 168600, 1530159.0, 931], [20240820, 9.07, 9.07, 9.07, 9.02, 9.02, 17800, 161053.0, 932], [20240820, 9.02, 9.02, 9.04, 9.02, 9.04, 20900, 188597.0, 933], [20240820, 9.04, 9.04, 9.05, 9.03, 9.03, 10900, 98566.0, 934], [20240820, 9.03, 9.01, 9.03, 9.01, 9.02, 36700, 331147.0, 935], [20240820, 9.02, 9.03, 9.04, 9.03, 9.04, 10100, 91240.0, 936], [20240820, 9.04, 9.05, 9.05, 9.0, 9.03, 76700, 691744.0, 937], [20240820, 9.03, 9.02, 9.03, 8.98, 8.98, 52600, 473402.0, 938], [20240820, 8.98, 9.02, 9.04, 9.02, 9.02, 7200, 64979.0, 939], [20240820, 9.02, 9.03, 9.03, 9.02, 9.03, 6200, 55962.0, 940], [20240820, 9.03, 9.02, 9.04, 9.02, 9.04, 8000, 72261.0, 941], [20240820, 9.04, 9.04, 9.05, 9.04, 9.04, 22200, 200763.0, 942], [20240820, 9.04, 9.05, 9.05, 9.04, 9.05, 10600, 95926.0, 943], [20240820, 9.05, 9.04, 9.04, 9.04, 9.04, 6900, 62376.0, 944], [20240820, 9.04, 9.03, 9.03, 9.0, 9.02, 30400, 273903.0, 945], [20240820, 9.02, 9.02, 9.02, 9.0, 9.0, 34400, 309607.0, 946], [20240820, 9.0, 9.02, 9.04, 9.02, 9.04, 23700, 214169.0, 947], [20240820, 9.04, 9.02, 9.02, 9.01, 9.01, 1100, 9914.0, 948], [20240820, 9.01, 9.01, 9.02, 9.01, 9.02, 6000, 54071.0, 949], [20240820, 9.02, 9.0, 9.0, 9.0, 9.0, 26000, 234134.0, 950], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 15300, 137654.0, 951], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 8300, 74700.0, 952], [20240820, 9.0, 9.0, 9.01, 9.0, 9.01, 7100, 63958.0, 953], [20240820, 9.01, 9.01, 9.02, 9.01, 9.02, 8100, 73040.0, 954], [20240820, 9.02, 9.02, 9.02, 9.02, 9.02, 500, 4510.0, 955], [20240820, 9.02, 9.02, 9.02, 9.02, 9.02, 400, 3608.0, 956], [20240820, 9.02, 9.02, 9.02, 9.01, 9.01, 17400, 156925.0, 957], [20240820, 9.01, 9.01, 9.01, 9.0, 9.0, 32900, 296409.0, 958], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 4700, 42300.0, 959], [20240820, 9.0, 9.01, 9.01, 9.0, 9.0, 48300, 434710.0, 1000], [20240820, 9.0, 8.99, 8.99, 8.99, 8.99, 2300, 20682.0, 1001], [20240820, 8.99, 8.99, 9.0, 8.99, 9.0, 11900, 107060.0, 1002], [20240820, 9.0, 9.01, 9.01, 8.99, 8.99, 3300, 29669.0, 1003], [20240820, 8.99, 9.0, 9.0, 8.99, 8.99, 18400, 165599.0, 1004], [20240820, 8.99, 9.0, 9.0, 8.99, 8.99, 13500, 121489.0, 1005], [20240820, 8.99, 9.0, 9.0, 8.99, 9.0, 14000, 125901.0, 1006], [20240820, 9.0, 9.0, 9.0, 8.99, 8.99, 5900, 53086.0, 1007], [20240820, 8.99, 9.0, 9.0, 8.99, 8.99, 3900, 35086.0, 1008], [20240820, 8.99, 9.0, 9.0, 8.99, 8.99, 22300, 200547.0, 1009], [20240820, 8.99, 8.99, 8.99, 8.98, 8.98, 22500, 202091.0, 1010], [20240820, 8.98, 8.98, 8.99, 8.98, 8.98, 7200, 64668.0, 1011], [20240820, 8.98, 8.98, 8.99, 8.98, 8.99, 16700, 149969.0, 1012], [20240820, 8.99, 8.99, 8.99, 8.97, 8.97, 11400, 102338.0, 1013], [20240820, 8.97, 8.97, 8.97, 8.96, 8.96, 4600, 41261.0, 1014], [20240820, 8.96, 8.97, 9.0, 8.96, 9.0, 59300, 533257.0, 1015], [20240820, 9.0, 9.0, 9.0, 8.99, 8.99, 7900, 71083.0, 1016], [20240820, 8.99, 8.97, 8.98, 8.97, 8.98, 16700, 149864.0, 1017], [20240820, 8.98, 9.0, 9.0, 9.0, 9.0, 45700, 411190.0, 1018], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 300, 2700.0, 1019], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 24400, 219600.0, 1020], [20240820, 9.0, 9.0, 9.02, 9.0, 9.02, 20600, 185423.0, 1021], [20240820, 9.02, 9.0, 9.0, 9.0, 9.0, 25000, 225088.0, 1022], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 1000, 9000.0, 1023], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 4500, 40500.0, 1024], [20240820, 9.0, 9.0, 9.0, 8.99, 8.99, 5700, 51249.0, 1025], [20240820, 8.99, 9.0, 9.0, 8.98, 9.0, 38700, 347834.0, 1026], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 100, 900.0, 1027], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 0, 0.0, 1028], [20240820, 9.0, 8.98, 8.98, 8.98, 8.98, 1200, 10776.0, 1029], [20240820, 8.98, 8.98, 8.98, 8.98, 8.98, 9500, 85310.0, 1030], [20240820, 8.98, 8.99, 8.99, 8.99, 8.99, 18700, 168113.0, 1031], [20240820, 8.99, 8.99, 9.0, 8.99, 9.0, 25900, 232894.0, 1032], [20240820, 9.0, 9.03, 9.03, 9.0, 9.0, 3800, 34238.0, 1033], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 0, 0.0, 1034], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 1000, 9000.0, 1035], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 5700, 51300.0, 1036], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 8900, 80100.0, 1037], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 4100, 36900.0, 1038], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 0, 0.0, 1039], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 11000, 99000.0, 1040], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 11000, 99000.0, 1041], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 800, 7200.0, 1042], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 0, 0.0, 1043], [20240820, 9.0, 9.0, 9.0, 9.0, 9.0, 5900, 53100.0, 1044], [20240820, 9.0, 9.0, 9.0, 8.99, 9.0, 25700, 231050.0, 1045], [20240820, 9.0, 8.99, 8.99, 8.98, 8.98, 500, 4493.0, 1046], [20240820, 8.98, 8.98, 8.99, 8.98, 8.98, 6000, 53928.0, 1047], [20240820, 8.98, 8.98, 9.0, 8.98, 9.0, 1200, 10778.0, 1048], [20240820, 9.0, 8.99, 8.99, 8.98, 8.98, 2500, 22455.0, 1049], [20240820, 8.98, 8.98, 8.99, 8.98, 8.98, 2500, 22455.0, 1050], [20240820, 8.98, 8.99, 8.99, 8.99, 8.99, 2000, 17980.0, 1051], [20240820, 8.99, 8.99, 8.99, 8.99, 8.99, 1800, 16182.0, 1052], [20240820, 8.99, 8.98, 8.98, 8.98, 8.98, 10600, 95188.0, 1053], [20240820, 8.98, 8.98, 8.99, 8.98, 8.98, 26600, 238873.0, 1054], [20240820, 8.98, 8.97, 8.97, 8.97, 8.97, 17900, 160710.0, 1055], [20240820, 8.97, 8.97, 8.97, 8.97, 8.97, 10100, 90597.0, 1056], [20240820, 8.97, 8.98, 8.98, 8.97, 8.98, 11400, 102272.0, 1057], [20240820, 8.98, 8.97, 8.97, 8.96, 8.96, 8800, 78911.0, 1058], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 13200, 118272.0, 1059], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 0, 0.0, 1100], [20240820, 8.96, 8.96, 8.97, 8.96, 8.97, 1400, 12556.0, 1101], [20240820, 8.97, 8.96, 8.96, 8.96, 8.96, 1800, 16128.0, 1102], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 200, 1792.0, 1103], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 0, 0.0, 1104], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 1900, 17024.0, 1105], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 3400, 30464.0, 1106], [20240820, 8.96, 8.97, 8.97, 8.97, 8.97, 2200, 19734.0, 1107], [20240820, 8.97, 8.97, 8.97, 8.97, 8.97, 6800, 60996.0, 1108], [20240820, 8.97, 8.96, 8.96, 8.95, 8.96, 43200, 387029.0, 1109], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 7700, 68967.0, 1110], [20240820, 8.96, 8.96, 8.97, 8.96, 8.97, 5600, 50177.0, 1111], [20240820, 8.97, 8.97, 8.97, 8.97, 8.97, 2100, 18837.0, 1112], [20240820, 8.97, 8.96, 8.97, 8.96, 8.96, 11300, 101212.0, 1113], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 11300, 101248.0, 1114], [20240820, 8.96, 8.96, 8.96, 8.95, 8.95, 9600, 85928.0, 1115], [20240820, 8.95, 8.95, 8.95, 8.94, 8.94, 56900, 509215.0, 1116], [20240820, 8.94, 8.94, 8.94, 8.93, 8.94, 24000, 214545.0, 1117], [20240820, 8.94, 8.94, 8.94, 8.93, 8.93, 17500, 156362.0, 1118], [20240820, 8.93, 8.93, 8.93, 8.93, 8.93, 0, 0.0, 1119], [20240820, 8.93, 8.93, 8.94, 8.93, 8.93, 14700, 131300.0, 1120], [20240820, 8.93, 8.93, 8.94, 8.93, 8.94, 23200, 207276.0, 1121], [20240820, 8.94, 8.94, 8.94, 8.93, 8.93, 8300, 74124.0, 1122], [20240820, 8.93, 8.91, 8.91, 8.91, 8.91, 60300, 537499.0, 1123], [20240820, 8.91, 8.92, 8.92, 8.92, 8.92, 3600, 32112.0, 1124], [20240820, 8.92, 8.92, 8.92, 8.91, 8.92, 32300, 287995.0, 1125], [20240820, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1126], [20240820, 8.92, 8.93, 8.93, 8.9, 8.9, 60500, 538912.0, 1127], [20240820, 8.9, 8.9, 8.91, 8.9, 8.91, 10000, 89039.0, 1128], [20240820, 8.91, 8.92, 8.92, 8.92, 8.92, 7100, 63332.0, 1129], [20240820, 8.92, 8.92, 8.92, 8.92, 8.92, 8000, 71379.0, 1130], [20240820, 8.92, 8.94, 8.94, 8.92, 8.92, 22000, 196350.92, 1301], [20240820, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1302], [20240820, 8.92, 8.92, 8.93, 8.92, 8.92, 5400, 48173.0, 1303], [20240820, 8.92, 8.92, 8.92, 8.92, 8.92, 2700, 24104.0, 1304], [20240820, 8.92, 8.93, 8.93, 8.93, 8.93, 2800, 25004.0, 1305], [20240820, 8.93, 8.92, 8.93, 8.92, 8.92, 19800, 176653.08, 1306], [20240820, 8.92, 8.92, 8.92, 8.91, 8.92, 9500, 84729.0, 1307], [20240820, 8.92, 8.92, 8.93, 8.92, 8.93, 5900, 52649.92, 1308], [20240820, 8.93, 8.93, 8.93, 8.93, 8.93, 3700, 33041.0, 1309], [20240820, 8.93, 8.92, 8.92, 8.92, 8.92, 8500, 75873.0, 1310], [20240820, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1311], [20240820, 8.92, 8.93, 8.93, 8.88, 8.91, 128800, 1145097.0, 1312], [20240820, 8.91, 8.9, 8.9, 8.87, 8.87, 17800, 158030.0, 1313], [20240820, 8.87, 8.89, 8.9, 8.89, 8.9, 400, 3557.0, 1314], [20240820, 8.9, 8.89, 8.89, 8.89, 8.89, 1400, 12446.0, 1315], [20240820, 8.89, 8.89, 8.89, 8.89, 8.89, 4900, 43561.0, 1316], [20240820, 8.89, 8.9, 8.9, 8.9, 8.9, 1000, 8900.0, 1317], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 2300, 20470.0, 1318], [20240820, 8.9, 8.89, 8.9, 8.89, 8.9, 4100, 36450.0, 1319], [20240820, 8.9, 8.9, 8.9, 8.88, 8.88, 26800, 238031.0, 1320], [20240820, 8.88, 8.88, 8.88, 8.88, 8.88, 59500, 528360.0, 1321], [20240820, 8.88, 8.91, 8.91, 8.9, 8.9, 3100, 27613.0, 1322], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 300, 2670.0, 1323], [20240820, 8.9, 8.9, 8.9, 8.89, 8.9, 13500, 120092.0, 1324], [20240820, 8.9, 8.89, 8.89, 8.88, 8.88, 10100, 89711.0, 1325], [20240820, 8.88, 8.89, 8.89, 8.89, 8.89, 400, 3556.0, 1326], [20240820, 8.89, 8.9, 8.9, 8.9, 8.9, 300, 2670.0, 1327], [20240820, 8.9, 8.89, 8.9, 8.89, 8.9, 4200, 37370.0, 1328], [20240820, 8.9, 8.9, 8.9, 8.89, 8.9, 3800, 33818.0, 1329], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 14500, 129040.0, 1330], [20240820, 8.9, 8.89, 8.89, 8.88, 8.89, 26200, 232876.0, 1331], [20240820, 8.89, 8.88, 8.88, 8.86, 8.87, 58800, 521891.0, 1332], [20240820, 8.87, 8.87, 8.87, 8.87, 8.87, 700, 6209.0, 1333], [20240820, 8.87, 8.87, 8.87, 8.87, 8.87, 7600, 67412.0, 1334], [20240820, 8.87, 8.86, 8.86, 8.85, 8.85, 74300, 657897.0, 1335], [20240820, 8.85, 8.85, 8.85, 8.85, 8.85, 5900, 52215.0, 1336], [20240820, 8.85, 8.85, 8.85, 8.84, 8.84, 14300, 126436.0, 1337], [20240820, 8.84, 8.84, 8.84, 8.84, 8.84, 4100, 36244.0, 1338], [20240820, 8.84, 8.85, 8.86, 8.85, 8.86, 6600, 58466.0, 1339], [20240820, 8.86, 8.85, 8.86, 8.85, 8.86, 1800, 15947.0, 1340], [20240820, 8.86, 8.87, 8.87, 8.85, 8.85, 2000, 17712.0, 1341], [20240820, 8.85, 8.87, 8.87, 8.86, 8.86, 6600, 58497.0, 1342], [20240820, 8.86, 8.86, 8.86, 8.85, 8.85, 4500, 39863.0, 1343], [20240820, 8.85, 8.85, 8.86, 8.85, 8.86, 45700, 404450.0, 1344], [20240820, 8.86, 8.86, 8.86, 8.86, 8.86, 6100, 54046.0, 1345], [20240820, 8.86, 8.86, 8.86, 8.86, 8.86, 9900, 87714.0, 1346], [20240820, 8.86, 8.86, 8.86, 8.85, 8.85, 5000, 44270.0, 1347], [20240820, 8.85, 8.86, 8.86, 8.86, 8.86, 1700, 15062.0, 1348], [20240820, 8.86, 8.86, 8.87, 8.86, 8.87, 31600, 280221.0, 1349], [20240820, 8.87, 8.87, 8.89, 8.87, 8.89, 2000, 17754.0, 1350], [20240820, 8.89, 8.87, 8.87, 8.87, 8.87, 3100, 27497.0, 1351], [20240820, 8.87, 8.89, 8.89, 8.89, 8.89, 3600, 32003.0, 1352], [20240820, 8.89, 8.89, 8.9, 8.89, 8.89, 21800, 193920.0, 1353], [20240820, 8.89, 8.89, 8.89, 8.89, 8.89, 10200, 90678.0, 1354], [20240820, 8.89, 8.89, 8.89, 8.89, 8.89, 600, 5334.0, 1355], [20240820, 8.89, 8.9, 8.9, 8.9, 8.9, 2500, 22250.0, 1356], [20240820, 8.9, 8.91, 8.91, 8.91, 8.91, 900, 8019.0, 1357], [20240820, 8.91, 8.91, 8.92, 8.9, 8.9, 23400, 208408.0, 1358], [20240820, 8.9, 8.91, 8.91, 8.89, 8.89, 6400, 56968.0, 1359], [20240820, 8.89, 8.89, 8.89, 8.89, 8.89, 200, 1778.0, 1400], [20240820, 8.89, 8.89, 8.89, 8.89, 8.89, 1200, 10668.0, 1401], [20240820, 8.89, 8.89, 8.89, 8.89, 8.89, 2000, 17780.0, 1402], [20240820, 8.89, 8.9, 8.9, 8.89, 8.89, 5800, 51587.0, 1403], [20240820, 8.89, 8.89, 8.9, 8.89, 8.89, 10000, 88910.0, 1404], [20240820, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1405], [20240820, 8.89, 8.89, 8.9, 8.89, 8.9, 300, 2668.0, 1406], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1407], [20240820, 8.9, 8.89, 8.9, 8.89, 8.9, 700, 6228.0, 1408], [20240820, 8.9, 8.9, 8.91, 8.9, 8.91, 20800, 185128.0, 1409], [20240820, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1410], [20240820, 8.91, 8.9, 8.9, 8.9, 8.9, 1200, 10680.0, 1411], [20240820, 8.9, 8.89, 8.9, 8.89, 8.89, 3400, 30234.0, 1412], [20240820, 8.89, 8.9, 8.9, 8.9, 8.9, 20300, 180670.0, 1413], [20240820, 8.9, 8.9, 8.91, 8.9, 8.91, 600, 5345.0, 1414], [20240820, 8.91, 8.9, 8.91, 8.9, 8.91, 10500, 93550.0, 1415], [20240820, 8.91, 8.91, 8.91, 8.91, 8.91, 1400, 12474.0, 1416], [20240820, 8.91, 8.9, 8.9, 8.9, 8.9, 700, 6230.0, 1417], [20240820, 8.9, 8.92, 8.92, 8.91, 8.91, 12100, 107910.0, 1418], [20240820, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1419], [20240820, 8.91, 8.91, 8.91, 8.91, 8.91, 700, 6237.0, 1420], [20240820, 8.91, 8.91, 8.92, 8.9, 8.9, 21200, 189094.0, 1421], [20240820, 8.9, 8.91, 8.91, 8.9, 8.9, 200, 1781.0, 1422], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 4500, 40050.0, 1423], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 1500, 13350.0, 1424], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 2000, 17800.0, 1425], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 5000, 44500.0, 1426], [20240820, 8.9, 8.9, 8.9, 8.89, 8.89, 3900, 34708.0, 1427], [20240820, 8.89, 8.9, 8.9, 8.9, 8.9, 2000, 17797.0, 1428], [20240820, 8.9, 8.9, 8.9, 8.89, 8.89, 6000, 53373.0, 1429], [20240820, 8.89, 8.9, 8.9, 8.9, 8.9, 500, 4450.0, 1430], [20240820, 8.9, 8.91, 8.92, 8.91, 8.92, 5200, 46365.0, 1431], [20240820, 8.92, 8.91, 8.92, 8.9, 8.91, 8800, 78411.0, 1432], [20240820, 8.91, 8.91, 8.91, 8.9, 8.9, 2700, 24045.0, 1433], [20240820, 8.9, 8.91, 8.92, 8.91, 8.91, 1200, 10699.0, 1434], [20240820, 8.91, 8.92, 8.92, 8.91, 8.91, 23400, 208547.0, 1435], [20240820, 8.91, 8.91, 8.92, 8.91, 8.92, 7700, 68672.0, 1436], [20240820, 8.92, 8.92, 8.92, 8.92, 8.92, 3900, 34788.0, 1437], [20240820, 8.92, 8.93, 8.93, 8.93, 8.93, 11700, 104481.0, 1438], [20240820, 8.93, 8.94, 8.94, 8.94, 8.94, 6000, 53640.0, 1439], [20240820, 8.94, 8.94, 8.95, 8.94, 8.95, 24400, 218369.0, 1440], [20240820, 8.95, 8.95, 8.95, 8.94, 8.94, 11400, 101930.0, 1441], [20240820, 8.94, 8.94, 8.94, 8.94, 8.94, 10000, 89400.0, 1442], [20240820, 8.94, 8.94, 8.94, 8.94, 8.94, 200, 1788.0, 1443], [20240820, 8.94, 8.94, 8.94, 8.93, 8.93, 10600, 94694.0, 1444], [20240820, 8.93, 8.93, 8.93, 8.92, 8.92, 21700, 193768.0, 1445], [20240820, 8.92, 8.91, 8.92, 8.91, 8.91, 11800, 105175.0, 1446], [20240820, 8.91, 8.91, 8.92, 8.91, 8.92, 7800, 69499.0, 1447], [20240820, 8.92, 8.9, 8.9, 8.89, 8.89, 15100, 134384.0, 1448], [20240820, 8.89, 8.9, 8.9, 8.89, 8.9, 35700, 317728.0, 1449], [20240820, 8.9, 8.9, 8.92, 8.9, 8.91, 14200, 126522.0, 1450], [20240820, 8.91, 8.92, 8.92, 8.92, 8.92, 21000, 187221.0, 1451], [20240820, 8.92, 8.92, 8.92, 8.9, 8.91, 6200, 55245.0, 1452], [20240820, 8.91, 8.91, 8.92, 8.91, 8.92, 22400, 199697.0, 1453], [20240820, 8.92, 8.92, 8.93, 8.92, 8.92, 29400, 262254.0, 1454], [20240820, 8.92, 8.92, 8.92, 8.91, 8.92, 11500, 102562.0, 1455], [20240820, 8.92, 8.92, 8.92, 8.91, 8.91, 17000, 151481.0, 1456], [20240820, 8.91, 8.91, 8.91, 8.9, 8.9, 3600, 32049.0, 1457], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 1500, 13352.0, 1458], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1459], [20240820, 8.9, 8.9, 8.9, 8.9, 8.9, 75000, 667500.0, 1500], [20240821, 8.9, 8.88, 8.9, 8.85, 8.89, 81900, 726487.0, 931], [20240821, 8.89, 8.89, 8.89, 8.86, 8.87, 23600, 209267.0, 932], [20240821, 8.87, 8.88, 8.88, 8.84, 8.88, 27000, 239180.0, 933], [20240821, 8.88, 8.88, 8.89, 8.88, 8.89, 10300, 91507.0, 934], [20240821, 8.89, 8.9, 8.92, 8.9, 8.92, 22400, 199399.0, 935], [20240821, 8.92, 8.92, 8.92, 8.91, 8.92, 8100, 72192.0, 936], [20240821, 8.92, 8.92, 8.93, 8.92, 8.93, 8100, 72266.0, 937], [20240821, 8.93, 8.92, 8.92, 8.9, 8.91, 37300, 332221.0, 938], [20240821, 8.91, 8.9, 8.91, 8.9, 8.91, 5500, 48955.0, 939], [20240821, 8.91, 8.91, 8.91, 8.9, 8.9, 23300, 207494.0, 940], [20240821, 8.9, 8.88, 8.9, 8.88, 8.89, 47600, 422786.0, 941], [20240821, 8.89, 8.88, 8.93, 8.88, 8.93, 12500, 111194.0, 942], [20240821, 8.93, 8.89, 8.94, 8.89, 8.93, 32000, 285315.0, 943], [20240821, 8.93, 8.93, 8.93, 8.92, 8.92, 900, 8036.0, 944], [20240821, 8.92, 8.93, 8.93, 8.93, 8.93, 500, 4465.0, 945], [20240821, 8.93, 8.92, 8.93, 8.9, 8.92, 16400, 146250.0, 946], [20240821, 8.92, 8.92, 8.92, 8.91, 8.92, 3500, 31210.0, 947], [20240821, 8.92, 8.91, 8.91, 8.91, 8.91, 3300, 29403.0, 948], [20240821, 8.91, 8.91, 8.93, 8.91, 8.93, 4300, 38332.0, 949], [20240821, 8.93, 8.93, 8.95, 8.93, 8.95, 20700, 185016.0, 950], [20240821, 8.95, 8.95, 8.95, 8.94, 8.94, 4700, 42028.0, 951], [20240821, 8.94, 8.94, 8.94, 8.93, 8.93, 4600, 41109.0, 952], [20240821, 8.93, 8.92, 8.92, 8.92, 8.92, 37700, 336599.0, 953], [20240821, 8.92, 8.93, 8.93, 8.92, 8.93, 11000, 98130.0, 954], [20240821, 8.93, 8.93, 8.93, 8.93, 8.93, 700, 6251.0, 955], [20240821, 8.93, 8.91, 8.92, 8.91, 8.92, 1200, 10702.0, 956], [20240821, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 957], [20240821, 8.92, 8.91, 8.91, 8.9, 8.9, 15700, 139867.0, 958], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 100, 890.0, 959], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 15700, 139730.0, 1000], [20240821, 8.9, 8.9, 8.9, 8.89, 8.89, 2800, 24902.0, 1001], [20240821, 8.89, 8.85, 8.89, 8.85, 8.89, 171400, 1518106.0, 1002], [20240821, 8.89, 8.91, 8.92, 8.91, 8.91, 6300, 56149.0, 1003], [20240821, 8.91, 8.91, 8.92, 8.91, 8.92, 2000, 17837.0, 1004], [20240821, 8.92, 8.92, 8.92, 8.92, 8.92, 100, 892.0, 1005], [20240821, 8.92, 8.91, 8.92, 8.91, 8.91, 900, 8022.0, 1006], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 500, 4455.0, 1007], [20240821, 8.91, 8.9, 8.91, 8.9, 8.91, 3900, 34720.0, 1008], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 3300, 29390.0, 1009], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1010], [20240821, 8.91, 8.91, 8.92, 8.91, 8.92, 4500, 40104.0, 1011], [20240821, 8.92, 8.92, 8.92, 8.92, 8.92, 3400, 30318.0, 1012], [20240821, 8.92, 8.92, 8.92, 8.91, 8.91, 5700, 50823.0, 1013], [20240821, 8.91, 8.9, 8.91, 8.9, 8.91, 5100, 45406.0, 1014], [20240821, 8.91, 8.91, 8.91, 8.9, 8.9, 5600, 49848.0, 1015], [20240821, 8.9, 8.9, 8.91, 8.9, 8.91, 1200, 10690.0, 1016], [20240821, 8.91, 8.9, 8.9, 8.9, 8.9, 10000, 89050.0, 1017], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1018], [20240821, 8.9, 8.91, 8.92, 8.91, 8.92, 2200, 19617.0, 1019], [20240821, 8.92, 8.92, 8.92, 8.92, 8.92, 100, 892.0, 1020], [20240821, 8.92, 8.92, 8.92, 8.91, 8.91, 11800, 105248.0, 1021], [20240821, 8.91, 8.9, 8.92, 8.9, 8.92, 42100, 374764.0, 1022], [20240821, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1023], [20240821, 8.92, 8.91, 8.91, 8.91, 8.91, 100, 891.0, 1024], [20240821, 8.91, 8.92, 8.92, 8.91, 8.91, 3400, 30306.0, 1025], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 4000, 35640.0, 1026], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1027], [20240821, 8.91, 8.9, 8.91, 8.9, 8.91, 28800, 256578.0, 1028], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 400, 3564.0, 1029], [20240821, 8.91, 8.91, 8.92, 8.91, 8.92, 700, 6238.0, 1030], [20240821, 8.92, 8.91, 8.91, 8.9, 8.9, 18700, 166607.0, 1031], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 200, 1780.0, 1032], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 2700, 24030.0, 1033], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1034], [20240821, 8.9, 8.9, 8.91, 8.9, 8.91, 2100, 18706.0, 1035], [20240821, 8.91, 8.9, 8.9, 8.9, 8.9, 2400, 21360.0, 1036], [20240821, 8.9, 8.91, 8.91, 8.91, 8.91, 1100, 9801.0, 1037], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 200, 1782.0, 1038], [20240821, 8.91, 8.91, 8.91, 8.9, 8.9, 27600, 245844.0, 1039], [20240821, 8.9, 8.9, 8.9, 8.89, 8.89, 9700, 86243.0, 1040], [20240821, 8.89, 8.89, 8.89, 8.88, 8.88, 2000, 17772.0, 1041], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 26900, 238872.0, 1042], [20240821, 8.88, 8.89, 8.89, 8.89, 8.89, 12500, 111128.0, 1043], [20240821, 8.89, 8.9, 8.9, 8.9, 8.9, 2200, 19580.0, 1044], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 300, 2670.0, 1045], [20240821, 8.9, 8.89, 8.89, 8.89, 8.89, 7100, 63119.0, 1046], [20240821, 8.89, 8.89, 8.89, 8.89, 8.89, 500, 4445.0, 1047], [20240821, 8.89, 8.89, 8.89, 8.88, 8.88, 5400, 47955.0, 1048], [20240821, 8.88, 8.89, 8.9, 8.89, 8.9, 67000, 595770.0, 1049], [20240821, 8.9, 8.91, 8.91, 8.89, 8.89, 400, 3562.0, 1050], [20240821, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1051], [20240821, 8.89, 8.9, 8.9, 8.9, 8.9, 900, 8010.0, 1052], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 4600, 40940.0, 1053], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 6700, 59630.0, 1054], [20240821, 8.9, 8.92, 8.92, 8.92, 8.92, 68300, 608935.0, 1055], [20240821, 8.92, 8.92, 8.92, 8.92, 8.92, 1200, 10704.0, 1056], [20240821, 8.92, 8.93, 8.93, 8.93, 8.93, 100, 893.0, 1057], [20240821, 8.93, 8.93, 8.93, 8.93, 8.93, 0, 0.0, 1058], [20240821, 8.93, 8.92, 8.92, 8.92, 8.92, 100, 892.0, 1059], [20240821, 8.92, 8.92, 8.92, 8.92, 8.92, 1400, 12488.0, 1100], [20240821, 8.92, 8.92, 8.92, 8.92, 8.92, 9600, 85632.0, 1101], [20240821, 8.92, 8.91, 8.91, 8.91, 8.91, 100, 891.0, 1102], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1103], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1104], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 3100, 27621.0, 1105], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 300, 2673.0, 1106], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1107], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1108], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1109], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1110], [20240821, 8.91, 8.91, 8.91, 8.9, 8.9, 2600, 23141.0, 1111], [20240821, 8.9, 8.91, 8.91, 8.91, 8.91, 1000, 8910.0, 1112], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 4000, 35640.0, 1113], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 200, 1782.0, 1114], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 1000, 8910.0, 1115], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1116], [20240821, 8.91, 8.91, 8.91, 8.91, 8.91, 0, 0.0, 1117], [20240821, 8.91, 8.9, 8.9, 8.9, 8.9, 1000, 8900.0, 1118], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 5500, 48958.9, 1119], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 1200, 10680.0, 1120], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 1000, 8900.0, 1121], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 5100, 45390.0, 1122], [20240821, 8.9, 8.89, 8.89, 8.89, 8.89, 9100, 80899.0, 1123], [20240821, 8.89, 8.89, 8.9, 8.89, 8.9, 27900, 248032.0, 1124], [20240821, 8.9, 8.89, 8.89, 8.89, 8.89, 1000, 8890.0, 1125], [20240821, 8.89, 8.89, 8.89, 8.89, 8.89, 8500, 75565.0, 1126], [20240821, 8.89, 8.89, 8.89, 8.88, 8.88, 26600, 236231.0, 1127], [20240821, 8.88, 8.88, 8.88, 8.87, 8.87, 5900, 52378.0, 1128], [20240821, 8.87, 8.88, 8.88, 8.88, 8.88, 1900, 16872.0, 1129], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 5500, 48840.0, 1130], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 200, 1776.0, 1301], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 900, 7992.0, 1302], [20240821, 8.88, 8.88, 8.89, 8.88, 8.89, 2000, 17779.0, 1303], [20240821, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1304], [20240821, 8.89, 8.89, 8.89, 8.88, 8.88, 3200, 28418.0, 1305], [20240821, 8.88, 8.89, 8.89, 8.88, 8.88, 6400, 56856.0, 1306], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 5900, 52392.0, 1307], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 5300, 47064.0, 1308], [20240821, 8.88, 8.88, 8.9, 8.88, 8.9, 8800, 78255.0, 1309], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 2500, 22250.0, 1310], [20240821, 8.9, 8.9, 8.9, 8.9, 8.9, 23100, 205768.0, 1311], [20240821, 8.9, 8.87, 8.87, 8.87, 8.87, 2900, 25723.0, 1312], [20240821, 8.87, 8.89, 8.89, 8.89, 8.89, 100, 889.0, 1313], [20240821, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1314], [20240821, 8.89, 8.89, 8.89, 8.89, 8.89, 100, 889.0, 1315], [20240821, 8.89, 8.88, 8.88, 8.88, 8.88, 1000, 8880.0, 1316], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 400, 3552.0, 1317], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 6500, 57720.0, 1318], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 200, 1776.0, 1319], [20240821, 8.88, 8.88, 8.88, 8.87, 8.87, 3900, 34618.0, 1320], [20240821, 8.87, 8.87, 8.87, 8.87, 8.87, 5000, 44350.0, 1321], [20240821, 8.87, 8.88, 8.88, 8.88, 8.88, 10400, 92352.0, 1322], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 7500, 66600.0, 1323], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 0, 0.0, 1324], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 0, 0.0, 1325], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 100, 888.0, 1326], [20240821, 8.88, 8.87, 8.87, 8.87, 8.87, 8000, 70960.0, 1327], [20240821, 8.87, 8.87, 8.88, 8.87, 8.88, 13100, 116202.0, 1328], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 13200, 117216.0, 1329], [20240821, 8.88, 8.89, 8.89, 8.88, 8.88, 46200, 410286.0, 1330], [20240821, 8.88, 8.88, 8.89, 8.88, 8.89, 3400, 30202.0, 1331], [20240821, 8.89, 8.87, 8.89, 8.87, 8.89, 400, 3552.0, 1332], [20240821, 8.89, 8.87, 8.87, 8.87, 8.87, 200, 1774.0, 1333], [20240821, 8.87, 8.87, 8.87, 8.87, 8.87, 0, 0.0, 1334], [20240821, 8.87, 8.87, 8.87, 8.87, 8.87, 0, 0.0, 1335], [20240821, 8.87, 8.87, 8.87, 8.87, 8.87, 400, 3548.0, 1336], [20240821, 8.87, 8.87, 8.88, 8.87, 8.88, 3500, 31076.0, 1337], [20240821, 8.88, 8.87, 8.87, 8.87, 8.87, 100, 887.0, 1338], [20240821, 8.87, 8.87, 8.88, 8.87, 8.87, 3100, 27502.0, 1339], [20240821, 8.87, 8.87, 8.88, 8.87, 8.87, 800, 7097.0, 1340], [20240821, 8.87, 8.87, 8.87, 8.87, 8.87, 5800, 51446.0, 1341], [20240821, 8.87, 8.88, 8.88, 8.88, 8.88, 1100, 9768.0, 1342], [20240821, 8.88, 8.87, 8.88, 8.87, 8.88, 5000, 44355.0, 1343], [20240821, 8.88, 8.87, 8.88, 8.87, 8.88, 3600, 31933.0, 1344], [20240821, 8.88, 8.88, 8.88, 8.88, 8.88, 100, 888.0, 1345], [20240821, 8.88, 8.87, 8.87, 8.87, 8.87, 12400, 109988.0, 1346], [20240821, 8.87, 8.87, 8.88, 8.87, 8.88, 6300, 55902.0, 1347], [20240821, 8.88, 8.88, 8.88, 8.87, 8.87, 15600, 138412.0, 1348], [20240821, 8.87, 8.86, 8.87, 8.86, 8.87, 5800, 51435.0, 1349], [20240821, 8.87, 8.87, 8.88, 8.87, 8.88, 2400, 21289.0, 1350], [20240821, 8.88, 8.87, 8.87, 8.87, 8.87, 7400, 65638.0, 1351], [20240821, 8.87, 8.87, 8.87, 8.86, 8.86, 9500, 84254.0, 1352], [20240821, 8.86, 8.87, 8.87, 8.86, 8.86, 3100, 27476.0, 1353], [20240821, 8.86, 8.87, 8.87, 8.86, 8.86, 1200, 10633.0, 1354], [20240821, 8.86, 8.87, 8.87, 8.86, 8.87, 4100, 36333.0, 1355], [20240821, 8.87, 8.86, 8.86, 8.86, 8.86, 5400, 47844.0, 1356], [20240821, 8.86, 8.86, 8.87, 8.86, 8.87, 3900, 34571.0, 1357], [20240821, 8.87, 8.86, 8.86, 8.86, 8.86, 3600, 31896.0, 1358], [20240821, 8.86, 8.86, 8.87, 8.86, 8.87, 4800, 42547.0, 1359], [20240821, 8.87, 8.86, 8.86, 8.86, 8.86, 4200, 37212.0, 1400], [20240821, 8.86, 8.86, 8.86, 8.86, 8.86, 2200, 19492.0, 1401], [20240821, 8.86, 8.86, 8.87, 8.86, 8.87, 3000, 26588.0, 1402], [20240821, 8.87, 8.86, 8.86, 8.85, 8.85, 22200, 196582.0, 1403], [20240821, 8.85, 8.85, 8.85, 8.85, 8.85, 2200, 19470.0, 1404], [20240821, 8.85, 8.85, 8.86, 8.85, 8.85, 3300, 29216.0, 1405], [20240821, 8.85, 8.85, 8.86, 8.85, 8.86, 27200, 240968.0, 1406], [20240821, 8.86, 8.86, 8.87, 8.86, 8.87, 2700, 23927.0, 1407], [20240821, 8.87, 8.86, 8.86, 8.86, 8.86, 3400, 30126.0, 1408], [20240821, 8.86, 8.86, 8.86, 8.86, 8.86, 2200, 19492.0, 1409], [20240821, 8.86, 8.86, 8.86, 8.86, 8.86, 2600, 23036.0, 1410], [20240821, 8.86, 8.86, 8.86, 8.86, 8.86, 4200, 37212.0, 1411], [20240821, 8.86, 8.85, 8.86, 8.85, 8.86, 2300, 20356.0, 1412], [20240821, 8.86, 8.85, 8.85, 8.85, 8.85, 8700, 76995.0, 1413], [20240821, 8.85, 8.85, 8.85, 8.85, 8.85, 2200, 19470.0, 1414], [20240821, 8.85, 8.85, 8.85, 8.85, 8.85, 2300, 20355.0, 1415], [20240821, 8.85, 8.85, 8.86, 8.85, 8.85, 4100, 36286.0, 1416], [20240821, 8.85, 8.85, 8.85, 8.84, 8.85, 79800, 706170.0, 1417], [20240821, 8.85, 8.85, 8.85, 8.85, 8.85, 2200, 19470.0, 1418], [20240821, 8.85, 8.85, 8.86, 8.85, 8.85, 2400, 21242.0, 1419], [20240821, 8.85, 8.85, 8.86, 8.85, 8.85, 3000, 26557.0, 1420], [20240821, 8.85, 8.85, 8.86, 8.85, 8.86, 2400, 21243.0, 1421], [20240821, 8.86, 8.85, 8.86, 8.85, 8.85, 2300, 20356.0, 1422], [20240821, 8.85, 8.85, 8.86, 8.85, 8.86, 5000, 44270.0, 1423], [20240821, 8.86, 8.85, 8.86, 8.85, 8.85, 4100, 36305.0, 1424], [20240821, 8.85, 8.85, 8.86, 8.85, 8.85, 4400, 38962.0, 1425], [20240821, 8.85, 8.85, 8.87, 8.85, 8.85, 3000, 26568.0, 1426], [20240821, 8.85, 8.85, 8.85, 8.85, 8.85, 2200, 19470.0, 1427], [20240821, 8.85, 8.85, 8.87, 8.85, 8.87, 5700, 50483.0, 1428], [20240821, 8.87, 8.85, 8.87, 8.85, 8.87, 3500, 31003.0, 1429], [20240821, 8.87, 8.85, 8.85, 8.85, 8.85, 3200, 28320.0, 1430], [20240821, 8.85, 8.85, 8.87, 8.85, 8.86, 5600, 49580.0, 1431], [20240821, 8.86, 8.86, 8.86, 8.85, 8.86, 3000, 26570.0, 1432], [20240821, 8.86, 8.86, 8.86, 8.85, 8.85, 5200, 46048.0, 1433], [20240821, 8.85, 8.85, 8.86, 8.85, 8.86, 5300, 46935.0, 1434], [20240821, 8.86, 8.85, 8.86, 8.85, 8.86, 9900, 87676.0, 1435], [20240821, 8.86, 8.85, 8.86, 8.84, 8.84, 52000, 459947.0, 1436], [20240821, 8.84, 8.85, 8.85, 8.84, 8.84, 9100, 80492.0, 1437], [20240821, 8.84, 8.85, 8.85, 8.84, 8.84, 5500, 48634.0, 1438], [20240821, 8.84, 8.85, 8.85, 8.83, 8.84, 31100, 274943.0, 1439], [20240821, 8.84, 8.84, 8.85, 8.84, 8.85, 3000, 26539.0, 1440], [20240821, 8.85, 8.84, 8.84, 8.84, 8.84, 2000, 17680.0, 1441], [20240821, 8.84, 8.85, 8.85, 8.84, 8.84, 7400, 65453.0, 1442], [20240821, 8.84, 8.84, 8.85, 8.84, 8.85, 20000, 176961.0, 1443], [20240821, 8.85, 8.84, 8.84, 8.84, 8.84, 500, 4420.0, 1444], [20240821, 8.84, 8.84, 8.84, 8.82, 8.83, 55400, 489198.0, 1445], [20240821, 8.83, 8.83, 8.84, 8.82, 8.82, 8900, 78534.0, 1446], [20240821, 8.82, 8.82, 8.84, 8.82, 8.83, 62900, 554854.0, 1447], [20240821, 8.83, 8.83, 8.83, 8.82, 8.82, 36800, 324625.0, 1448], [20240821, 8.82, 8.82, 8.82, 8.8, 8.81, 37600, 331172.0, 1449], [20240821, 8.81, 8.81, 8.81, 8.8, 8.81, 24500, 215699.0, 1450], [20240821, 8.81, 8.81, 8.81, 8.8, 8.81, 12200, 107405.0, 1451], [20240821, 8.81, 8.81, 8.81, 8.8, 8.8, 13300, 117133.0, 1452], [20240821, 8.8, 8.8, 8.81, 8.8, 8.8, 38400, 338121.0, 1453], [20240821, 8.8, 8.81, 8.81, 8.8, 8.81, 85400, 752009.0, 1454], [20240821, 8.81, 8.81, 8.83, 8.81, 8.83, 19900, 175382.0, 1455], [20240821, 8.83, 8.82, 8.83, 8.82, 8.83, 9000, 79383.0, 1456], [20240821, 8.83, 8.81, 8.82, 8.81, 8.82, 2600, 22920.0, 1457], [20240821, 8.82, 8.82, 8.82, 8.82, 8.82, 0, 0.0, 1458], [20240821, 8.82, 8.82, 8.82, 8.82, 8.82, 0, 0.0, 1459], [20240821, 8.82, 8.81, 8.81, 8.81, 8.81, 45100, 397331.0, 1500], [20240822, 8.81, 8.83, 8.85, 8.81, 8.85, 20500, 181165.0, 931], [20240822, 8.85, 8.85, 8.88, 8.85, 8.87, 14700, 130194.0, 932], [20240822, 8.87, 8.88, 8.88, 8.87, 8.88, 19200, 170473.0, 933], [20240822, 8.88, 8.87, 8.87, 8.85, 8.85, 42200, 373757.0, 934], [20240822, 8.85, 8.85, 8.86, 8.85, 8.86, 4300, 38069.0, 935], [20240822, 8.86, 8.86, 8.86, 8.83, 8.83, 24200, 214155.0, 936], [20240822, 8.83, 8.83, 8.84, 8.82, 8.82, 38600, 340858.0, 937], [20240822, 8.82, 8.83, 8.83, 8.82, 8.82, 15800, 139362.0, 938], [20240822, 8.82, 8.81, 8.82, 8.81, 8.82, 10000, 88143.0, 939], [20240822, 8.82, 8.82, 8.82, 8.82, 8.82, 8100, 71442.0, 940], [20240822, 8.82, 8.82, 8.82, 8.82, 8.82, 700, 6174.0, 941], [20240822, 8.82, 8.82, 8.82, 8.82, 8.82, 0, 0.0, 942], [20240822, 8.82, 8.83, 8.83, 8.81, 8.82, 19800, 174639.0, 943], [20240822, 8.82, 8.81, 8.82, 8.81, 8.81, 2000, 17622.0, 944], [20240822, 8.81, 8.82, 8.83, 8.82, 8.83, 27200, 239949.0, 945], [20240822, 8.83, 8.83, 8.85, 8.83, 8.85, 2200, 19468.0, 946], [20240822, 8.85, 8.85, 8.85, 8.85, 8.85, 9000, 79650.0, 947], [20240822, 8.85, 8.85, 8.85, 8.84, 8.84, 9000, 79597.0, 948], [20240822, 8.84, 8.84, 8.85, 8.84, 8.85, 6400, 56630.0, 949], [20240822, 8.85, 8.86, 8.86, 8.85, 8.85, 1500, 13288.0, 950], [20240822, 8.85, 8.85, 8.86, 8.85, 8.85, 11400, 100900.0, 951], [20240822, 8.85, 8.85, 8.85, 8.85, 8.85, 1900, 16815.0, 952], [20240822, 8.85, 8.84, 8.85, 8.84, 8.84, 3000, 26523.0, 953], [20240822, 8.84, 8.84, 8.84, 8.83, 8.84, 14800, 130705.0, 954], [20240822, 8.84, 8.83, 8.83, 8.83, 8.83, 4700, 41501.0, 955], [20240822, 8.83, 8.82, 8.82, 8.82, 8.82, 43700, 385762.0, 956], [20240822, 8.82, 8.82, 8.83, 8.81, 8.82, 5200, 45826.0, 957], [20240822, 8.82, 8.82, 8.82, 8.81, 8.82, 13300, 117280.0, 958], [20240822, 8.82, 8.83, 8.83, 8.82, 8.82, 2700, 23822.0, 959], [20240822, 8.82, 8.81, 8.82, 8.81, 8.82, 1100, 9692.0, 1000], [20240822, 8.82, 8.81, 8.81, 8.79, 8.8, 55600, 489552.0, 1001], [20240822, 8.8, 8.8, 8.8, 8.78, 8.79, 10100, 88779.0, 1002], [20240822, 8.79, 8.79, 8.79, 8.77, 8.78, 53500, 469847.0, 1003], [20240822, 8.78, 8.78, 8.78, 8.76, 8.78, 16800, 147402.0, 1004], [20240822, 8.78, 8.77, 8.78, 8.76, 8.76, 6900, 60494.0, 1005], [20240822, 8.76, 8.76, 8.77, 8.76, 8.77, 2900, 25423.0, 1006], [20240822, 8.77, 8.78, 8.78, 8.77, 8.78, 4600, 40378.0, 1007], [20240822, 8.78, 8.78, 8.79, 8.78, 8.78, 5000, 43904.0, 1008], [20240822, 8.78, 8.78, 8.78, 8.77, 8.77, 2400, 21053.0, 1009], [20240822, 8.77, 8.77, 8.78, 8.77, 8.77, 10100, 88629.0, 1010], [20240822, 8.77, 8.77, 8.79, 8.77, 8.78, 16300, 143106.0, 1011], [20240822, 8.78, 8.79, 8.79, 8.77, 8.78, 7300, 64092.0, 1012], [20240822, 8.78, 8.78, 8.78, 8.77, 8.77, 9900, 86903.0, 1013], [20240822, 8.77, 8.77, 8.78, 8.77, 8.78, 8300, 72794.0, 1014], [20240822, 8.78, 8.77, 8.77, 8.75, 8.75, 47700, 418062.0, 1015], [20240822, 8.75, 8.75, 8.75, 8.75, 8.75, 3200, 28000.0, 1016], [20240822, 8.75, 8.76, 8.76, 8.75, 8.76, 10800, 94586.0, 1017], [20240822, 8.76, 8.75, 8.76, 8.75, 8.75, 4300, 37634.0, 1018], [20240822, 8.75, 8.75, 8.76, 8.75, 8.76, 3200, 28003.0, 1019], [20240822, 8.76, 8.75, 8.76, 8.75, 8.76, 11000, 96332.0, 1020], [20240822, 8.76, 8.75, 8.75, 8.75, 8.75, 2200, 19250.0, 1021], [20240822, 8.75, 8.75, 8.75, 8.75, 8.75, 8600, 75250.0, 1022], [20240822, 8.75, 8.75, 8.76, 8.75, 8.76, 20500, 179432.0, 1023], [20240822, 8.76, 8.76, 8.77, 8.76, 8.76, 4900, 42944.0, 1024], [20240822, 8.76, 8.76, 8.77, 8.75, 8.75, 13000, 113889.0, 1025], [20240822, 8.75, 8.75, 8.75, 8.75, 8.75, 2000, 17500.0, 1026], [20240822, 8.75, 8.75, 8.75, 8.74, 8.75, 36800, 322078.0, 1027], [20240822, 8.75, 8.75, 8.76, 8.75, 8.75, 2100, 18377.0, 1028], [20240822, 8.75, 8.75, 8.76, 8.75, 8.75, 3700, 32392.0, 1029], [20240822, 8.75, 8.76, 8.76, 8.76, 8.76, 3600, 31536.0, 1030], [20240822, 8.76, 8.76, 8.77, 8.76, 8.77, 4700, 41207.0, 1031], [20240822, 8.77, 8.77, 8.77, 8.77, 8.77, 3700, 32459.0, 1032], [20240822, 8.77, 8.78, 8.78, 8.77, 8.78, 7100, 62319.0, 1033], [20240822, 8.78, 8.77, 8.77, 8.77, 8.77, 2000, 17540.0, 1034], [20240822, 8.77, 8.77, 8.79, 8.77, 8.79, 5500, 48251.0, 1035], [20240822, 8.79, 8.78, 8.78, 8.77, 8.77, 1700, 14915.0, 1036], [20240822, 8.77, 8.78, 8.78, 8.77, 8.78, 33300, 292056.0, 1037], [20240822, 8.78, 8.78, 8.78, 8.77, 8.77, 6100, 53515.0, 1038], [20240822, 8.77, 8.77, 8.77, 8.77, 8.77, 2800, 24556.0, 1039], [20240822, 8.77, 8.77, 8.77, 8.77, 8.77, 2000, 17540.0, 1040], [20240822, 8.77, 8.79, 8.79, 8.78, 8.79, 12800, 112405.0, 1041], [20240822, 8.79, 8.79, 8.8, 8.79, 8.8, 14000, 123179.0, 1042], [20240822, 8.8, 8.8, 8.82, 8.8, 8.82, 12200, 107456.0, 1043], [20240822, 8.82, 8.81, 8.82, 8.81, 8.82, 54500, 480678.0, 1044], [20240822, 8.82, 8.8, 8.8, 8.8, 8.8, 2600, 22880.0, 1045], [20240822, 8.8, 8.8, 8.81, 8.8, 8.81, 3500, 30825.0, 1046], [20240822, 8.81, 8.81, 8.81, 8.8, 8.8, 9000, 79235.0, 1047], [20240822, 8.8, 8.79, 8.79, 8.79, 8.79, 4600, 40434.0, 1048], [20240822, 8.79, 8.79, 8.79, 8.79, 8.79, 7300, 64167.0, 1049], [20240822, 8.79, 8.79, 8.79, 8.79, 8.79, 5200, 45708.0, 1050], [20240822, 8.79, 8.79, 8.79, 8.78, 8.78, 1900, 16690.0, 1051], [20240822, 8.78, 8.78, 8.78, 8.78, 8.78, 3000, 26340.0, 1052], [20240822, 8.78, 8.78, 8.78, 8.78, 8.78, 5300, 46534.0, 1053], [20240822, 8.78, 8.78, 8.78, 8.77, 8.77, 11200, 98365.0, 1054], [20240822, 8.77, 8.77, 8.77, 8.76, 8.76, 2000, 17530.0, 1055], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 2300, 20148.0, 1056], [20240822, 8.76, 8.76, 8.78, 8.76, 8.77, 2500, 21920.0, 1057], [20240822, 8.77, 8.78, 8.78, 8.77, 8.77, 3300, 28954.0, 1058], [20240822, 8.77, 8.77, 8.77, 8.77, 8.77, 1900, 16663.0, 1059], [20240822, 8.77, 8.78, 8.78, 8.74, 8.74, 35500, 310670.0, 1100], [20240822, 8.74, 8.75, 8.8, 8.75, 8.8, 800, 7015.0, 1101], [20240822, 8.8, 8.79, 8.79, 8.79, 8.79, 5000, 43950.0, 1102], [20240822, 8.79, 8.78, 8.78, 8.78, 8.78, 500, 4390.0, 1103], [20240822, 8.78, 8.78, 8.78, 8.78, 8.78, 500, 4390.0, 1104], [20240822, 8.78, 8.78, 8.78, 8.78, 8.78, 200, 1756.0, 1105], [20240822, 8.78, 8.78, 8.78, 8.78, 8.78, 0, 0.0, 1106], [20240822, 8.78, 8.77, 8.77, 8.76, 8.76, 9200, 80631.0, 1107], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 2200, 19272.0, 1108], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 700, 6132.0, 1109], [20240822, 8.76, 8.76, 8.76, 8.75, 8.75, 1400, 12251.0, 1110], [20240822, 8.75, 8.76, 8.76, 8.76, 8.76, 1800, 15768.0, 1111], [20240822, 8.76, 8.75, 8.75, 8.75, 8.75, 9900, 86625.0, 1112], [20240822, 8.75, 8.75, 8.75, 8.75, 8.75, 0, 0.0, 1113], [20240822, 8.75, 8.75, 8.75, 8.75, 8.75, 400, 3500.0, 1114], [20240822, 8.75, 8.75, 8.76, 8.74, 8.76, 2800, 24491.0, 1115], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 2300, 20148.0, 1116], [20240822, 8.76, 8.76, 8.77, 8.76, 8.77, 2900, 25409.0, 1117], [20240822, 8.77, 8.76, 8.76, 8.76, 8.76, 2700, 23652.0, 1118], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 600, 5256.0, 1119], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 0, 0.0, 1120], [20240822, 8.76, 8.77, 8.77, 8.77, 8.77, 2200, 19294.0, 1121], [20240822, 8.77, 8.77, 8.77, 8.77, 8.77, 0, 0.0, 1122], [20240822, 8.77, 8.78, 8.78, 8.78, 8.78, 2300, 20194.0, 1123], [20240822, 8.78, 8.78, 8.78, 8.77, 8.77, 3000, 26311.0, 1124], [20240822, 8.77, 8.78, 8.78, 8.76, 8.78, 3400, 29846.0, 1125], [20240822, 8.78, 8.78, 8.78, 8.78, 8.78, 0, 0.0, 1126], [20240822, 8.78, 8.78, 8.78, 8.78, 8.78, 0, 0.0, 1127], [20240822, 8.78, 8.78, 8.78, 8.78, 8.78, 100, 878.0, 1128], [20240822, 8.78, 8.76, 8.76, 8.76, 8.76, 3000, 26280.0, 1129], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 0, 0.0, 1130], [20240822, 8.76, 8.76, 8.77, 8.76, 8.77, 8200, 71859.0, 1301], [20240822, 8.77, 8.76, 8.76, 8.76, 8.76, 700, 6132.0, 1302], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 1800, 15768.0, 1303], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 2600, 22776.0, 1304], [20240822, 8.76, 8.76, 8.76, 8.76, 8.76, 3100, 27156.0, 1305], [20240822, 8.76, 8.75, 8.75, 8.75, 8.75, 29000, 253750.0, 1306], [20240822, 8.75, 8.75, 8.75, 8.75, 8.75, 3200, 28000.0, 1307], [20240822, 8.75, 8.75, 8.75, 8.75, 8.75, 9400, 82200.0, 1308], [20240822, 8.75, 8.74, 8.75, 8.73, 8.73, 41200, 360109.0, 1309], [20240822, 8.73, 8.74, 8.74, 8.73, 8.74, 23100, 201704.0, 1310], [20240822, 8.74, 8.72, 8.73, 8.67, 8.68, 128200, 1115068.0, 1311], [20240822, 8.68, 8.67, 8.67, 8.64, 8.64, 37400, 323746.0, 1312], [20240822, 8.64, 8.63, 8.64, 8.61, 8.64, 39800, 343204.0, 1313], [20240822, 8.64, 8.65, 8.65, 8.63, 8.63, 12800, 110585.0, 1314], [20240822, 8.63, 8.64, 8.65, 8.64, 8.65, 110900, 958248.0, 1315], [20240822, 8.65, 8.66, 8.66, 8.65, 8.65, 24100, 208584.0, 1316], [20240822, 8.65, 8.64, 8.64, 8.64, 8.64, 32900, 284256.0, 1317], [20240822, 8.64, 8.64, 8.64, 8.63, 8.64, 13700, 118265.0, 1318], [20240822, 8.64, 8.64, 8.64, 8.59, 8.6, 78600, 676655.0, 1319], [20240822, 8.6, 8.59, 8.62, 8.59, 8.62, 89400, 768539.0, 1320], [20240822, 8.62, 8.62, 8.62, 8.61, 8.61, 3900, 33596.0, 1321], [20240822, 8.61, 8.61, 8.62, 8.61, 8.62, 14100, 121528.0, 1322], [20240822, 8.62, 8.62, 8.63, 8.61, 8.63, 12100, 104365.0, 1323], [20240822, 8.63, 8.62, 8.63, 8.62, 8.63, 4000, 34500.0, 1324], [20240822, 8.63, 8.63, 8.63, 8.63, 8.63, 13000, 112190.0, 1325], [20240822, 8.63, 8.63, 8.66, 8.6, 8.63, 53600, 462359.0, 1326], [20240822, 8.63, 8.63, 8.63, 8.63, 8.63, 0, 0.0, 1327], [20240822, 8.63, 8.63, 8.65, 8.63, 8.65, 3400, 29408.0, 1328], [20240822, 8.65, 8.65, 8.65, 8.64, 8.64, 5800, 50145.0, 1329], [20240822, 8.64, 8.64, 8.64, 8.63, 8.64, 7400, 63896.0, 1330], [20240822, 8.64, 8.64, 8.64, 8.64, 8.64, 500, 4320.0, 1331], [20240822, 8.64, 8.65, 8.65, 8.65, 8.65, 500, 4325.0, 1332], [20240822, 8.65, 8.65, 8.65, 8.65, 8.65, 1600, 13840.0, 1333], [20240822, 8.65, 8.65, 8.65, 8.65, 8.65, 7600, 65740.0, 1334], [20240822, 8.65, 8.64, 8.65, 8.64, 8.65, 7700, 66598.0, 1335], [20240822, 8.65, 8.65, 8.65, 8.65, 8.65, 8600, 74390.0, 1336], [20240822, 8.65, 8.64, 8.65, 8.64, 8.65, 2600, 22480.0, 1337], [20240822, 8.65, 8.62, 8.63, 8.62, 8.63, 60100, 517891.0, 1338], [20240822, 8.63, 8.65, 8.65, 8.62, 8.62, 6400, 55226.0, 1339], [20240822, 8.62, 8.6, 8.6, 8.6, 8.6, 6400, 55040.0, 1340], [20240822, 8.6, 8.62, 8.64, 8.62, 8.64, 10500, 90512.0, 1341], [20240822, 8.64, 8.64, 8.64, 8.63, 8.63, 3400, 29347.0, 1342], [20240822, 8.63, 8.63, 8.63, 8.63, 8.63, 0, 0.0, 1343], [20240822, 8.63, 8.63, 8.63, 8.63, 8.63, 10300, 88889.0, 1344], [20240822, 8.63, 8.64, 8.64, 8.63, 8.64, 2300, 19852.0, 1345], [20240822, 8.64, 8.63, 8.63, 8.62, 8.63, 6200, 53496.0, 1346], [20240822, 8.63, 8.63, 8.63, 8.62, 8.62, 10900, 93963.0, 1347], [20240822, 8.62, 8.61, 8.62, 8.61, 8.62, 32800, 282473.0, 1348], [20240822, 8.62, 8.61, 8.61, 8.6, 8.6, 19100, 164268.0, 1349], [20240822, 8.6, 8.61, 8.61, 8.6, 8.61, 41300, 355341.0, 1350], [20240822, 8.61, 8.61, 8.61, 8.6, 8.61, 1400, 12051.0, 1351], [20240822, 8.61, 8.61, 8.61, 8.61, 8.61, 1200, 10332.0, 1352], [20240822, 8.61, 8.61, 8.61, 8.59, 8.6, 34200, 294118.0, 1353], [20240822, 8.6, 8.6, 8.6, 8.6, 8.6, 17800, 152970.0, 1354], [20240822, 8.6, 8.6, 8.6, 8.59, 8.59, 13200, 113403.0, 1355], [20240822, 8.59, 8.59, 8.6, 8.59, 8.6, 4800, 41258.0, 1356], [20240822, 8.6, 8.59, 8.59, 8.59, 8.59, 500, 4295.0, 1357], [20240822, 8.59, 8.59, 8.6, 8.59, 8.6, 1700, 14611.0, 1358], [20240822, 8.6, 8.59, 8.6, 8.58, 8.59, 20200, 173573.0, 1359], [20240822, 8.59, 8.6, 8.6, 8.59, 8.59, 20300, 174332.0, 1400], [20240822, 8.59, 8.59, 8.6, 8.58, 8.6, 11700, 100482.0, 1401], [20240822, 8.6, 8.58, 8.59, 8.57, 8.57, 44200, 379044.0, 1402], [20240822, 8.57, 8.57, 8.58, 8.56, 8.58, 18400, 157552.0, 1403], [20240822, 8.58, 8.58, 8.58, 8.57, 8.57, 34000, 291441.0, 1404], [20240822, 8.57, 8.55, 8.58, 8.55, 8.56, 17600, 150727.0, 1405], [20240822, 8.56, 8.57, 8.57, 8.57, 8.57, 3800, 32566.0, 1406], [20240822, 8.57, 8.57, 8.57, 8.56, 8.57, 34000, 291205.0, 1407], [20240822, 8.57, 8.57, 8.57, 8.56, 8.56, 2900, 24827.0, 1408], [20240822, 8.56, 8.56, 8.56, 8.55, 8.55, 19200, 164227.0, 1409], [20240822, 8.55, 8.56, 8.56, 8.56, 8.56, 100, 856.0, 1410], [20240822, 8.56, 8.56, 8.56, 8.55, 8.55, 7400, 63314.0, 1411], [20240822, 8.55, 8.55, 8.57, 8.55, 8.57, 15700, 134463.0, 1412], [20240822, 8.57, 8.57, 8.57, 8.56, 8.57, 6400, 54840.0, 1413], [20240822, 8.57, 8.57, 8.57, 8.56, 8.57, 8200, 70224.0, 1414], [20240822, 8.57, 8.57, 8.57, 8.56, 8.56, 8400, 71949.0, 1415], [20240822, 8.56, 8.56, 8.58, 8.55, 8.55, 14700, 125949.0, 1416], [20240822, 8.55, 8.55, 8.55, 8.55, 8.55, 49900, 426714.0, 1417], [20240822, 8.55, 8.55, 8.58, 8.55, 8.58, 30700, 262529.0, 1418], [20240822, 8.58, 8.55, 8.55, 8.54, 8.54, 14100, 120454.0, 1419], [20240822, 8.54, 8.53, 8.53, 8.52, 8.53, 32100, 273767.0, 1420], [20240822, 8.53, 8.53, 8.57, 8.53, 8.57, 47800, 409545.0, 1421], [20240822, 8.57, 8.57, 8.57, 8.56, 8.56, 44900, 384776.0, 1422], [20240822, 8.56, 8.57, 8.57, 8.56, 8.57, 2100, 17993.0, 1423], [20240822, 8.57, 8.57, 8.57, 8.56, 8.56, 4800, 41093.0, 1424], [20240822, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1425], [20240822, 8.56, 8.57, 8.57, 8.56, 8.56, 32800, 280944.0, 1426], [20240822, 8.56, 8.56, 8.56, 8.55, 8.55, 16500, 141088.0, 1427], [20240822, 8.55, 8.55, 8.55, 8.55, 8.55, 6400, 54720.0, 1428], [20240822, 8.55, 8.55, 8.55, 8.55, 8.55, 200, 1710.0, 1429], [20240822, 8.55, 8.56, 8.56, 8.55, 8.55, 10200, 87211.0, 1430], [20240822, 8.55, 8.55, 8.56, 8.54, 8.56, 18500, 158116.0, 1431], [20240822, 8.56, 8.55, 8.55, 8.55, 8.55, 4200, 35910.0, 1432], [20240822, 8.55, 8.56, 8.56, 8.55, 8.55, 2100, 17957.0, 1433], [20240822, 8.55, 8.55, 8.55, 8.55, 8.55, 4800, 41040.0, 1434], [20240822, 8.55, 8.54, 8.54, 8.54, 8.54, 12600, 107604.0, 1435], [20240822, 8.54, 8.54, 8.55, 8.54, 8.54, 42600, 363762.0, 1436], [20240822, 8.54, 8.55, 8.56, 8.55, 8.55, 5900, 50446.0, 1437], [20240822, 8.55, 8.56, 8.56, 8.56, 8.56, 4200, 35952.0, 1438], [20240822, 8.56, 8.56, 8.56, 8.55, 8.55, 43800, 374244.0, 1439], [20240822, 8.55, 8.55, 8.55, 8.54, 8.54, 48400, 413768.0, 1440], [20240822, 8.54, 8.55, 8.55, 8.55, 8.55, 2500, 21370.0, 1441], [20240822, 8.55, 8.55, 8.55, 8.55, 8.55, 6700, 57285.0, 1442], [20240822, 8.55, 8.55, 8.55, 8.54, 8.54, 13200, 112748.0, 1443], [20240822, 8.54, 8.54, 8.55, 8.53, 8.55, 18100, 154574.0, 1444], [20240822, 8.55, 8.55, 8.55, 8.54, 8.54, 1800, 15380.0, 1445], [20240822, 8.54, 8.55, 8.55, 8.54, 8.54, 19900, 170067.0, 1446], [20240822, 8.54, 8.55, 8.56, 8.54, 8.55, 50700, 433480.0, 1447], [20240822, 8.55, 8.54, 8.55, 8.54, 8.54, 2700, 23066.0, 1448], [20240822, 8.54, 8.55, 8.55, 8.54, 8.54, 23300, 199089.0, 1449], [20240822, 8.54, 8.55, 8.55, 8.54, 8.54, 4300, 36739.0, 1450], [20240822, 8.54, 8.54, 8.55, 8.54, 8.55, 8100, 69238.0, 1451], [20240822, 8.55, 8.55, 8.55, 8.54, 8.54, 8500, 72637.0, 1452], [20240822, 8.54, 8.54, 8.55, 8.54, 8.55, 19200, 164083.0, 1453], [20240822, 8.55, 8.54, 8.55, 8.54, 8.54, 46600, 398045.0, 1454], [20240822, 8.54, 8.54, 8.55, 8.54, 8.54, 41600, 355334.0, 1455], [20240822, 8.54, 8.55, 8.55, 8.54, 8.55, 22600, 193070.0, 1456], [20240822, 8.55, 8.55, 8.55, 8.54, 8.54, 25700, 219505.0, 1457], [20240822, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1458], [20240822, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1459], [20240822, 8.54, 8.54, 8.54, 8.54, 8.54, 151800, 1296372.0, 1500], [20240823, 8.54, 8.62, 8.65, 8.55, 8.59, 77000, 663704.0, 931], [20240823, 8.59, 8.57, 8.59, 8.56, 8.57, 11400, 97772.0, 932], [20240823, 8.57, 8.57, 8.59, 8.56, 8.56, 11000, 94315.0, 933], [20240823, 8.56, 8.56, 8.56, 8.56, 8.56, 18000, 154080.0, 934], [20240823, 8.56, 8.55, 8.56, 8.55, 8.56, 14500, 123983.0, 935], [20240823, 8.56, 8.56, 8.6, 8.56, 8.58, 26400, 226156.0, 936], [20240823, 8.58, 8.58, 8.6, 8.58, 8.58, 23000, 197432.0, 937], [20240823, 8.58, 8.58, 8.58, 8.56, 8.57, 17100, 146512.0, 938], [20240823, 8.57, 8.57, 8.57, 8.57, 8.57, 1000, 8570.0, 939], [20240823, 8.57, 8.56, 8.57, 8.56, 8.57, 18600, 159226.0, 940], [20240823, 8.57, 8.57, 8.57, 8.55, 8.57, 14800, 126683.0, 941], [20240823, 8.57, 8.57, 8.58, 8.57, 8.57, 9800, 83994.0, 942], [20240823, 8.57, 8.57, 8.58, 8.56, 8.57, 2600, 22286.0, 943], [20240823, 8.57, 8.58, 8.59, 8.58, 8.59, 10800, 92714.0, 944], [20240823, 8.59, 8.6, 8.61, 8.59, 8.61, 18000, 154806.0, 945], [20240823, 8.61, 8.61, 8.62, 8.59, 8.61, 50100, 431047.0, 946], [20240823, 8.61, 8.61, 8.66, 8.61, 8.66, 156800, 1356987.0, 947], [20240823, 8.66, 8.63, 8.67, 8.63, 8.66, 40900, 354167.0, 948], [20240823, 8.66, 8.66, 8.66, 8.65, 8.66, 19800, 171399.0, 949], [20240823, 8.66, 8.64, 8.64, 8.62, 8.63, 40200, 346996.0, 950], [20240823, 8.63, 8.63, 8.64, 8.63, 8.63, 10100, 87201.0, 951], [20240823, 8.63, 8.63, 8.64, 8.63, 8.64, 9600, 82905.0, 952], [20240823, 8.64, 8.64, 8.64, 8.63, 8.64, 16700, 144199.0, 953], [20240823, 8.64, 8.64, 8.64, 8.63, 8.64, 58900, 508414.0, 954], [20240823, 8.64, 8.64, 8.64, 8.64, 8.64, 2400, 20736.0, 955], [20240823, 8.64, 8.63, 8.63, 8.63, 8.63, 14900, 128587.0, 956], [20240823, 8.63, 8.63, 8.63, 8.63, 8.63, 5800, 50054.0, 957], [20240823, 8.63, 8.64, 8.64, 8.63, 8.64, 7500, 64798.0, 958], [20240823, 8.64, 8.65, 8.68, 8.64, 8.68, 61700, 534467.0, 959], [20240823, 8.68, 8.68, 8.68, 8.65, 8.65, 68200, 590622.0, 1000], [20240823, 8.65, 8.64, 8.65, 8.6, 8.6, 64400, 555572.0, 1001], [20240823, 8.6, 8.6, 8.6, 8.59, 8.6, 57700, 496058.0, 1002], [20240823, 8.6, 8.6, 8.6, 8.59, 8.59, 5800, 49859.0, 1003], [20240823, 8.59, 8.59, 8.59, 8.58, 8.58, 12500, 107298.0, 1004], [20240823, 8.58, 8.59, 8.59, 8.56, 8.57, 106600, 914513.0, 1005], [20240823, 8.57, 8.57, 8.58, 8.56, 8.57, 14000, 119995.0, 1006], [20240823, 8.57, 8.56, 8.56, 8.55, 8.56, 31300, 267910.0, 1007], [20240823, 8.56, 8.56, 8.56, 8.56, 8.56, 5200, 44512.0, 1008], [20240823, 8.56, 8.57, 8.58, 8.57, 8.58, 7300, 62579.0, 1009], [20240823, 8.58, 8.58, 8.58, 8.57, 8.57, 7500, 64280.0, 1010], [20240823, 8.57, 8.56, 8.56, 8.55, 8.56, 31100, 266126.0, 1011], [20240823, 8.56, 8.56, 8.57, 8.56, 8.56, 6100, 52231.0, 1012], [20240823, 8.56, 8.56, 8.56, 8.55, 8.56, 17900, 153124.0, 1013], [20240823, 8.56, 8.55, 8.56, 8.55, 8.55, 21100, 180464.0, 1014], [20240823, 8.55, 8.55, 8.55, 8.54, 8.54, 16500, 140989.0, 1015], [20240823, 8.54, 8.55, 8.55, 8.54, 8.54, 10700, 91398.0, 1016], [20240823, 8.54, 8.54, 8.55, 8.54, 8.55, 58200, 497235.0, 1017], [20240823, 8.55, 8.56, 8.56, 8.56, 8.56, 4100, 35096.0, 1018], [20240823, 8.56, 8.55, 8.55, 8.54, 8.55, 25100, 214579.0, 1019], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1020], [20240823, 8.55, 8.54, 8.54, 8.54, 8.54, 2700, 23058.0, 1021], [20240823, 8.54, 8.54, 8.54, 8.53, 8.54, 12500, 106749.0, 1022], [20240823, 8.54, 8.53, 8.54, 8.53, 8.54, 23600, 201333.0, 1023], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 900, 7686.0, 1024], [20240823, 8.54, 8.53, 8.53, 8.53, 8.53, 10800, 92124.0, 1025], [20240823, 8.53, 8.53, 8.53, 8.52, 8.52, 24200, 206190.0, 1026], [20240823, 8.52, 8.52, 8.53, 8.52, 8.53, 15700, 133782.0, 1027], [20240823, 8.53, 8.52, 8.52, 8.52, 8.52, 1600, 13632.0, 1028], [20240823, 8.52, 8.52, 8.52, 8.51, 8.51, 16400, 139586.0, 1029], [20240823, 8.51, 8.51, 8.51, 8.5, 8.51, 8300, 70621.0, 1030], [20240823, 8.51, 8.51, 8.52, 8.51, 8.52, 20800, 177012.0, 1031], [20240823, 8.52, 8.52, 8.52, 8.5, 8.5, 65700, 558631.0, 1032], [20240823, 8.5, 8.49, 8.5, 8.49, 8.5, 10400, 88379.0, 1033], [20240823, 8.5, 8.5, 8.5, 8.49, 8.49, 6500, 55196.0, 1034], [20240823, 8.49, 8.49, 8.5, 8.49, 8.5, 15700, 133305.0, 1035], [20240823, 8.5, 8.49, 8.5, 8.49, 8.49, 16200, 137607.0, 1036], [20240823, 8.49, 8.5, 8.51, 8.5, 8.51, 36600, 311107.0, 1037], [20240823, 8.51, 8.51, 8.51, 8.51, 8.51, 8700, 74037.0, 1038], [20240823, 8.51, 8.52, 8.52, 8.52, 8.52, 6000, 51120.0, 1039], [20240823, 8.52, 8.52, 8.53, 8.52, 8.53, 13200, 112496.0, 1040], [20240823, 8.53, 8.53, 8.54, 8.53, 8.53, 18600, 158664.0, 1041], [20240823, 8.53, 8.53, 8.53, 8.53, 8.53, 800, 6824.0, 1042], [20240823, 8.53, 8.52, 8.52, 8.52, 8.52, 2200, 18744.0, 1043], [20240823, 8.52, 8.52, 8.52, 8.52, 8.52, 100, 852.0, 1044], [20240823, 8.52, 8.51, 8.51, 8.5, 8.5, 20400, 173555.0, 1045], [20240823, 8.5, 8.5, 8.51, 8.5, 8.51, 10600, 90156.0, 1046], [20240823, 8.51, 8.51, 8.51, 8.51, 8.51, 4500, 38293.0, 1047], [20240823, 8.51, 8.51, 8.52, 8.51, 8.52, 2100, 17882.0, 1048], [20240823, 8.52, 8.52, 8.52, 8.52, 8.52, 300, 2556.0, 1049], [20240823, 8.52, 8.52, 8.52, 8.52, 8.52, 1000, 8520.0, 1050], [20240823, 8.52, 8.52, 8.53, 8.52, 8.53, 2400, 20458.0, 1051], [20240823, 8.53, 8.52, 8.52, 8.52, 8.52, 2300, 19596.0, 1052], [20240823, 8.52, 8.51, 8.51, 8.51, 8.51, 6300, 53613.0, 1053], [20240823, 8.51, 8.51, 8.52, 8.51, 8.52, 700, 5962.0, 1054], [20240823, 8.52, 8.52, 8.52, 8.52, 8.52, 1100, 9372.0, 1055], [20240823, 8.52, 8.51, 8.51, 8.51, 8.51, 5100, 43401.0, 1056], [20240823, 8.51, 8.52, 8.52, 8.52, 8.52, 300, 2556.0, 1057], [20240823, 8.52, 8.52, 8.52, 8.51, 8.52, 6000, 51119.0, 1058], [20240823, 8.52, 8.51, 8.51, 8.5, 8.51, 12000, 102076.0, 1059], [20240823, 8.51, 8.51, 8.52, 8.51, 8.52, 10300, 87655.0, 1100], [20240823, 8.52, 8.52, 8.52, 8.52, 8.52, 2500, 21300.0, 1101], [20240823, 8.52, 8.52, 8.52, 8.52, 8.52, 1600, 13632.0, 1102], [20240823, 8.52, 8.52, 8.52, 8.52, 8.52, 9500, 80940.0, 1103], [20240823, 8.52, 8.53, 8.53, 8.53, 8.53, 12200, 104066.0, 1104], [20240823, 8.53, 8.53, 8.53, 8.53, 8.53, 700, 5971.0, 1105], [20240823, 8.53, 8.52, 8.52, 8.52, 8.52, 1800, 15342.0, 1106], [20240823, 8.52, 8.51, 8.52, 8.51, 8.52, 20700, 176164.0, 1107], [20240823, 8.52, 8.52, 8.52, 8.52, 8.52, 4400, 37488.0, 1108], [20240823, 8.52, 8.52, 8.54, 8.52, 8.54, 33000, 281339.0, 1109], [20240823, 8.54, 8.54, 8.56, 8.54, 8.56, 28600, 244658.0, 1110], [20240823, 8.56, 8.58, 8.58, 8.55, 8.55, 31300, 268030.0, 1111], [20240823, 8.55, 8.55, 8.56, 8.55, 8.56, 10100, 86360.0, 1112], [20240823, 8.56, 8.55, 8.55, 8.55, 8.55, 3600, 30800.0, 1113], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 2700, 23085.0, 1114], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 7400, 63270.0, 1115], [20240823, 8.55, 8.54, 8.54, 8.53, 8.53, 5000, 42670.0, 1116], [20240823, 8.53, 8.53, 8.53, 8.53, 8.53, 2800, 23884.0, 1117], [20240823, 8.53, 8.53, 8.54, 8.53, 8.54, 1400, 11955.0, 1118], [20240823, 8.54, 8.54, 8.55, 8.54, 8.55, 14400, 123082.0, 1119], [20240823, 8.55, 8.55, 8.56, 8.55, 8.56, 11400, 97479.0, 1120], [20240823, 8.56, 8.56, 8.56, 8.56, 8.56, 200, 1712.0, 1121], [20240823, 8.56, 8.56, 8.56, 8.55, 8.55, 19400, 165972.0, 1122], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 1000, 8550.0, 1123], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1124], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 2100, 17955.0, 1125], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 12600, 107730.0, 1126], [20240823, 8.55, 8.55, 8.55, 8.54, 8.55, 23300, 199210.0, 1127], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 10600, 90630.0, 1128], [20240823, 8.55, 8.55, 8.55, 8.54, 8.55, 19200, 164092.0, 1129], [20240823, 8.55, 8.56, 8.58, 8.56, 8.58, 21300, 182526.0, 1130], [20240823, 8.58, 8.57, 8.57, 8.56, 8.56, 28400, 243232.0, 1301], [20240823, 8.56, 8.56, 8.56, 8.54, 8.54, 4300, 36777.0, 1302], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 400, 3416.0, 1303], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 7800, 66612.0, 1304], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 3800, 32452.0, 1305], [20240823, 8.54, 8.54, 8.54, 8.52, 8.52, 35900, 306004.0, 1306], [20240823, 8.52, 8.53, 8.53, 8.53, 8.53, 300, 2559.0, 1307], [20240823, 8.53, 8.53, 8.53, 8.53, 8.53, 1000, 8530.0, 1308], [20240823, 8.53, 8.53, 8.53, 8.53, 8.53, 500, 4265.0, 1309], [20240823, 8.53, 8.53, 8.53, 8.53, 8.53, 0, 0.0, 1310], [20240823, 8.53, 8.53, 8.53, 8.53, 8.53, 3300, 28149.0, 1311], [20240823, 8.53, 8.54, 8.54, 8.54, 8.54, 2000, 17067.0, 1312], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 3500, 29890.0, 1313], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 1400, 11956.0, 1314], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 500, 4270.0, 1315], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1316], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 5700, 48678.0, 1317], [20240823, 8.54, 8.54, 8.54, 8.53, 8.54, 3200, 27298.0, 1318], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 4300, 36722.0, 1319], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 100, 854.0, 1320], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 3800, 32452.0, 1321], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 6300, 53802.0, 1322], [20240823, 8.54, 8.54, 8.55, 8.54, 8.55, 600, 5128.0, 1323], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 500, 4275.0, 1324], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 2000, 17100.0, 1325], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1326], [20240823, 8.55, 8.54, 8.55, 8.54, 8.55, 16800, 143585.0, 1327], [20240823, 8.55, 8.57, 8.57, 8.56, 8.56, 25000, 214187.0, 1328], [20240823, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1329], [20240823, 8.56, 8.56, 8.56, 8.56, 8.56, 7300, 62488.0, 1330], [20240823, 8.56, 8.55, 8.55, 8.55, 8.55, 5000, 42750.0, 1331], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 4800, 41040.0, 1332], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1333], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1334], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1335], [20240823, 8.55, 8.54, 8.55, 8.54, 8.55, 2100, 17952.0, 1336], [20240823, 8.55, 8.56, 8.56, 8.55, 8.56, 3700, 31644.0, 1337], [20240823, 8.56, 8.54, 8.55, 8.54, 8.55, 1800, 15375.0, 1338], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1339], [20240823, 8.55, 8.56, 8.56, 8.56, 8.56, 2900, 24824.0, 1340], [20240823, 8.56, 8.55, 8.56, 8.55, 8.56, 1700, 14549.0, 1341], [20240823, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1342], [20240823, 8.56, 8.56, 8.56, 8.56, 8.56, 500, 4280.0, 1343], [20240823, 8.56, 8.55, 8.55, 8.55, 8.55, 5900, 50445.0, 1344], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1345], [20240823, 8.55, 8.56, 8.56, 8.56, 8.56, 300, 2568.0, 1346], [20240823, 8.56, 8.55, 8.55, 8.55, 8.55, 200, 1710.0, 1347], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 3000, 25650.0, 1348], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 1600, 13680.0, 1349], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 2000, 17100.0, 1350], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 3100, 26505.0, 1351], [20240823, 8.55, 8.56, 8.56, 8.56, 8.56, 600, 5136.0, 1352], [20240823, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1353], [20240823, 8.56, 8.55, 8.55, 8.55, 8.55, 15500, 132530.0, 1354], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 8300, 70965.0, 1355], [20240823, 8.55, 8.54, 8.54, 8.54, 8.54, 400, 3416.0, 1356], [20240823, 8.54, 8.55, 8.55, 8.55, 8.55, 100, 855.0, 1357], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 900, 7695.0, 1358], [20240823, 8.55, 8.54, 8.54, 8.54, 8.54, 1200, 10248.0, 1359], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 3100, 26474.0, 1400], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 100, 854.0, 1401], [20240823, 8.54, 8.55, 8.55, 8.55, 8.55, 1000, 8550.0, 1402], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 0, 0.0, 1403], [20240823, 8.55, 8.55, 8.55, 8.55, 8.55, 300, 2565.0, 1404], [20240823, 8.55, 8.54, 8.54, 8.54, 8.54, 14000, 119560.0, 1405], [20240823, 8.54, 8.55, 8.55, 8.54, 8.54, 22300, 190602.0, 1406], [20240823, 8.54, 8.54, 8.54, 8.53, 8.53, 10100, 86251.0, 1407], [20240823, 8.53, 8.55, 8.55, 8.54, 8.54, 200, 1709.0, 1408], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 10900, 93086.0, 1409], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 6000, 51240.0, 1410], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 3500, 29890.0, 1411], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1412], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 2600, 22204.0, 1413], [20240823, 8.54, 8.55, 8.55, 8.55, 8.55, 300, 2565.0, 1414], [20240823, 8.55, 8.54, 8.55, 8.54, 8.54, 6900, 58935.0, 1415], [20240823, 8.54, 8.55, 8.55, 8.55, 8.55, 400, 3420.0, 1416], [20240823, 8.55, 8.55, 8.55, 8.54, 8.54, 3500, 29895.0, 1417], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1418], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 1600, 13664.0, 1419], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1420], [20240823, 8.54, 8.53, 8.54, 8.53, 8.54, 6400, 54606.0, 1421], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 3200, 27328.0, 1422], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1423], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 10200, 87108.0, 1424], [20240823, 8.54, 8.54, 8.54, 8.53, 8.53, 16100, 137366.0, 1425], [20240823, 8.53, 8.53, 8.54, 8.53, 8.54, 1900, 16220.0, 1426], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 4800, 40992.0, 1427], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 1000, 8540.0, 1428], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 8400, 71736.0, 1429], [20240823, 8.54, 8.54, 8.54, 8.53, 8.53, 6400, 54599.0, 1430], [20240823, 8.53, 8.54, 8.54, 8.53, 8.54, 2400, 20494.0, 1431], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 1100, 9394.0, 1432], [20240823, 8.54, 8.54, 8.54, 8.54, 8.54, 1600, 13664.0, 1433], [20240823, 8.54, 8.54, 8.55, 8.53, 8.55, 43800, 374083.0, 1434], [20240823, 8.55, 8.54, 8.56, 8.53, 8.56, 22600, 193220.0, 1435], [20240823, 8.56, 8.55, 8.55, 8.55, 8.55, 500, 4275.0, 1436], [20240823, 8.55, 8.55, 8.56, 8.55, 8.56, 3800, 32502.0, 1437], [20240823, 8.56, 8.56, 8.58, 8.56, 8.58, 55700, 476974.0, 1438], [20240823, 8.58, 8.57, 8.62, 8.57, 8.62, 41100, 353215.0, 1439], [20240823, 8.62, 8.62, 8.64, 8.61, 8.64, 94600, 816046.0, 1440], [20240823, 8.64, 8.63, 8.75, 8.63, 8.71, 252600, 2196201.0, 1441], [20240823, 8.71, 8.71, 8.73, 8.69, 8.69, 215500, 1875636.0, 1442], [20240823, 8.69, 8.68, 8.78, 8.66, 8.75, 210500, 1838698.0, 1443], [20240823, 8.75, 8.73, 8.73, 8.71, 8.72, 87100, 760325.0, 1444], [20240823, 8.72, 8.72, 8.73, 8.69, 8.7, 55300, 481959.0, 1445], [20240823, 8.7, 8.69, 8.7, 8.68, 8.68, 47800, 415224.0, 1446], [20240823, 8.68, 8.68, 8.68, 8.64, 8.64, 53700, 464656.0, 1447], [20240823, 8.64, 8.63, 8.67, 8.63, 8.67, 21100, 182666.0, 1448], [20240823, 8.67, 8.67, 8.67, 8.65, 8.66, 19200, 166245.0, 1449], [20240823, 8.66, 8.66, 8.66, 8.62, 8.63, 28900, 249549.0, 1450], [20240823, 8.63, 8.63, 8.65, 8.63, 8.63, 16400, 141670.0, 1451], [20240823, 8.63, 8.64, 8.64, 8.63, 8.64, 20200, 174454.0, 1452], [20240823, 8.64, 8.64, 8.65, 8.64, 8.64, 4500, 38910.0, 1453], [20240823, 8.64, 8.65, 8.65, 8.64, 8.65, 23700, 204874.0, 1454], [20240823, 8.65, 8.65, 8.65, 8.64, 8.65, 41300, 357088.0, 1455], [20240823, 8.65, 8.65, 8.65, 8.63, 8.64, 28500, 246292.0, 1456], [20240823, 8.64, 8.64, 8.64, 8.63, 8.64, 4400, 38005.0, 1457], [20240823, 8.64, 8.64, 8.64, 8.64, 8.64, 0, 0.0, 1458], [20240823, 8.64, 8.64, 8.64, 8.64, 8.64, 0, 0.0, 1459], [20240823, 8.64, 8.63, 8.63, 8.63, 8.63, 81200, 700756.0, 1500], [20240826, 8.63, 8.62, 8.67, 8.62, 8.63, 51000, 440350.0, 931], [20240826, 8.63, 8.63, 8.63, 8.62, 8.62, 45900, 395796.0, 932], [20240826, 8.62, 8.62, 8.65, 8.61, 8.65, 40700, 351404.0, 933], [20240826, 8.65, 8.65, 8.65, 8.6, 8.6, 37200, 320904.0, 934], [20240826, 8.6, 8.62, 8.62, 8.6, 8.61, 45700, 393251.0, 935], [20240826, 8.61, 8.61, 8.62, 8.61, 8.61, 29700, 255763.0, 936], [20240826, 8.61, 8.62, 8.63, 8.61, 8.62, 36700, 316598.0, 937], [20240826, 8.62, 8.64, 8.66, 8.64, 8.65, 29000, 250664.0, 938], [20240826, 8.65, 8.66, 8.68, 8.65, 8.68, 157500, 1363931.0, 939], [20240826, 8.68, 8.68, 8.68, 8.63, 8.63, 84900, 733721.0, 940], [20240826, 8.63, 8.64, 8.64, 8.63, 8.63, 16700, 144195.0, 941], [20240826, 8.63, 8.64, 8.66, 8.63, 8.65, 18500, 159867.0, 942], [20240826, 8.65, 8.66, 8.66, 8.63, 8.63, 23800, 205817.0, 943], [20240826, 8.63, 8.63, 8.63, 8.63, 8.63, 5900, 50931.0, 944], [20240826, 8.63, 8.63, 8.66, 8.63, 8.66, 14800, 127977.0, 945], [20240826, 8.66, 8.65, 8.68, 8.65, 8.68, 43200, 374048.0, 946], [20240826, 8.68, 8.68, 8.68, 8.66, 8.67, 58500, 507393.0, 947], [20240826, 8.67, 8.68, 8.68, 8.67, 8.68, 12100, 105026.0, 948], [20240826, 8.68, 8.68, 8.68, 8.67, 8.68, 14900, 129327.0, 949], [20240826, 8.68, 8.67, 8.7, 8.67, 8.7, 35100, 304878.0, 950], [20240826, 8.7, 8.7, 8.71, 8.69, 8.71, 11000, 95684.0, 951], [20240826, 8.71, 8.7, 8.7, 8.69, 8.7, 12100, 105208.0, 952], [20240826, 8.7, 8.69, 8.69, 8.67, 8.67, 28100, 244045.0, 953], [20240826, 8.67, 8.68, 8.7, 8.68, 8.69, 14000, 121508.0, 954], [20240826, 8.69, 8.69, 8.7, 8.69, 8.7, 7500, 65220.0, 955], [20240826, 8.7, 8.68, 8.69, 8.68, 8.68, 3400, 29516.0, 956], [20240826, 8.68, 8.69, 8.69, 8.69, 8.69, 5200, 45188.0, 957], [20240826, 8.69, 8.69, 8.72, 8.69, 8.72, 38300, 333342.0, 958], [20240826, 8.72, 8.71, 8.78, 8.71, 8.77, 152500, 1335823.0, 959], [20240826, 8.77, 8.78, 8.78, 8.75, 8.75, 53400, 468206.0, 1000], [20240826, 8.75, 8.73, 8.74, 8.73, 8.74, 32300, 282192.0, 1001], [20240826, 8.74, 8.74, 8.77, 8.74, 8.77, 32800, 287206.0, 1002], [20240826, 8.77, 8.76, 8.77, 8.75, 8.77, 30200, 264593.0, 1003], [20240826, 8.77, 8.77, 8.78, 8.77, 8.78, 12400, 108771.0, 1004], [20240826, 8.78, 8.78, 8.78, 8.77, 8.78, 16000, 140468.0, 1005], [20240826, 8.78, 8.77, 8.78, 8.76, 8.77, 12600, 110493.0, 1006], [20240826, 8.77, 8.76, 8.77, 8.76, 8.77, 17800, 156046.0, 1007], [20240826, 8.77, 8.78, 8.78, 8.77, 8.78, 3300, 28964.0, 1008], [20240826, 8.78, 8.78, 8.78, 8.77, 8.77, 25300, 221896.0, 1009], [20240826, 8.77, 8.77, 8.81, 8.77, 8.81, 80500, 707269.0, 1010], [20240826, 8.81, 8.81, 8.82, 8.81, 8.81, 61400, 541062.0, 1011], [20240826, 8.81, 8.81, 8.81, 8.81, 8.81, 7600, 66963.0, 1012], [20240826, 8.81, 8.8, 8.8, 8.79, 8.79, 23900, 210251.0, 1013], [20240826, 8.79, 8.8, 8.8, 8.79, 8.79, 6700, 58904.0, 1014], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 8000, 70320.0, 1015], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 22000, 193380.0, 1016], [20240826, 8.79, 8.79, 8.79, 8.78, 8.78, 17300, 152042.0, 1017], [20240826, 8.78, 8.78, 8.81, 8.78, 8.81, 78500, 689927.0, 1018], [20240826, 8.81, 8.81, 8.81, 8.8, 8.8, 4000, 35210.0, 1019], [20240826, 8.8, 8.81, 8.84, 8.81, 8.84, 200500, 1767204.0, 1020], [20240826, 8.84, 8.84, 8.84, 8.82, 8.83, 37400, 330196.0, 1021], [20240826, 8.83, 8.81, 8.82, 8.81, 8.81, 9100, 80219.0, 1022], [20240826, 8.81, 8.81, 8.81, 8.8, 8.81, 12800, 112758.0, 1023], [20240826, 8.81, 8.81, 8.81, 8.8, 8.8, 20700, 182250.0, 1024], [20240826, 8.8, 8.8, 8.8, 8.8, 8.8, 3900, 34320.0, 1025], [20240826, 8.8, 8.8, 8.8, 8.8, 8.8, 10700, 94160.0, 1026], [20240826, 8.8, 8.79, 8.79, 8.79, 8.79, 1000, 8790.0, 1027], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 3400, 29886.0, 1028], [20240826, 8.79, 8.79, 8.79, 8.78, 8.79, 24700, 217058.0, 1029], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 2900, 25491.0, 1030], [20240826, 8.79, 8.79, 8.79, 8.78, 8.79, 7500, 65895.0, 1031], [20240826, 8.79, 8.79, 8.8, 8.79, 8.79, 13800, 121306.0, 1032], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 6300, 55377.0, 1033], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 3500, 30765.0, 1034], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 3700, 32523.0, 1035], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 4600, 40434.0, 1036], [20240826, 8.79, 8.79, 8.79, 8.79, 8.79, 6900, 60661.0, 1037], [20240826, 8.79, 8.79, 8.8, 8.79, 8.8, 1400, 12311.0, 1038], [20240826, 8.8, 8.8, 8.8, 8.8, 8.8, 300, 2640.0, 1039], [20240826, 8.8, 8.79, 8.8, 8.79, 8.8, 21800, 191835.0, 1040], [20240826, 8.8, 8.81, 8.82, 8.81, 8.82, 23600, 208036.0, 1041], [20240826, 8.82, 8.82, 8.82, 8.82, 8.82, 1100, 9702.0, 1042], [20240826, 8.82, 8.83, 8.83, 8.83, 8.83, 23500, 207505.0, 1043], [20240826, 8.83, 8.86, 8.89, 8.86, 8.88, 175000, 1550552.0, 1044], [20240826, 8.88, 8.89, 8.91, 8.88, 8.88, 117900, 1048490.0, 1045], [20240826, 8.88, 8.89, 8.92, 8.86, 8.92, 141800, 1262129.0, 1046], [20240826, 8.92, 8.91, 8.95, 8.91, 8.91, 42000, 374906.0, 1047], [20240826, 8.91, 8.92, 8.92, 8.9, 8.9, 22300, 198872.0, 1048], [20240826, 8.9, 8.89, 8.89, 8.89, 8.89, 3200, 28450.0, 1049], [20240826, 8.89, 8.88, 8.88, 8.88, 8.88, 5800, 51504.0, 1050], [20240826, 8.88, 8.88, 8.88, 8.88, 8.88, 9400, 83472.0, 1051], [20240826, 8.88, 8.88, 8.88, 8.86, 8.86, 1900, 16848.0, 1052], [20240826, 8.86, 8.86, 8.9, 8.86, 8.9, 37100, 329771.0, 1053], [20240826, 8.9, 8.91, 8.91, 8.91, 8.91, 23500, 209376.0, 1054], [20240826, 8.91, 8.91, 8.91, 8.89, 8.89, 19900, 177034.0, 1055], [20240826, 8.89, 8.89, 8.9, 8.89, 8.9, 3700, 32925.0, 1056], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 14200, 126380.0, 1057], [20240826, 8.9, 8.89, 8.89, 8.89, 8.89, 2300, 20447.0, 1058], [20240826, 8.89, 8.89, 8.9, 8.89, 8.89, 4300, 38228.0, 1059], [20240826, 8.89, 8.89, 8.89, 8.89, 8.89, 9300, 82677.0, 1100], [20240826, 8.89, 8.88, 8.93, 8.88, 8.91, 132000, 1175353.0, 1101], [20240826, 8.91, 8.92, 8.93, 8.92, 8.93, 7400, 66020.0, 1102], [20240826, 8.93, 8.92, 8.92, 8.91, 8.91, 5500, 49029.0, 1103], [20240826, 8.91, 8.91, 8.91, 8.91, 8.91, 4300, 38313.0, 1104], [20240826, 8.91, 8.91, 8.91, 8.9, 8.9, 8500, 75730.0, 1105], [20240826, 8.9, 8.9, 8.93, 8.9, 8.93, 50500, 449976.0, 1106], [20240826, 8.93, 8.92, 8.92, 8.92, 8.92, 500, 4460.0, 1107], [20240826, 8.92, 8.92, 8.93, 8.92, 8.93, 8600, 76778.0, 1108], [20240826, 8.93, 8.93, 8.93, 8.93, 8.93, 2500, 22325.0, 1109], [20240826, 8.93, 8.93, 8.93, 8.93, 8.93, 600, 5358.0, 1110], [20240826, 8.93, 8.95, 8.95, 8.94, 8.94, 42000, 375583.94, 1111], [20240826, 8.94, 8.94, 8.94, 8.94, 8.94, 24300, 217237.06, 1112], [20240826, 8.94, 8.93, 8.93, 8.92, 8.92, 800, 7141.0, 1113], [20240826, 8.92, 8.92, 8.92, 8.92, 8.92, 12800, 114176.0, 1114], [20240826, 8.92, 8.92, 8.93, 8.92, 8.93, 2200, 19630.0, 1115], [20240826, 8.93, 8.93, 8.93, 8.93, 8.93, 4600, 41078.0, 1116], [20240826, 8.93, 8.92, 8.93, 8.92, 8.93, 10900, 97328.0, 1117], [20240826, 8.93, 8.93, 8.93, 8.93, 8.93, 3800, 33934.0, 1118], [20240826, 8.93, 8.93, 8.93, 8.93, 8.93, 5300, 47329.0, 1119], [20240826, 8.93, 8.93, 8.93, 8.93, 8.93, 1600, 14288.0, 1120], [20240826, 8.93, 8.93, 8.93, 8.93, 8.93, 4500, 40185.0, 1121], [20240826, 8.93, 8.93, 8.93, 8.93, 8.93, 6900, 61617.0, 1122], [20240826, 8.93, 8.93, 8.93, 8.92, 8.92, 7500, 66909.0, 1123], [20240826, 8.92, 8.92, 8.93, 8.92, 8.93, 7400, 66054.0, 1124], [20240826, 8.93, 8.92, 8.92, 8.92, 8.92, 12800, 114176.0, 1125], [20240826, 8.92, 8.92, 8.92, 8.92, 8.92, 8200, 73144.0, 1126], [20240826, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1127], [20240826, 8.92, 8.91, 8.93, 8.91, 8.92, 9600, 85636.0, 1128], [20240826, 8.92, 8.92, 8.92, 8.92, 8.92, 1100, 9812.0, 1129], [20240826, 8.92, 8.92, 8.92, 8.91, 8.91, 10000, 89190.0, 1130], [20240826, 8.91, 8.91, 8.91, 8.9, 8.9, 15500, 138094.0, 1301], [20240826, 8.9, 8.9, 8.91, 8.9, 8.9, 12800, 113991.0, 1302], [20240826, 8.9, 8.9, 8.91, 8.9, 8.91, 13200, 117561.0, 1303], [20240826, 8.91, 8.91, 8.92, 8.91, 8.92, 11300, 100684.0, 1304], [20240826, 8.92, 8.92, 8.92, 8.92, 8.92, 5800, 51736.0, 1305], [20240826, 8.92, 8.91, 8.91, 8.91, 8.91, 3000, 26730.0, 1306], [20240826, 8.91, 8.92, 8.92, 8.91, 8.91, 3200, 28518.0, 1307], [20240826, 8.91, 8.91, 8.91, 8.91, 8.91, 25100, 223841.0, 1308], [20240826, 8.91, 8.92, 8.98, 8.92, 8.98, 143200, 1281341.0, 1309], [20240826, 8.98, 8.98, 8.98, 8.97, 8.97, 39500, 354564.0, 1310], [20240826, 8.97, 8.97, 8.97, 8.97, 8.97, 200, 1794.0, 1311], [20240826, 8.97, 8.96, 8.96, 8.96, 8.96, 10300, 92298.0, 1312], [20240826, 8.96, 8.96, 8.96, 8.95, 8.95, 12400, 111096.0, 1313], [20240826, 8.95, 8.95, 8.95, 8.95, 8.95, 900, 8055.0, 1314], [20240826, 8.95, 8.94, 8.94, 8.94, 8.94, 600, 5364.0, 1315], [20240826, 8.94, 8.94, 8.94, 8.94, 8.94, 6500, 58110.0, 1316], [20240826, 8.94, 8.94, 8.95, 8.94, 8.94, 9100, 81365.0, 1317], [20240826, 8.94, 8.95, 8.95, 8.95, 8.95, 500, 4475.0, 1318], [20240826, 8.95, 8.95, 8.95, 8.95, 8.95, 0, 0.0, 1319], [20240826, 8.95, 8.94, 8.94, 8.94, 8.94, 19100, 170784.0, 1320], [20240826, 8.94, 8.93, 8.93, 8.93, 8.93, 5700, 50901.0, 1321], [20240826, 8.93, 8.93, 8.93, 8.92, 8.92, 5200, 46394.0, 1322], [20240826, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1323], [20240826, 8.92, 8.92, 8.92, 8.92, 8.92, 300, 2676.0, 1324], [20240826, 8.92, 8.91, 8.92, 8.91, 8.92, 3300, 29426.0, 1325], [20240826, 8.92, 8.91, 8.91, 8.9, 8.9, 30200, 268922.0, 1326], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 19900, 177110.0, 1327], [20240826, 8.9, 8.89, 8.89, 8.89, 8.89, 1200, 10668.0, 1328], [20240826, 8.89, 8.9, 8.9, 8.9, 8.9, 5200, 46280.0, 1329], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 3400, 30260.0, 1330], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 3000, 26700.0, 1331], [20240826, 8.9, 8.9, 8.9, 8.89, 8.89, 9400, 83624.0, 1332], [20240826, 8.89, 8.89, 8.9, 8.89, 8.9, 4600, 40901.0, 1333], [20240826, 8.9, 8.89, 8.9, 8.89, 8.9, 15100, 134386.0, 1334], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 2900, 25810.0, 1335], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 2500, 22250.0, 1336], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 3800, 33820.0, 1337], [20240826, 8.9, 8.89, 8.89, 8.88, 8.88, 49600, 440744.0, 1338], [20240826, 8.88, 8.89, 8.9, 8.88, 8.9, 6100, 54250.0, 1339], [20240826, 8.9, 8.89, 8.89, 8.88, 8.88, 13400, 119125.0, 1340], [20240826, 8.88, 8.89, 8.89, 8.89, 8.89, 18300, 162687.0, 1341], [20240826, 8.89, 8.89, 8.89, 8.88, 8.88, 1100, 9770.0, 1342], [20240826, 8.88, 8.88, 8.88, 8.88, 8.88, 3600, 31968.0, 1343], [20240826, 8.88, 8.88, 8.89, 8.88, 8.88, 34700, 308143.0, 1344], [20240826, 8.88, 8.89, 8.89, 8.88, 8.88, 5800, 51543.0, 1345], [20240826, 8.88, 8.89, 8.89, 8.89, 8.89, 400, 3556.0, 1346], [20240826, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1347], [20240826, 8.89, 8.89, 8.89, 8.89, 8.89, 14200, 126238.0, 1348], [20240826, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1349], [20240826, 8.89, 8.89, 8.9, 8.89, 8.89, 9000, 80060.0, 1350], [20240826, 8.89, 8.89, 8.89, 8.89, 8.89, 3800, 33782.0, 1351], [20240826, 8.89, 8.89, 8.89, 8.89, 8.89, 1500, 13335.0, 1352], [20240826, 8.89, 8.89, 8.89, 8.89, 8.89, 800, 7112.0, 1353], [20240826, 8.89, 8.89, 8.9, 8.89, 8.89, 3900, 34674.0, 1354], [20240826, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1355], [20240826, 8.89, 8.9, 8.9, 8.89, 8.89, 12200, 108461.0, 1356], [20240826, 8.89, 8.89, 8.9, 8.89, 8.9, 4600, 40927.0, 1357], [20240826, 8.9, 8.89, 8.89, 8.89, 8.89, 1200, 10668.0, 1358], [20240826, 8.89, 8.88, 8.88, 8.88, 8.88, 1300, 11544.0, 1359], [20240826, 8.88, 8.88, 8.88, 8.88, 8.88, 59400, 527472.0, 1400], [20240826, 8.88, 8.87, 8.87, 8.86, 8.86, 40500, 359003.0, 1401], [20240826, 8.86, 8.85, 8.85, 8.85, 8.85, 4900, 43365.0, 1402], [20240826, 8.85, 8.85, 8.86, 8.85, 8.86, 1800, 15943.0, 1403], [20240826, 8.86, 8.86, 8.87, 8.86, 8.87, 20800, 184296.0, 1404], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 500, 4435.0, 1405], [20240826, 8.87, 8.86, 8.88, 8.86, 8.88, 5700, 50580.0, 1406], [20240826, 8.88, 8.87, 8.87, 8.87, 8.87, 2000, 17740.0, 1407], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 0, 0.0, 1408], [20240826, 8.87, 8.86, 8.86, 8.85, 8.85, 4700, 41637.0, 1409], [20240826, 8.85, 8.86, 8.86, 8.86, 8.86, 400, 3544.0, 1410], [20240826, 8.86, 8.86, 8.87, 8.86, 8.87, 10500, 93034.0, 1411], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 3100, 27497.0, 1412], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 700, 6210.0, 1413], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 3400, 30158.0, 1414], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 4200, 37254.0, 1415], [20240826, 8.87, 8.86, 8.86, 8.86, 8.86, 10800, 95688.0, 1416], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 2000, 17721.0, 1417], [20240826, 8.86, 8.86, 8.86, 8.85, 8.85, 12700, 112515.0, 1418], [20240826, 8.85, 8.85, 8.86, 8.85, 8.86, 3000, 26560.0, 1419], [20240826, 8.86, 8.85, 8.86, 8.85, 8.86, 7000, 61970.0, 1420], [20240826, 8.86, 8.86, 8.86, 8.86, 8.86, 8700, 77082.0, 1421], [20240826, 8.86, 8.87, 8.87, 8.87, 8.87, 8100, 71847.0, 1422], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 2200, 19514.0, 1423], [20240826, 8.87, 8.86, 8.86, 8.86, 8.86, 1000, 8860.0, 1424], [20240826, 8.86, 8.86, 8.86, 8.86, 8.86, 1000, 8860.0, 1425], [20240826, 8.86, 8.86, 8.87, 8.86, 8.87, 7200, 63854.0, 1426], [20240826, 8.87, 8.88, 8.88, 8.87, 8.87, 2400, 21305.0, 1427], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 2000, 17740.0, 1428], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 6500, 57655.0, 1429], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 0, 0.0, 1430], [20240826, 8.87, 8.86, 8.86, 8.86, 8.86, 1400, 12414.0, 1431], [20240826, 8.86, 8.87, 8.88, 8.86, 8.88, 2200, 19516.0, 1432], [20240826, 8.88, 8.88, 8.88, 8.86, 8.86, 5300, 46964.0, 1433], [20240826, 8.86, 8.88, 8.88, 8.88, 8.88, 1300, 11544.0, 1434], [20240826, 8.88, 8.88, 8.88, 8.88, 8.88, 8300, 73703.0, 1435], [20240826, 8.88, 8.86, 8.88, 8.86, 8.88, 1200, 10652.0, 1436], [20240826, 8.88, 8.88, 8.88, 8.86, 8.88, 2800, 24862.0, 1437], [20240826, 8.88, 8.88, 8.88, 8.86, 8.86, 600, 5324.0, 1438], [20240826, 8.86, 8.88, 8.88, 8.86, 8.86, 3100, 27478.0, 1439], [20240826, 8.86, 8.88, 8.88, 8.86, 8.86, 13100, 116324.0, 1440], [20240826, 8.86, 8.86, 8.88, 8.86, 8.86, 9200, 81598.0, 1441], [20240826, 8.86, 8.88, 8.88, 8.86, 8.88, 13700, 121642.0, 1442], [20240826, 8.88, 8.88, 8.88, 8.86, 8.86, 300, 2662.0, 1443], [20240826, 8.86, 8.87, 8.88, 8.86, 8.87, 24500, 217325.0, 1444], [20240826, 8.87, 8.87, 8.87, 8.87, 8.87, 12600, 111762.0, 1445], [20240826, 8.87, 8.86, 8.88, 8.86, 8.87, 7600, 67417.0, 1446], [20240826, 8.87, 8.86, 8.87, 8.86, 8.86, 57400, 509109.0, 1447], [20240826, 8.86, 8.86, 8.88, 8.86, 8.88, 800, 7098.0, 1448], [20240826, 8.88, 8.88, 8.88, 8.88, 8.88, 1000, 8880.0, 1449], [20240826, 8.88, 8.88, 8.89, 8.87, 8.89, 23600, 209563.0, 1450], [20240826, 8.89, 8.89, 8.9, 8.89, 8.9, 33200, 295174.0, 1451], [20240826, 8.9, 8.89, 8.9, 8.89, 8.9, 17900, 159269.0, 1452], [20240826, 8.9, 8.89, 8.9, 8.89, 8.89, 42500, 378026.0, 1453], [20240826, 8.89, 8.9, 8.9, 8.88, 8.9, 86100, 765541.0, 1454], [20240826, 8.9, 8.88, 8.9, 8.88, 8.89, 9800, 87139.0, 1455], [20240826, 8.89, 8.9, 8.92, 8.9, 8.92, 108800, 969237.0, 1456], [20240826, 8.92, 8.92, 8.92, 8.9, 8.9, 63400, 565269.0, 1457], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1458], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1459], [20240826, 8.9, 8.9, 8.9, 8.9, 8.9, 53700, 477930.0, 1500], [20240827, 8.9, 8.9, 8.9, 8.84, 8.89, 32600, 289504.0, 931], [20240827, 8.89, 8.88, 8.89, 8.87, 8.89, 45600, 404946.0, 932], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 13400, 119142.0, 933], [20240827, 8.89, 8.89, 8.9, 8.88, 8.89, 18700, 166245.0, 934], [20240827, 8.89, 8.89, 8.9, 8.89, 8.9, 28100, 250021.0, 935], [20240827, 8.9, 8.9, 8.97, 8.89, 8.91, 43900, 391200.0, 936], [20240827, 8.91, 8.93, 8.96, 8.93, 8.95, 10400, 93034.0, 937], [20240827, 8.95, 8.97, 8.97, 8.91, 8.93, 83300, 745543.0, 938], [20240827, 8.93, 8.9, 8.92, 8.89, 8.91, 47800, 425832.0, 939], [20240827, 8.91, 8.9, 8.92, 8.9, 8.92, 13600, 121195.0, 940], [20240827, 8.92, 8.91, 8.93, 8.91, 8.93, 25400, 226619.0, 941], [20240827, 8.93, 8.91, 8.91, 8.9, 8.9, 5700, 50766.0, 942], [20240827, 8.9, 8.9, 8.9, 8.9, 8.9, 1900, 16910.0, 943], [20240827, 8.9, 8.9, 8.9, 8.89, 8.89, 19100, 169932.0, 944], [20240827, 8.89, 8.89, 8.89, 8.89, 8.89, 7000, 62230.0, 945], [20240827, 8.89, 8.89, 8.89, 8.87, 8.87, 15600, 138453.0, 946], [20240827, 8.87, 8.87, 8.87, 8.87, 8.87, 11100, 98457.0, 947], [20240827, 8.87, 8.87, 8.88, 8.86, 8.87, 9200, 81635.0, 948], [20240827, 8.87, 8.87, 8.88, 8.87, 8.87, 9300, 82524.0, 949], [20240827, 8.87, 8.87, 8.87, 8.85, 8.85, 57400, 508499.0, 950], [20240827, 8.85, 8.85, 8.85, 8.84, 8.84, 23200, 205159.0, 951], [20240827, 8.84, 8.83, 8.83, 8.83, 8.83, 18000, 158940.0, 952], [20240827, 8.83, 8.82, 8.84, 8.82, 8.84, 55600, 490692.0, 953], [20240827, 8.84, 8.84, 8.84, 8.8, 8.8, 86000, 757739.0, 954], [20240827, 8.8, 8.8, 8.82, 8.79, 8.8, 31700, 278859.0, 955], [20240827, 8.8, 8.8, 8.82, 8.8, 8.8, 17900, 157543.0, 956], [20240827, 8.8, 8.8, 8.8, 8.8, 8.8, 19200, 168980.0, 957], [20240827, 8.8, 8.82, 8.82, 8.82, 8.82, 1300, 11466.0, 958], [20240827, 8.82, 8.81, 8.81, 8.8, 8.81, 10700, 94227.0, 959], [20240827, 8.81, 8.81, 8.81, 8.8, 8.81, 17200, 151438.0, 1000], [20240827, 8.81, 8.8, 8.8, 8.78, 8.78, 31900, 280366.0, 1001], [20240827, 8.78, 8.77, 8.8, 8.77, 8.77, 29600, 259898.0, 1002], [20240827, 8.77, 8.78, 8.78, 8.77, 8.78, 11200, 98258.0, 1003], [20240827, 8.78, 8.77, 8.78, 8.77, 8.77, 11400, 100073.0, 1004], [20240827, 8.77, 8.77, 8.77, 8.77, 8.77, 5600, 49127.0, 1005], [20240827, 8.77, 8.77, 8.77, 8.77, 8.77, 2500, 21925.0, 1006], [20240827, 8.77, 8.77, 8.77, 8.76, 8.76, 10200, 89453.0, 1007], [20240827, 8.76, 8.76, 8.77, 8.76, 8.77, 5400, 47333.0, 1008], [20240827, 8.77, 8.76, 8.77, 8.76, 8.77, 7300, 64016.0, 1009], [20240827, 8.77, 8.76, 8.76, 8.75, 8.76, 43400, 380177.0, 1010], [20240827, 8.76, 8.75, 8.75, 8.75, 8.75, 16300, 142625.0, 1011], [20240827, 8.75, 8.76, 8.76, 8.75, 8.76, 35500, 310922.0, 1012], [20240827, 8.76, 8.76, 8.76, 8.74, 8.74, 99400, 868974.0, 1013], [20240827, 8.74, 8.75, 8.76, 8.75, 8.75, 2500, 21882.0, 1014], [20240827, 8.75, 8.76, 8.77, 8.76, 8.77, 15500, 135917.0, 1015], [20240827, 8.77, 8.78, 8.78, 8.77, 8.77, 800, 7022.0, 1016], [20240827, 8.77, 8.78, 8.78, 8.78, 8.78, 1500, 13170.0, 1017], [20240827, 8.78, 8.81, 8.81, 8.77, 8.77, 80600, 709659.0, 1018], [20240827, 8.77, 8.79, 8.79, 8.79, 8.79, 6700, 58893.0, 1019], [20240827, 8.79, 8.77, 8.77, 8.77, 8.77, 700, 6139.0, 1020], [20240827, 8.77, 8.77, 8.77, 8.77, 8.77, 10800, 94716.0, 1021], [20240827, 8.77, 8.77, 8.77, 8.77, 8.77, 6900, 60513.0, 1022], [20240827, 8.77, 8.76, 8.76, 8.76, 8.76, 1700, 14892.0, 1023], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 2600, 22776.0, 1024], [20240827, 8.76, 8.76, 8.76, 8.75, 8.75, 16700, 146285.0, 1025], [20240827, 8.75, 8.75, 8.76, 8.75, 8.76, 7800, 68274.0, 1026], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 2600, 22776.0, 1027], [20240827, 8.76, 8.76, 8.76, 8.75, 8.75, 12000, 105113.0, 1028], [20240827, 8.75, 8.75, 8.76, 8.75, 8.76, 5300, 46405.0, 1029], [20240827, 8.76, 8.76, 8.76, 8.75, 8.76, 2400, 21023.0, 1030], [20240827, 8.76, 8.76, 8.77, 8.76, 8.77, 3800, 33319.0, 1031], [20240827, 8.77, 8.76, 8.76, 8.76, 8.76, 6100, 53436.0, 1032], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 200, 1752.0, 1033], [20240827, 8.76, 8.76, 8.76, 8.75, 8.75, 7000, 61309.0, 1034], [20240827, 8.75, 8.77, 8.77, 8.76, 8.76, 6600, 57842.0, 1035], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 4300, 37668.0, 1036], [20240827, 8.76, 8.76, 8.76, 8.75, 8.75, 3000, 26254.0, 1037], [20240827, 8.75, 8.75, 8.75, 8.75, 8.75, 0, 0.0, 1038], [20240827, 8.75, 8.75, 8.76, 8.75, 8.76, 1600, 14010.0, 1039], [20240827, 8.76, 8.76, 8.77, 8.76, 8.77, 700, 6133.0, 1040], [20240827, 8.77, 8.76, 8.79, 8.76, 8.78, 5700, 49943.0, 1041], [20240827, 8.78, 8.77, 8.77, 8.77, 8.77, 1800, 15786.0, 1042], [20240827, 8.77, 8.77, 8.77, 8.77, 8.77, 2100, 18417.0, 1043], [20240827, 8.77, 8.76, 8.78, 8.76, 8.76, 14900, 130551.0, 1044], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 1100, 9636.0, 1045], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 500, 4380.0, 1046], [20240827, 8.76, 8.76, 8.77, 8.76, 8.77, 3700, 32441.0, 1047], [20240827, 8.77, 8.77, 8.77, 8.76, 8.77, 6100, 53452.0, 1048], [20240827, 8.77, 8.77, 8.78, 8.77, 8.78, 9100, 79891.0, 1049], [20240827, 8.78, 8.78, 8.78, 8.78, 8.78, 0, 0.0, 1050], [20240827, 8.78, 8.79, 8.79, 8.79, 8.79, 1200, 10548.0, 1051], [20240827, 8.79, 8.79, 8.79, 8.79, 8.79, 3900, 34281.0, 1052], [20240827, 8.79, 8.78, 8.78, 8.77, 8.77, 3000, 26329.0, 1053], [20240827, 8.77, 8.78, 8.78, 8.78, 8.78, 2300, 20194.0, 1054], [20240827, 8.78, 8.78, 8.78, 8.78, 8.78, 0, 0.0, 1055], [20240827, 8.78, 8.77, 8.77, 8.76, 8.76, 6800, 59621.0, 1056], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 0, 0.0, 1057], [20240827, 8.76, 8.76, 8.77, 8.76, 8.77, 24400, 213837.0, 1058], [20240827, 8.77, 8.77, 8.77, 8.76, 8.76, 4000, 35060.0, 1059], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 2900, 25404.0, 1100], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 1800, 15768.0, 1101], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 3700, 32412.0, 1102], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 2700, 23652.0, 1103], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 7300, 63948.0, 1104], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 500, 4380.0, 1105], [20240827, 8.76, 8.75, 8.75, 8.75, 8.75, 33400, 292250.0, 1106], [20240827, 8.75, 8.74, 8.75, 8.74, 8.75, 7900, 69067.0, 1107], [20240827, 8.75, 8.73, 8.75, 8.73, 8.75, 22000, 192207.0, 1108], [20240827, 8.75, 8.74, 8.74, 8.74, 8.74, 1000, 8740.0, 1109], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 1900, 16606.0, 1110], [20240827, 8.74, 8.74, 8.74, 8.72, 8.72, 29400, 256564.0, 1111], [20240827, 8.72, 8.72, 8.73, 8.72, 8.73, 29600, 258151.0, 1112], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 4200, 36666.0, 1113], [20240827, 8.73, 8.72, 8.73, 8.72, 8.73, 1100, 9593.0, 1114], [20240827, 8.73, 8.74, 8.74, 8.74, 8.74, 200, 1748.0, 1115], [20240827, 8.74, 8.74, 8.74, 8.73, 8.73, 3500, 30565.0, 1116], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 0, 0.0, 1117], [20240827, 8.73, 8.73, 8.74, 8.73, 8.74, 8800, 76868.0, 1118], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 0, 0.0, 1119], [20240827, 8.74, 8.75, 8.75, 8.75, 8.75, 2100, 18375.0, 1120], [20240827, 8.75, 8.74, 8.75, 8.74, 8.75, 2200, 19233.0, 1121], [20240827, 8.75, 8.75, 8.75, 8.75, 8.75, 1700, 14875.0, 1122], [20240827, 8.75, 8.75, 8.75, 8.74, 8.74, 3100, 27103.0, 1123], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 1100, 9614.0, 1124], [20240827, 8.74, 8.75, 8.75, 8.75, 8.75, 4900, 42875.0, 1125], [20240827, 8.75, 8.75, 8.75, 8.75, 8.75, 10300, 90125.0, 1126], [20240827, 8.75, 8.75, 8.76, 8.75, 8.76, 6400, 56046.0, 1127], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 2400, 21024.0, 1128], [20240827, 8.76, 8.76, 8.76, 8.76, 8.76, 0, 0.0, 1129], [20240827, 8.76, 8.75, 8.76, 8.75, 8.75, 15300, 133876.0, 1130], [20240827, 8.75, 8.74, 8.75, 8.72, 8.73, 17400, 152007.0, 1301], [20240827, 8.73, 8.73, 8.73, 8.72, 8.72, 9000, 78492.0, 1302], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 8000, 69770.0, 1303], [20240827, 8.72, 8.72, 8.73, 8.72, 8.73, 4800, 41861.0, 1304], [20240827, 8.73, 8.73, 8.73, 8.72, 8.72, 17200, 149987.0, 1305], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 2200, 19184.0, 1306], [20240827, 8.72, 8.72, 8.74, 8.72, 8.73, 27200, 237269.0, 1307], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 0, 0.0, 1308], [20240827, 8.73, 8.72, 8.72, 8.72, 8.72, 300, 2616.0, 1309], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 0, 0.0, 1310], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 500, 4360.0, 1311], [20240827, 8.72, 8.73, 8.74, 8.73, 8.74, 4700, 41036.0, 1312], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 1000, 8740.0, 1313], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 900, 7866.0, 1314], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 1000, 8740.0, 1315], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 0, 0.0, 1316], [20240827, 8.74, 8.73, 8.74, 8.73, 8.74, 2400, 20953.0, 1317], [20240827, 8.74, 8.74, 8.74, 8.73, 8.73, 3400, 29683.0, 1318], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 3100, 27063.0, 1319], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 1000, 8730.0, 1320], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 0, 0.0, 1321], [20240827, 8.73, 8.74, 8.74, 8.74, 8.74, 10000, 87400.0, 1322], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 200, 1748.0, 1323], [20240827, 8.74, 8.73, 8.73, 8.73, 8.73, 500, 4365.0, 1324], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 400, 3492.0, 1325], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 4000, 34920.0, 1326], [20240827, 8.73, 8.74, 8.74, 8.74, 8.74, 500, 4370.0, 1327], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 0, 0.0, 1328], [20240827, 8.74, 8.73, 8.73, 8.73, 8.73, 7200, 62856.0, 1329], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 16700, 145791.0, 1330], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 400, 3492.0, 1331], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 6000, 52380.0, 1332], [20240827, 8.73, 8.74, 8.74, 8.74, 8.74, 5000, 43700.0, 1333], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 3400, 29716.0, 1334], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 1700, 14858.0, 1335], [20240827, 8.74, 8.73, 8.74, 8.73, 8.74, 5000, 43660.0, 1336], [20240827, 8.74, 8.74, 8.74, 8.73, 8.73, 1700, 14850.0, 1337], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 1300, 11349.0, 1338], [20240827, 8.73, 8.73, 8.74, 8.73, 8.74, 5400, 47189.0, 1339], [20240827, 8.74, 8.73, 8.74, 8.73, 8.74, 1400, 12227.0, 1340], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 800, 6992.0, 1341], [20240827, 8.74, 8.73, 8.73, 8.73, 8.73, 100, 873.0, 1342], [20240827, 8.73, 8.74, 8.74, 8.74, 8.74, 14100, 123228.0, 1343], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 1000, 8740.0, 1344], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 0, 0.0, 1345], [20240827, 8.74, 8.74, 8.74, 8.73, 8.73, 600, 5243.0, 1346], [20240827, 8.73, 8.74, 8.74, 8.74, 8.74, 3500, 30590.0, 1347], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 0, 0.0, 1348], [20240827, 8.74, 8.74, 8.74, 8.73, 8.74, 2200, 19227.0, 1349], [20240827, 8.74, 8.74, 8.74, 8.73, 8.73, 17300, 151037.0, 1350], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 100, 873.0, 1351], [20240827, 8.73, 8.74, 8.74, 8.74, 8.74, 3000, 26220.0, 1352], [20240827, 8.74, 8.73, 8.73, 8.73, 8.73, 9600, 83808.0, 1353], [20240827, 8.73, 8.72, 8.73, 8.72, 8.73, 6300, 54956.0, 1354], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 1400, 12222.0, 1355], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 800, 6984.0, 1356], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 0, 0.0, 1357], [20240827, 8.73, 8.72, 8.73, 8.72, 8.73, 4100, 35773.0, 1358], [20240827, 8.73, 8.72, 8.73, 8.72, 8.73, 4000, 34893.0, 1359], [20240827, 8.73, 8.72, 8.72, 8.72, 8.72, 14200, 123824.0, 1400], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 1000, 8720.0, 1401], [20240827, 8.72, 8.72, 8.72, 8.71, 8.72, 1600, 13951.0, 1402], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 800, 6976.0, 1403], [20240827, 8.72, 8.71, 8.72, 8.71, 8.72, 800, 6971.0, 1404], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 5900, 51448.0, 1405], [20240827, 8.72, 8.72, 8.73, 8.72, 8.73, 25500, 222362.0, 1406], [20240827, 8.73, 8.72, 8.73, 8.72, 8.72, 8300, 72378.0, 1407], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 0, 0.0, 1408], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 1600, 13952.0, 1409], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 0, 0.0, 1410], [20240827, 8.72, 8.72, 8.72, 8.72, 8.72, 0, 0.0, 1411], [20240827, 8.72, 8.72, 8.78, 8.72, 8.78, 46600, 407524.72, 1412], [20240827, 8.78, 8.72, 8.72, 8.72, 8.72, 1300, 11366.0, 1413], [20240827, 8.72, 8.75, 8.75, 8.73, 8.75, 9400, 82238.0, 1414], [20240827, 8.75, 8.74, 8.74, 8.72, 8.72, 11900, 103878.0, 1415], [20240827, 8.72, 8.74, 8.75, 8.74, 8.75, 19300, 168782.0, 1416], [20240827, 8.75, 8.75, 8.77, 8.75, 8.77, 13100, 114813.0, 1417], [20240827, 8.77, 8.77, 8.77, 8.77, 8.77, 9100, 79807.0, 1418], [20240827, 8.77, 8.78, 8.81, 8.78, 8.81, 71400, 627773.0, 1419], [20240827, 8.81, 8.81, 8.83, 8.81, 8.83, 25900, 228365.0, 1420], [20240827, 8.83, 8.82, 8.82, 8.81, 8.81, 10100, 89001.0, 1421], [20240827, 8.81, 8.81, 8.82, 8.81, 8.82, 10100, 89064.0, 1422], [20240827, 8.82, 8.81, 8.82, 8.81, 8.81, 28300, 249579.0, 1423], [20240827, 8.81, 8.82, 8.84, 8.82, 8.84, 34400, 303469.0, 1424], [20240827, 8.84, 8.83, 8.83, 8.83, 8.83, 6900, 60927.0, 1425], [20240827, 8.83, 8.84, 8.84, 8.83, 8.83, 3900, 34443.0, 1426], [20240827, 8.83, 8.83, 8.83, 8.82, 8.82, 7300, 64390.0, 1427], [20240827, 8.82, 8.82, 8.82, 8.81, 8.81, 7600, 67026.0, 1428], [20240827, 8.81, 8.81, 8.82, 8.81, 8.82, 7000, 61677.0, 1429], [20240827, 8.82, 8.81, 8.81, 8.79, 8.79, 34200, 301257.0, 1430], [20240827, 8.79, 8.78, 8.78, 8.75, 8.77, 158700, 1388919.0, 1431], [20240827, 8.77, 8.77, 8.77, 8.75, 8.75, 5500, 48174.0, 1432], [20240827, 8.75, 8.76, 8.77, 8.76, 8.77, 2600, 22781.0, 1433], [20240827, 8.77, 8.76, 8.76, 8.76, 8.76, 1900, 16644.0, 1434], [20240827, 8.76, 8.75, 8.75, 8.75, 8.75, 12400, 108500.0, 1435], [20240827, 8.75, 8.74, 8.74, 8.73, 8.73, 32000, 279570.0, 1436], [20240827, 8.73, 8.73, 8.73, 8.73, 8.73, 19500, 170235.0, 1437], [20240827, 8.73, 8.72, 8.73, 8.72, 8.73, 4500, 39274.0, 1438], [20240827, 8.73, 8.72, 8.73, 8.72, 8.73, 5100, 44493.0, 1439], [20240827, 8.73, 8.72, 8.73, 8.72, 8.73, 5700, 49728.0, 1440], [20240827, 8.73, 8.73, 8.74, 8.73, 8.73, 9800, 85581.0, 1441], [20240827, 8.73, 8.74, 8.74, 8.73, 8.73, 20400, 178273.0, 1442], [20240827, 8.73, 8.74, 8.74, 8.73, 8.73, 1800, 15723.0, 1443], [20240827, 8.73, 8.74, 8.74, 8.73, 8.73, 8500, 74216.0, 1444], [20240827, 8.73, 8.73, 8.74, 8.73, 8.73, 6100, 53277.0, 1445], [20240827, 8.73, 8.74, 8.74, 8.73, 8.73, 24500, 214078.0, 1446], [20240827, 8.73, 8.73, 8.74, 8.73, 8.74, 2400, 20960.0, 1447], [20240827, 8.74, 8.73, 8.74, 8.73, 8.73, 11200, 97852.0, 1448], [20240827, 8.73, 8.74, 8.74, 8.73, 8.73, 9000, 78596.0, 1449], [20240827, 8.73, 8.74, 8.74, 8.73, 8.74, 1500, 13099.0, 1450], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 13100, 114494.0, 1451], [20240827, 8.74, 8.74, 8.74, 8.73, 8.74, 21500, 187904.0, 1452], [20240827, 8.74, 8.73, 8.74, 8.72, 8.72, 121900, 1063868.25, 1453], [20240827, 8.72, 8.72, 8.73, 8.72, 8.73, 50700, 441839.72, 1454], [20240827, 8.73, 8.72, 8.8, 8.72, 8.75, 67800, 593556.0, 1455], [20240827, 8.75, 8.75, 8.78, 8.72, 8.73, 58200, 508974.0, 1456], [20240827, 8.73, 8.73, 8.75, 8.73, 8.74, 39400, 344542.0, 1457], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 0, 0.0, 1458], [20240827, 8.74, 8.74, 8.74, 8.74, 8.74, 0, 0.0, 1459], [20240827, 8.74, 8.73, 8.73, 8.73, 8.73, 68400, 597132.0, 1500], [20240828, 8.73, 8.71, 8.79, 8.7, 8.79, 71200, 622500.0, 931], [20240828, 8.79, 8.77, 8.8, 8.76, 8.76, 29800, 261405.0, 932], [20240828, 8.76, 8.79, 8.86, 8.79, 8.86, 191900, 1690388.0, 933], [20240828, 8.86, 8.86, 8.87, 8.85, 8.85, 97600, 864374.0, 934], [20240828, 8.85, 8.86, 8.86, 8.86, 8.86, 53900, 477410.0, 935], [20240828, 8.86, 8.88, 8.92, 8.88, 8.92, 122200, 1086745.0, 936], [20240828, 8.92, 8.9, 8.92, 8.89, 8.91, 78700, 701231.0, 937], [20240828, 8.91, 8.91, 8.95, 8.9, 8.95, 121100, 1080805.0, 938], [20240828, 8.95, 8.95, 8.97, 8.95, 8.97, 147000, 1316834.0, 939], [20240828, 8.97, 8.95, 9.05, 8.95, 9.05, 171500, 1546203.0, 940], [20240828, 9.05, 9.05, 9.05, 8.97, 8.97, 92700, 835636.0, 941], [20240828, 8.97, 8.96, 8.97, 8.95, 8.96, 40700, 364461.0, 942], [20240828, 8.96, 8.95, 9.03, 8.95, 9.03, 212100, 1904160.0, 943], [20240828, 9.03, 9.04, 9.04, 8.98, 8.99, 97400, 879069.0, 944], [20240828, 8.99, 9.0, 9.03, 8.99, 9.0, 137800, 1240477.0, 945], [20240828, 9.0, 9.0, 9.04, 9.0, 9.03, 174400, 1575293.0, 946], [20240828, 9.03, 9.03, 9.03, 9.0, 9.01, 38200, 344503.0, 947], [20240828, 9.01, 9.01, 9.01, 8.99, 8.99, 47900, 430940.0, 948], [20240828, 8.99, 8.98, 8.99, 8.96, 8.96, 11800, 105891.0, 949], [20240828, 8.96, 8.97, 8.98, 8.95, 8.97, 39400, 352974.0, 950], [20240828, 8.97, 8.96, 8.97, 8.91, 8.91, 31900, 285421.0, 951], [20240828, 8.91, 8.91, 8.93, 8.91, 8.92, 7800, 69540.0, 952], [20240828, 8.92, 8.93, 8.94, 8.93, 8.94, 15700, 140281.0, 953], [20240828, 8.94, 8.93, 8.98, 8.93, 8.97, 22700, 203385.0, 954], [20240828, 8.97, 8.97, 8.98, 8.96, 8.96, 25800, 231369.0, 955], [20240828, 8.96, 8.96, 8.96, 8.95, 8.95, 51500, 461031.0, 956], [20240828, 8.95, 8.95, 8.95, 8.93, 8.93, 13900, 124363.0, 957], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 7400, 66082.0, 958], [20240828, 8.93, 8.93, 8.95, 8.93, 8.95, 10900, 97406.0, 959], [20240828, 8.95, 8.94, 8.94, 8.94, 8.94, 6700, 59898.0, 1000], [20240828, 8.94, 8.94, 8.94, 8.91, 8.91, 49900, 444791.0, 1001], [20240828, 8.91, 8.92, 8.92, 8.9, 8.92, 62700, 558277.0, 1002], [20240828, 8.92, 8.9, 8.9, 8.89, 8.89, 18500, 164681.0, 1003], [20240828, 8.89, 8.89, 8.9, 8.89, 8.9, 24500, 218020.0, 1004], [20240828, 8.9, 8.9, 8.9, 8.9, 8.9, 18600, 165539.0, 1005], [20240828, 8.9, 8.9, 8.92, 8.9, 8.92, 11000, 98040.0, 1006], [20240828, 8.92, 8.91, 8.92, 8.91, 8.91, 3700, 32984.0, 1007], [20240828, 8.91, 8.91, 8.91, 8.91, 8.91, 2900, 25839.0, 1008], [20240828, 8.91, 8.91, 8.91, 8.91, 8.91, 4700, 41877.0, 1009], [20240828, 8.91, 8.9, 8.9, 8.9, 8.9, 5100, 45390.0, 1010], [20240828, 8.9, 8.9, 8.9, 8.9, 8.9, 3300, 29370.0, 1011], [20240828, 8.9, 8.9, 8.92, 8.9, 8.92, 18900, 168363.0, 1012], [20240828, 8.92, 8.91, 8.91, 8.89, 8.89, 47100, 419641.0, 1013], [20240828, 8.89, 8.88, 8.88, 8.87, 8.87, 123000, 1089823.0, 1014], [20240828, 8.87, 8.87, 8.87, 8.86, 8.86, 15200, 134807.0, 1015], [20240828, 8.86, 8.86, 8.87, 8.85, 8.87, 13000, 115290.0, 1016], [20240828, 8.87, 8.88, 8.88, 8.88, 8.88, 11300, 100344.0, 1017], [20240828, 8.88, 8.89, 8.9, 8.89, 8.9, 10900, 97009.0, 1018], [20240828, 8.9, 8.9, 8.9, 8.9, 8.9, 3600, 32040.0, 1019], [20240828, 8.9, 8.9, 8.92, 8.9, 8.92, 8100, 72220.0, 1020], [20240828, 8.92, 8.91, 8.91, 8.91, 8.91, 1000, 8910.0, 1021], [20240828, 8.91, 8.91, 8.92, 8.91, 8.92, 5800, 51700.0, 1022], [20240828, 8.92, 8.91, 8.92, 8.91, 8.92, 1400, 12479.0, 1023], [20240828, 8.92, 8.91, 8.91, 8.91, 8.91, 2500, 22275.0, 1024], [20240828, 8.91, 8.92, 8.92, 8.92, 8.92, 2200, 19624.0, 1025], [20240828, 8.92, 8.91, 8.92, 8.91, 8.92, 2400, 21404.0, 1026], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 1900, 16948.0, 1027], [20240828, 8.92, 8.91, 8.91, 8.91, 8.91, 700, 6237.0, 1028], [20240828, 8.91, 8.91, 8.91, 8.91, 8.91, 2000, 17820.0, 1029], [20240828, 8.91, 8.92, 8.92, 8.91, 8.92, 15900, 141750.0, 1030], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 20400, 181968.0, 1031], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 1200, 10704.0, 1032], [20240828, 8.92, 8.93, 8.93, 8.92, 8.93, 3900, 34817.0, 1033], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 8200, 73226.0, 1034], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 10300, 91979.0, 1035], [20240828, 8.93, 8.92, 8.93, 8.92, 8.93, 6300, 56240.0, 1036], [20240828, 8.93, 8.93, 8.95, 8.93, 8.95, 16900, 151053.0, 1037], [20240828, 8.95, 8.95, 8.95, 8.94, 8.94, 11000, 98342.0, 1038], [20240828, 8.94, 8.94, 8.94, 8.94, 8.94, 10700, 95658.0, 1039], [20240828, 8.94, 8.94, 8.95, 8.94, 8.95, 6000, 53650.0, 1040], [20240828, 8.95, 8.94, 8.94, 8.94, 8.94, 4000, 35760.0, 1041], [20240828, 8.94, 8.94, 8.94, 8.93, 8.93, 5900, 52712.0, 1042], [20240828, 8.93, 8.94, 8.94, 8.94, 8.94, 24600, 219683.0, 1043], [20240828, 8.94, 8.93, 8.93, 8.93, 8.93, 2300, 20539.0, 1044], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 2500, 22325.0, 1045], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 10500, 93765.0, 1046], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 800, 7144.0, 1047], [20240828, 8.93, 8.92, 8.93, 8.92, 8.92, 17200, 153427.0, 1048], [20240828, 8.92, 8.92, 8.93, 8.92, 8.93, 1800, 16072.0, 1049], [20240828, 8.93, 8.92, 8.92, 8.91, 8.91, 9400, 83837.0, 1050], [20240828, 8.91, 8.92, 8.93, 8.92, 8.92, 4700, 41947.0, 1051], [20240828, 8.92, 8.92, 8.92, 8.91, 8.92, 28300, 252430.0, 1052], [20240828, 8.92, 8.92, 8.93, 8.92, 8.92, 8000, 71366.0, 1053], [20240828, 8.92, 8.92, 8.92, 8.91, 8.91, 27400, 244154.0, 1054], [20240828, 8.91, 8.92, 8.92, 8.91, 8.91, 8800, 78449.0, 1055], [20240828, 8.91, 8.91, 8.91, 8.91, 8.91, 900, 8019.0, 1056], [20240828, 8.91, 8.92, 8.92, 8.92, 8.92, 15600, 139152.0, 1057], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 5000, 44600.0, 1058], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 23300, 207836.0, 1059], [20240828, 8.92, 8.93, 8.93, 8.93, 8.93, 800, 7144.0, 1100], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 0, 0.0, 1101], [20240828, 8.93, 8.93, 8.97, 8.92, 8.97, 52200, 467040.0, 1102], [20240828, 8.97, 8.96, 8.96, 8.95, 8.95, 9100, 81483.0, 1103], [20240828, 8.95, 8.95, 8.95, 8.94, 8.94, 7000, 62642.0, 1104], [20240828, 8.94, 8.95, 8.95, 8.95, 8.95, 2700, 24165.0, 1105], [20240828, 8.95, 8.95, 8.95, 8.95, 8.95, 33600, 300720.0, 1106], [20240828, 8.95, 8.95, 8.95, 8.95, 8.95, 16600, 148570.0, 1107], [20240828, 8.95, 8.95, 8.96, 8.95, 8.96, 4800, 43000.0, 1108], [20240828, 8.96, 8.96, 8.96, 8.96, 8.96, 1000, 8960.0, 1109], [20240828, 8.96, 8.96, 8.96, 8.95, 8.95, 4600, 41210.0, 1110], [20240828, 8.95, 8.95, 8.95, 8.95, 8.95, 16500, 147675.0, 1111], [20240828, 8.95, 8.94, 8.94, 8.94, 8.94, 3300, 29502.0, 1112], [20240828, 8.94, 8.94, 8.94, 8.94, 8.94, 400, 3576.0, 1113], [20240828, 8.94, 8.93, 8.94, 8.93, 8.93, 1900, 16976.0, 1114], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 3300, 29469.0, 1115], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 1000, 8930.0, 1116], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 0, 0.0, 1117], [20240828, 8.93, 8.94, 8.94, 8.93, 8.93, 18100, 161678.0, 1118], [20240828, 8.93, 8.94, 8.94, 8.94, 8.94, 8600, 76884.0, 1119], [20240828, 8.94, 8.95, 8.95, 8.95, 8.95, 9600, 85920.0, 1120], [20240828, 8.95, 8.94, 8.94, 8.94, 8.94, 3600, 32184.0, 1121], [20240828, 8.94, 8.94, 8.94, 8.94, 8.94, 5700, 50958.0, 1122], [20240828, 8.94, 8.93, 8.93, 8.93, 8.93, 300, 2679.0, 1123], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 6200, 55366.0, 1124], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 6000, 53580.0, 1125], [20240828, 8.93, 8.94, 8.94, 8.93, 8.93, 18400, 164376.0, 1126], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 100, 893.0, 1127], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 1100, 9823.0, 1128], [20240828, 8.93, 8.92, 8.92, 8.92, 8.92, 4000, 35680.0, 1129], [20240828, 8.92, 8.93, 8.93, 8.92, 8.92, 4000, 35688.0, 1130], [20240828, 8.92, 8.92, 8.93, 8.92, 8.93, 15900, 141966.0, 1301], [20240828, 8.93, 8.94, 8.94, 8.93, 8.93, 9500, 84885.0, 1302], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 3100, 27683.0, 1303], [20240828, 8.93, 8.93, 8.93, 8.92, 8.92, 13400, 119581.0, 1304], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1305], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 11200, 99904.0, 1306], [20240828, 8.92, 8.92, 8.93, 8.92, 8.93, 1100, 9813.0, 1307], [20240828, 8.93, 8.92, 8.93, 8.92, 8.93, 7900, 70517.0, 1308], [20240828, 8.93, 8.94, 8.94, 8.94, 8.94, 3100, 27714.0, 1309], [20240828, 8.94, 8.94, 8.94, 8.94, 8.94, 600, 5364.0, 1310], [20240828, 8.94, 8.93, 8.93, 8.93, 8.93, 2400, 21432.0, 1311], [20240828, 8.93, 8.93, 8.93, 8.92, 8.93, 2700, 24110.0, 1312], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 0, 0.0, 1313], [20240828, 8.93, 8.93, 8.93, 8.93, 8.93, 4400, 39292.0, 1314], [20240828, 8.93, 8.93, 8.93, 8.92, 8.92, 3600, 32126.0, 1315], [20240828, 8.92, 8.92, 8.93, 8.92, 8.92, 29100, 259645.0, 1316], [20240828, 8.92, 8.92, 8.92, 8.91, 8.92, 15500, 138239.0, 1317], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 7300, 65116.0, 1318], [20240828, 8.92, 8.92, 8.92, 8.92, 8.92, 10100, 90091.0, 1319], [20240828, 8.92, 8.92, 8.92, 8.91, 8.91, 2800, 24950.0, 1320], [20240828, 8.91, 8.91, 8.91, 8.91, 8.91, 12100, 107811.0, 1321], [20240828, 8.91, 8.94, 8.99, 8.94, 8.98, 177400, 1590482.0, 1322], [20240828, 8.98, 8.98, 8.98, 8.97, 8.97, 5600, 50273.0, 1323], [20240828, 8.97, 8.97, 8.97, 8.97, 8.97, 1000, 8970.0, 1324], [20240828, 8.97, 8.97, 8.97, 8.97, 8.97, 1000, 8970.0, 1325], [20240828, 8.97, 8.97, 8.97, 8.96, 8.97, 27900, 250200.0, 1326], [20240828, 8.97, 8.97, 9.02, 8.97, 9.01, 172800, 1555168.0, 1327], [20240828, 9.01, 9.02, 9.02, 9.01, 9.02, 7800, 70298.0, 1328], [20240828, 9.02, 9.01, 9.01, 8.99, 8.99, 10700, 96337.0, 1329], [20240828, 8.99, 8.99, 8.99, 8.97, 8.97, 27900, 250706.0, 1330], [20240828, 8.97, 8.96, 8.96, 8.96, 8.96, 100, 896.0, 1331], [20240828, 8.96, 8.97, 8.97, 8.97, 8.97, 2700, 24219.0, 1332], [20240828, 8.97, 8.97, 8.97, 8.97, 8.97, 27900, 250263.0, 1333], [20240828, 8.97, 8.97, 8.97, 8.95, 8.96, 28000, 250881.0, 1334], [20240828, 8.96, 8.96, 8.96, 8.96, 8.96, 26200, 234760.0, 1335], [20240828, 8.96, 8.96, 8.96, 8.96, 8.96, 0, 0.0, 1336], [20240828, 8.96, 8.96, 8.97, 8.96, 8.97, 9500, 85191.0, 1337], [20240828, 8.97, 8.97, 8.97, 8.96, 8.96, 3600, 32278.0, 1338], [20240828, 8.96, 8.96, 8.97, 8.96, 8.97, 7500, 67215.0, 1339], [20240828, 8.97, 8.97, 8.97, 8.97, 8.97, 200, 1794.0, 1340], [20240828, 8.97, 8.96, 8.97, 8.96, 8.96, 3700, 33153.0, 1341], [20240828, 8.96, 8.96, 8.96, 8.96, 8.96, 40400, 361987.0, 1342], [20240828, 8.96, 8.96, 8.96, 8.96, 8.96, 0, 0.0, 1343], [20240828, 8.96, 8.95, 8.95, 8.94, 8.95, 26000, 232585.0, 1344], [20240828, 8.95, 8.96, 8.97, 8.96, 8.97, 79300, 710809.0, 1345], [20240828, 8.97, 9.04, 9.37, 9.04, 9.37, 1374000, 12528411.0, 1346], [20240828, 9.37, 9.39, 9.58, 9.28, 9.3, 1051300, 9909820.0, 1347], [20240828, 9.3, 9.32, 9.57, 9.32, 9.47, 688100, 6521243.0, 1348], [20240828, 9.47, 9.45, 9.45, 9.28, 9.31, 233500, 2176296.0, 1349], [20240828, 9.31, 9.32, 9.36, 9.27, 9.29, 154200, 1437155.0, 1350], [20240828, 9.29, 9.27, 9.3, 9.24, 9.24, 103000, 954964.0, 1351], [20240828, 9.24, 9.24, 9.25, 9.2, 9.25, 122800, 1130937.0, 1352], [20240828, 9.25, 9.21, 9.25, 9.21, 9.23, 35000, 323247.0, 1353], [20240828, 9.23, 9.22, 9.22, 9.2, 9.21, 84800, 780922.0, 1354], [20240828, 9.21, 9.2, 9.21, 9.2, 9.2, 58200, 535497.0, 1355], [20240828, 9.2, 9.19, 9.19, 9.18, 9.18, 68200, 626651.0, 1356], [20240828, 9.18, 9.18, 9.19, 9.18, 9.19, 39600, 363561.0, 1357], [20240828, 9.19, 9.18, 9.18, 9.17, 9.17, 24700, 226739.0, 1358], [20240828, 9.17, 9.18, 9.18, 9.17, 9.17, 21300, 195447.0, 1359], [20240828, 9.17, 9.18, 9.18, 9.17, 9.18, 40300, 369822.0, 1400], [20240828, 9.18, 9.18, 9.2, 9.18, 9.2, 87300, 802545.0, 1401], [20240828, 9.2, 9.2, 9.22, 9.2, 9.22, 44400, 408948.0, 1402], [20240828, 9.22, 9.21, 9.22, 9.2, 9.2, 23000, 211759.0, 1403], [20240828, 9.2, 9.2, 9.21, 9.19, 9.2, 35600, 327522.0, 1404], [20240828, 9.2, 9.19, 9.19, 9.17, 9.18, 40900, 375482.0, 1405], [20240828, 9.18, 9.17, 9.18, 9.17, 9.17, 35100, 321907.0, 1406], [20240828, 9.17, 9.18, 9.18, 9.17, 9.18, 12200, 111990.0, 1407], [20240828, 9.18, 9.21, 9.21, 9.18, 9.2, 63200, 581551.0, 1408], [20240828, 9.2, 9.2, 9.2, 9.19, 9.19, 26300, 241733.0, 1409], [20240828, 9.19, 9.18, 9.19, 9.18, 9.18, 30800, 283155.0, 1410], [20240828, 9.18, 9.17, 9.18, 9.17, 9.17, 11500, 105489.0, 1411], [20240828, 9.17, 9.18, 9.19, 9.18, 9.19, 49100, 451129.0, 1412], [20240828, 9.19, 9.18, 9.2, 9.18, 9.19, 27000, 247966.0, 1413], [20240828, 9.19, 9.19, 9.19, 9.18, 9.18, 7600, 69824.0, 1414], [20240828, 9.18, 9.18, 9.19, 9.18, 9.19, 10800, 99159.0, 1415], [20240828, 9.19, 9.18, 9.19, 9.18, 9.19, 7200, 66121.0, 1416], [20240828, 9.19, 9.19, 9.19, 9.18, 9.18, 24000, 220386.0, 1417], [20240828, 9.18, 9.17, 9.18, 9.17, 9.17, 17000, 155960.0, 1418], [20240828, 9.17, 9.17, 9.17, 9.17, 9.17, 11500, 105455.0, 1419], [20240828, 9.17, 9.17, 9.17, 9.16, 9.16, 7900, 72377.0, 1420], [20240828, 9.16, 9.16, 9.17, 9.16, 9.16, 23600, 216177.0, 1421], [20240828, 9.16, 9.16, 9.17, 9.16, 9.16, 5900, 54073.0, 1422], [20240828, 9.16, 9.16, 9.17, 9.16, 9.17, 38100, 349364.0, 1423], [20240828, 9.17, 9.17, 9.18, 9.17, 9.18, 14600, 133982.0, 1424], [20240828, 9.18, 9.18, 9.18, 9.17, 9.17, 27200, 249665.0, 1425], [20240828, 9.17, 9.18, 9.18, 9.17, 9.17, 33800, 310254.0, 1426], [20240828, 9.17, 9.18, 9.18, 9.17, 9.18, 8200, 75247.0, 1427], [20240828, 9.18, 9.18, 9.18, 9.17, 9.18, 5600, 51398.0, 1428], [20240828, 9.18, 9.18, 9.18, 9.18, 9.18, 4800, 44064.0, 1429], [20240828, 9.18, 9.18, 9.18, 9.17, 9.17, 1900, 17431.0, 1430], [20240828, 9.17, 9.17, 9.18, 9.17, 9.18, 5300, 48613.0, 1431], [20240828, 9.18, 9.18, 9.18, 9.17, 9.18, 7800, 71593.0, 1432], [20240828, 9.18, 9.17, 9.18, 9.17, 9.18, 6400, 58744.0, 1433], [20240828, 9.18, 9.17, 9.18, 9.17, 9.17, 6100, 55969.0, 1434], [20240828, 9.17, 9.17, 9.18, 9.17, 9.17, 21600, 198113.0, 1435], [20240828, 9.17, 9.17, 9.2, 9.17, 9.2, 152000, 1396167.0, 1436], [20240828, 9.2, 9.2, 9.2, 9.19, 9.2, 27800, 255690.0, 1437], [20240828, 9.2, 9.2, 9.2, 9.19, 9.19, 29500, 271348.0, 1438], [20240828, 9.19, 9.19, 9.2, 9.19, 9.19, 17600, 161777.0, 1439], [20240828, 9.19, 9.19, 9.2, 9.19, 9.19, 15700, 144306.0, 1440], [20240828, 9.19, 9.19, 9.2, 9.19, 9.19, 56600, 520596.0, 1441], [20240828, 9.19, 9.2, 9.2, 9.19, 9.2, 32500, 298998.0, 1442], [20240828, 9.2, 9.19, 9.2, 9.19, 9.19, 34500, 317341.0, 1443], [20240828, 9.19, 9.2, 9.2, 9.2, 9.2, 23700, 218040.0, 1444], [20240828, 9.2, 9.19, 9.19, 9.19, 9.19, 19800, 181968.0, 1445], [20240828, 9.19, 9.19, 9.2, 9.19, 9.19, 91600, 841845.0, 1446], [20240828, 9.19, 9.19, 9.19, 9.18, 9.18, 23000, 211175.0, 1447], [20240828, 9.18, 9.18, 9.18, 9.17, 9.18, 57100, 523820.0, 1448], [20240828, 9.18, 9.18, 9.18, 9.17, 9.17, 31900, 292704.0, 1449], [20240828, 9.17, 9.18, 9.18, 9.17, 9.18, 7000, 64247.0, 1450], [20240828, 9.18, 9.18, 9.18, 9.17, 9.17, 25600, 234812.0, 1451], [20240828, 9.17, 9.17, 9.18, 9.16, 9.17, 26800, 245715.0, 1452], [20240828, 9.17, 9.17, 9.17, 9.16, 9.16, 57000, 522283.0, 1453], [20240828, 9.16, 9.16, 9.17, 9.16, 9.16, 37200, 340792.0, 1454], [20240828, 9.16, 9.16, 9.16, 9.15, 9.16, 72600, 664891.0, 1455], [20240828, 9.16, 9.16, 9.17, 9.15, 9.16, 57500, 526706.0, 1456], [20240828, 9.16, 9.16, 9.16, 9.15, 9.15, 99900, 914529.0, 1457], [20240828, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1458], [20240828, 9.15, 9.15, 9.15, 9.15, 9.15, 0, 0.0, 1459], [20240828, 9.15, 9.15, 9.15, 9.15, 9.15, 127500, 1166625.0, 1500], [20240829, 9.15, 9.09, 9.18, 9.05, 9.06, 440900, 4007694.0, 931], [20240829, 9.06, 9.05, 9.08, 9.04, 9.05, 132800, 1202272.0, 932], [20240829, 9.05, 9.05, 9.06, 9.04, 9.06, 54500, 493305.0, 933], [20240829, 9.06, 9.07, 9.08, 9.06, 9.07, 47700, 432612.0, 934], [20240829, 9.07, 9.07, 9.16, 9.06, 9.13, 96400, 878572.0, 935], [20240829, 9.13, 9.13, 9.13, 9.08, 9.1, 63100, 573884.0, 936], [20240829, 9.1, 9.11, 9.11, 9.07, 9.07, 94100, 856064.0, 937], [20240829, 9.07, 9.07, 9.09, 9.07, 9.09, 92100, 835817.0, 938], [20240829, 9.09, 9.09, 9.29, 9.09, 9.29, 283600, 2610496.0, 939], [20240829, 9.29, 9.3, 9.35, 9.26, 9.28, 527400, 4905876.0, 940], [20240829, 9.28, 9.29, 9.31, 9.25, 9.25, 280300, 2602539.0, 941], [20240829, 9.25, 9.25, 9.25, 9.22, 9.24, 45000, 415901.0, 942], [20240829, 9.24, 9.24, 9.33, 9.24, 9.3, 250800, 2331721.0, 943], [20240829, 9.3, 9.3, 9.3, 9.24, 9.24, 291800, 2703543.0, 944], [20240829, 9.24, 9.24, 9.25, 9.19, 9.2, 326300, 3006373.0, 945], [20240829, 9.2, 9.19, 9.2, 9.18, 9.19, 36700, 337213.0, 946], [20240829, 9.19, 9.18, 9.2, 9.18, 9.18, 25200, 231639.0, 947], [20240829, 9.18, 9.18, 9.19, 9.18, 9.19, 69300, 636276.0, 948], [20240829, 9.19, 9.19, 9.2, 9.18, 9.19, 24400, 224091.0, 949], [20240829, 9.19, 9.19, 9.2, 9.16, 9.16, 71300, 653849.0, 950], [20240829, 9.16, 9.15, 9.16, 9.15, 9.15, 33700, 308407.0, 951], [20240829, 9.15, 9.15, 9.18, 9.15, 9.18, 87800, 804460.0, 952], [20240829, 9.18, 9.19, 9.19, 9.17, 9.17, 15000, 137818.0, 953], [20240829, 9.17, 9.17, 9.19, 9.17, 9.19, 7800, 71596.0, 954], [20240829, 9.19, 9.18, 9.19, 9.16, 9.17, 46700, 428369.0, 955], [20240829, 9.17, 9.17, 9.17, 9.15, 9.15, 51700, 473528.0, 956], [20240829, 9.15, 9.15, 9.2, 9.15, 9.2, 48000, 440122.0, 957], [20240829, 9.2, 9.2, 9.2, 9.16, 9.16, 46000, 422130.0, 958], [20240829, 9.16, 9.16, 9.16, 9.14, 9.14, 24300, 222544.0, 959], [20240829, 9.14, 9.14, 9.14, 9.13, 9.13, 47400, 432804.0, 1000], [20240829, 9.13, 9.13, 9.15, 9.12, 9.15, 16000, 146002.0, 1001], [20240829, 9.15, 9.14, 9.14, 9.12, 9.12, 32500, 296565.0, 1002], [20240829, 9.12, 9.13, 9.13, 9.1, 9.12, 59600, 542927.0, 1003], [20240829, 9.12, 9.12, 9.13, 9.11, 9.12, 84300, 767177.0, 1004], [20240829, 9.12, 9.11, 9.11, 9.11, 9.11, 10000, 91111.0, 1005], [20240829, 9.11, 9.1, 9.1, 9.08, 9.09, 103100, 936570.0, 1006], [20240829, 9.09, 9.08, 9.15, 9.08, 9.15, 52200, 475822.0, 1007], [20240829, 9.15, 9.17, 9.17, 9.15, 9.15, 14700, 134682.0, 1008], [20240829, 9.15, 9.15, 9.15, 9.14, 9.15, 2600, 23785.0, 1009], [20240829, 9.15, 9.14, 9.14, 9.13, 9.14, 20900, 190846.0, 1010], [20240829, 9.14, 9.13, 9.13, 9.12, 9.13, 31000, 283008.0, 1011], [20240829, 9.13, 9.15, 9.15, 9.12, 9.12, 55200, 503542.0, 1012], [20240829, 9.12, 9.13, 9.17, 9.13, 9.15, 42200, 386494.0, 1013], [20240829, 9.15, 9.15, 9.15, 9.13, 9.13, 800, 7312.0, 1014], [20240829, 9.13, 9.14, 9.15, 9.13, 9.13, 9000, 82229.0, 1015], [20240829, 9.13, 9.12, 9.13, 9.12, 9.12, 6100, 55636.0, 1016], [20240829, 9.12, 9.11, 9.13, 9.11, 9.13, 13800, 125916.0, 1017], [20240829, 9.13, 9.13, 9.13, 9.11, 9.11, 38200, 348612.0, 1018], [20240829, 9.11, 9.11, 9.11, 9.1, 9.11, 15300, 139380.0, 1019], [20240829, 9.11, 9.1, 9.12, 9.1, 9.12, 34100, 310758.0, 1020], [20240829, 9.12, 9.13, 9.27, 9.13, 9.27, 217700, 2007015.0, 1021], [20240829, 9.27, 9.28, 9.28, 9.19, 9.2, 105600, 975889.0, 1022], [20240829, 9.2, 9.2, 9.22, 9.2, 9.22, 9600, 88423.0, 1023], [20240829, 9.22, 9.22, 9.23, 9.21, 9.23, 33400, 308161.0, 1024], [20240829, 9.23, 9.23, 9.23, 9.2, 9.21, 47800, 440210.0, 1025], [20240829, 9.21, 9.21, 9.21, 9.2, 9.2, 18100, 166614.0, 1026], [20240829, 9.2, 9.19, 9.19, 9.17, 9.17, 23600, 216566.0, 1027], [20240829, 9.17, 9.17, 9.17, 9.17, 9.17, 2100, 19257.0, 1028], [20240829, 9.17, 9.18, 9.18, 9.17, 9.18, 8700, 79860.0, 1029], [20240829, 9.18, 9.18, 9.18, 9.15, 9.16, 38400, 352101.0, 1030], [20240829, 9.16, 9.16, 9.16, 9.15, 9.15, 13500, 123582.0, 1031], [20240829, 9.15, 9.15, 9.16, 9.15, 9.16, 4000, 36622.0, 1032], [20240829, 9.16, 9.16, 9.16, 9.16, 9.16, 1900, 17404.0, 1033], [20240829, 9.16, 9.15, 9.15, 9.15, 9.15, 5400, 49410.0, 1034], [20240829, 9.15, 9.15, 9.15, 9.15, 9.15, 10300, 94245.0, 1035], [20240829, 9.15, 9.16, 9.16, 9.15, 9.16, 20200, 185026.0, 1036], [20240829, 9.16, 9.17, 9.19, 9.17, 9.17, 21200, 194470.0, 1037], [20240829, 9.17, 9.18, 9.18, 9.16, 9.16, 30300, 277584.0, 1038], [20240829, 9.16, 9.16, 9.16, 9.15, 9.15, 4900, 44845.0, 1039], [20240829, 9.15, 9.15, 9.19, 9.15, 9.19, 16000, 146931.0, 1040], [20240829, 9.19, 9.2, 9.2, 9.16, 9.17, 14000, 128501.0, 1041], [20240829, 9.17, 9.17, 9.18, 9.17, 9.18, 7600, 69749.0, 1042], [20240829, 9.18, 9.18, 9.19, 9.18, 9.19, 3300, 30307.0, 1043], [20240829, 9.19, 9.19, 9.19, 9.18, 9.18, 41300, 379156.0, 1044], [20240829, 9.18, 9.19, 9.21, 9.19, 9.21, 38500, 354052.0, 1045], [20240829, 9.21, 9.21, 9.21, 9.2, 9.2, 5500, 50649.0, 1046], [20240829, 9.2, 9.2, 9.21, 9.2, 9.21, 5600, 51528.0, 1047], [20240829, 9.21, 9.2, 9.21, 9.2, 9.21, 5600, 51573.0, 1048], [20240829, 9.21, 9.2, 9.2, 9.2, 9.2, 4800, 44160.0, 1049], [20240829, 9.2, 9.2, 9.21, 9.2, 9.2, 48100, 442550.0, 1050], [20240829, 9.2, 9.21, 9.25, 9.2, 9.25, 61600, 568445.0, 1051], [20240829, 9.25, 9.27, 9.27, 9.25, 9.25, 60600, 561032.0, 1052], [20240829, 9.25, 9.25, 9.25, 9.23, 9.24, 8300, 76686.0, 1053], [20240829, 9.24, 9.24, 9.25, 9.24, 9.25, 44800, 414251.0, 1054], [20240829, 9.25, 9.25, 9.27, 9.25, 9.26, 14900, 138064.0, 1055], [20240829, 9.26, 9.26, 9.28, 9.26, 9.27, 31800, 294940.0, 1056], [20240829, 9.27, 9.27, 9.27, 9.25, 9.25, 28800, 266662.0, 1057], [20240829, 9.25, 9.25, 9.25, 9.24, 9.24, 19000, 175712.0, 1058], [20240829, 9.24, 9.24, 9.24, 9.23, 9.24, 13200, 121868.0, 1059], [20240829, 9.24, 9.23, 9.23, 9.23, 9.23, 200, 1846.0, 1100], [20240829, 9.23, 9.24, 9.24, 9.23, 9.24, 9100, 84064.0, 1101], [20240829, 9.24, 9.25, 9.25, 9.24, 9.24, 6200, 57289.0, 1102], [20240829, 9.24, 9.23, 9.24, 9.23, 9.24, 1900, 17547.0, 1103], [20240829, 9.24, 9.23, 9.23, 9.23, 9.23, 6300, 58149.0, 1104], [20240829, 9.23, 9.23, 9.23, 9.23, 9.23, 1400, 12922.0, 1105], [20240829, 9.23, 9.22, 9.23, 9.22, 9.23, 28900, 266476.0, 1106], [20240829, 9.23, 9.22, 9.22, 9.22, 9.22, 10300, 94968.0, 1107], [20240829, 9.22, 9.22, 9.22, 9.21, 9.21, 18200, 167702.0, 1108], [20240829, 9.21, 9.21, 9.28, 9.21, 9.27, 94700, 876393.0, 1109], [20240829, 9.27, 9.27, 9.27, 9.23, 9.24, 34500, 318738.0, 1110], [20240829, 9.24, 9.24, 9.24, 9.24, 9.24, 2000, 18480.0, 1111], [20240829, 9.24, 9.24, 9.25, 9.24, 9.25, 2900, 26805.0, 1112], [20240829, 9.25, 9.25, 9.25, 9.25, 9.25, 800, 7397.0, 1113], [20240829, 9.25, 9.25, 9.25, 9.24, 9.24, 8100, 74876.0, 1114], [20240829, 9.24, 9.24, 9.25, 9.23, 9.25, 16700, 154434.0, 1115], [20240829, 9.25, 9.26, 9.26, 9.26, 9.26, 17400, 161122.0, 1116], [20240829, 9.26, 9.25, 9.27, 9.25, 9.26, 4100, 37961.0, 1117], [20240829, 9.26, 9.25, 9.25, 9.25, 9.25, 36100, 333925.0, 1118], [20240829, 9.25, 9.23, 9.24, 9.23, 9.24, 1200, 11080.0, 1119], [20240829, 9.24, 9.24, 9.24, 9.24, 9.24, 1700, 15708.0, 1120], [20240829, 9.24, 9.24, 9.24, 9.24, 9.24, 3100, 28644.0, 1121], [20240829, 9.24, 9.25, 9.25, 9.23, 9.24, 7000, 64697.0, 1122], [20240829, 9.24, 9.24, 9.24, 9.24, 9.24, 2200, 20328.0, 1123], [20240829, 9.24, 9.23, 9.23, 9.23, 9.23, 3700, 34151.0, 1124], [20240829, 9.23, 9.23, 9.23, 9.23, 9.23, 5700, 52611.0, 1125], [20240829, 9.23, 9.22, 9.22, 9.22, 9.22, 1600, 14752.0, 1126], [20240829, 9.22, 9.23, 9.23, 9.23, 9.23, 1800, 16614.0, 1127], [20240829, 9.23, 9.24, 9.24, 9.23, 9.23, 3800, 35077.0, 1128], [20240829, 9.23, 9.23, 9.23, 9.23, 9.23, 13700, 126451.0, 1129], [20240829, 9.23, 9.22, 9.22, 9.21, 9.22, 13200, 121702.0, 1130], [20240829, 9.22, 9.23, 9.28, 9.23, 9.27, 69500, 642905.0, 1301], [20240829, 9.27, 9.27, 9.27, 9.25, 9.25, 15600, 144370.0, 1302], [20240829, 9.25, 9.25, 9.25, 9.25, 9.25, 4000, 37000.0, 1303], [20240829, 9.25, 9.25, 9.25, 9.25, 9.25, 3700, 34225.0, 1304], [20240829, 9.25, 9.25, 9.26, 9.25, 9.26, 5400, 49975.0, 1305], [20240829, 9.26, 9.24, 9.25, 9.24, 9.25, 6800, 62841.0, 1306], [20240829, 9.25, 9.25, 9.26, 9.25, 9.26, 14200, 131419.0, 1307], [20240829, 9.26, 9.26, 9.26, 9.25, 9.25, 8000, 74002.0, 1308], [20240829, 9.25, 9.25, 9.25, 9.25, 9.25, 600, 5550.0, 1309], [20240829, 9.25, 9.25, 9.25, 9.24, 9.24, 16700, 154412.0, 1310], [20240829, 9.24, 9.24, 9.25, 9.24, 9.25, 12000, 110923.0, 1311], [20240829, 9.25, 9.25, 9.26, 9.25, 9.26, 1700, 15740.0, 1312], [20240829, 9.26, 9.26, 9.26, 9.26, 9.26, 25900, 239774.0, 1313], [20240829, 9.26, 9.26, 9.26, 9.25, 9.26, 6600, 61104.0, 1314], [20240829, 9.26, 9.26, 9.26, 9.26, 9.26, 2300, 21298.0, 1315], [20240829, 9.26, 9.25, 9.25, 9.25, 9.25, 4100, 37925.0, 1316], [20240829, 9.25, 9.25, 9.25, 9.25, 9.25, 15900, 147075.0, 1317], [20240829, 9.25, 9.24, 9.26, 9.24, 9.26, 9700, 89727.0, 1318], [20240829, 9.26, 9.26, 9.27, 9.26, 9.27, 27500, 254834.0, 1319], [20240829, 9.27, 9.27, 9.27, 9.26, 9.26, 15000, 138950.0, 1320], [20240829, 9.26, 9.26, 9.26, 9.25, 9.25, 6100, 56457.0, 1321], [20240829, 9.25, 9.24, 9.24, 9.22, 9.23, 12900, 119111.0, 1322], [20240829, 9.23, 9.22, 9.23, 9.22, 9.22, 16100, 148594.0, 1323], [20240829, 9.22, 9.23, 9.23, 9.22, 9.23, 5200, 47971.0, 1324], [20240829, 9.23, 9.23, 9.23, 9.23, 9.23, 0, 0.0, 1325], [20240829, 9.23, 9.25, 9.25, 9.25, 9.25, 19600, 181300.0, 1326], [20240829, 9.25, 9.25, 9.25, 9.25, 9.25, 23600, 218300.0, 1327], [20240829, 9.25, 9.25, 9.25, 9.25, 9.25, 8600, 79550.0, 1328], [20240829, 9.25, 9.25, 9.26, 9.25, 9.26, 3300, 30528.0, 1329], [20240829, 9.26, 9.26, 9.26, 9.26, 9.26, 500, 4630.0, 1330], [20240829, 9.26, 9.26, 9.26, 9.25, 9.25, 4800, 44430.0, 1331], [20240829, 9.25, 9.25, 9.26, 9.24, 9.24, 114800, 1061116.0, 1332], [20240829, 9.24, 9.24, 9.25, 9.24, 9.25, 11700, 108161.0, 1333], [20240829, 9.25, 9.25, 9.26, 9.25, 9.26, 6100, 56466.0, 1334], [20240829, 9.26, 9.25, 9.26, 9.25, 9.26, 19300, 178376.0, 1335], [20240829, 9.26, 9.25, 9.26, 9.25, 9.26, 6600, 61060.0, 1336], [20240829, 9.26, 9.26, 9.26, 9.26, 9.26, 1100, 10186.0, 1337], [20240829, 9.26, 9.25, 9.25, 9.25, 9.25, 31400, 290482.0, 1338], [20240829, 9.25, 9.25, 9.25, 9.25, 9.25, 400, 3700.0, 1339], [20240829, 9.25, 9.26, 9.26, 9.24, 9.24, 32300, 298696.0, 1340], [20240829, 9.24, 9.24, 9.25, 9.24, 9.24, 36700, 339167.0, 1341], [20240829, 9.24, 9.24, 9.25, 9.23, 9.23, 38400, 354793.0, 1342], [20240829, 9.23, 9.23, 9.24, 9.23, 9.24, 14100, 130229.0, 1343], [20240829, 9.24, 9.25, 9.25, 9.24, 9.24, 2900, 26822.0, 1344], [20240829, 9.24, 9.25, 9.25, 9.24, 9.24, 51000, 471740.0, 1345], [20240829, 9.24, 9.24, 9.24, 9.24, 9.24, 6600, 60984.0, 1346], [20240829, 9.24, 9.24, 9.25, 9.24, 9.24, 3300, 30494.0, 1347], [20240829, 9.24, 9.23, 9.23, 9.22, 9.22, 16200, 149423.0, 1348], [20240829, 9.22, 9.22, 9.22, 9.22, 9.22, 15900, 146598.0, 1349], [20240829, 9.22, 9.22, 9.22, 9.22, 9.22, 10000, 92200.0, 1350], [20240829, 9.22, 9.22, 9.22, 9.21, 9.22, 14000, 128966.0, 1351], [20240829, 9.22, 9.21, 9.21, 9.21, 9.21, 3300, 30393.0, 1352], [20240829, 9.21, 9.22, 9.22, 9.21, 9.21, 23200, 213681.0, 1353], [20240829, 9.21, 9.21, 9.21, 9.2, 9.21, 49800, 458648.0, 1354], [20240829, 9.21, 9.2, 9.2, 9.2, 9.2, 8200, 75443.0, 1355], [20240829, 9.2, 9.2, 9.21, 9.2, 9.2, 28000, 257733.0, 1356], [20240829, 9.2, 9.19, 9.19, 9.19, 9.19, 12200, 112118.0, 1357], [20240829, 9.19, 9.33, 9.48, 9.33, 9.43, 1012400, 9468667.0, 1358], [20240829, 9.43, 9.43, 9.43, 9.36, 9.36, 231200, 2172766.0, 1359], [20240829, 9.36, 9.36, 9.4, 9.35, 9.4, 137500, 1290334.0, 1400], [20240829, 9.4, 9.4, 9.41, 9.33, 9.35, 125200, 1174194.0, 1401], [20240829, 9.35, 9.34, 9.34, 9.31, 9.33, 45000, 419675.0, 1402], [20240829, 9.33, 9.32, 9.36, 9.32, 9.35, 44000, 410988.0, 1403], [20240829, 9.35, 9.35, 9.35, 9.32, 9.32, 58100, 542332.0, 1404], [20240829, 9.32, 9.31, 9.33, 9.3, 9.3, 91900, 855593.0, 1405], [20240829, 9.3, 9.32, 9.32, 9.31, 9.31, 16900, 157373.0, 1406], [20240829, 9.31, 9.32, 9.33, 9.32, 9.33, 3800, 35419.0, 1407], [20240829, 9.33, 9.33, 9.34, 9.33, 9.34, 35900, 335195.0, 1408], [20240829, 9.34, 9.35, 9.35, 9.34, 9.35, 32700, 305677.0, 1409], [20240829, 9.35, 9.34, 9.35, 9.33, 9.34, 38400, 358724.0, 1410], [20240829, 9.34, 9.34, 9.34, 9.32, 9.32, 53400, 498062.0, 1411], [20240829, 9.32, 9.31, 9.32, 9.31, 9.32, 7300, 67974.0, 1412], [20240829, 9.32, 9.31, 9.32, 9.31, 9.32, 18900, 176143.0, 1413], [20240829, 9.32, 9.32, 9.32, 9.3, 9.3, 142800, 1328364.0, 1414], [20240829, 9.3, 9.29, 9.31, 9.28, 9.28, 154400, 1433378.0, 1415], [20240829, 9.28, 9.27, 9.28, 9.27, 9.27, 51800, 480405.0, 1416], [20240829, 9.27, 9.27, 9.28, 9.27, 9.28, 6300, 58424.0, 1417], [20240829, 9.28, 9.28, 9.29, 9.28, 9.29, 5200, 48281.0, 1418], [20240829, 9.29, 9.29, 9.29, 9.28, 9.28, 3700, 34365.0, 1419], [20240829, 9.28, 9.29, 9.3, 9.29, 9.3, 11500, 106938.0, 1420], [20240829, 9.3, 9.3, 9.32, 9.3, 9.31, 37700, 351143.0, 1421], [20240829, 9.31, 9.32, 9.32, 9.31, 9.32, 11600, 108082.0, 1422], [20240829, 9.32, 9.31, 9.33, 9.31, 9.33, 31200, 291019.0, 1423], [20240829, 9.33, 9.32, 9.32, 9.3, 9.3, 29600, 275660.0, 1424], [20240829, 9.3, 9.31, 9.31, 9.3, 9.3, 23800, 221357.0, 1425], [20240829, 9.3, 9.31, 9.31, 9.3, 9.3, 4500, 41890.0, 1426], [20240829, 9.3, 9.31, 9.31, 9.31, 9.31, 13600, 126592.0, 1427], [20240829, 9.31, 9.31, 9.31, 9.31, 9.31, 3600, 33516.0, 1428], [20240829, 9.31, 9.31, 9.32, 9.31, 9.32, 2100, 19554.0, 1429], [20240829, 9.32, 9.31, 9.31, 9.31, 9.31, 57400, 534410.0, 1430], [20240829, 9.31, 9.31, 9.32, 9.31, 9.31, 7300, 67971.0, 1431], [20240829, 9.31, 9.31, 9.32, 9.31, 9.32, 15100, 140666.0, 1432], [20240829, 9.32, 9.31, 9.32, 9.31, 9.32, 2900, 27015.0, 1433], [20240829, 9.32, 9.31, 9.32, 9.31, 9.32, 2200, 20503.0, 1434], [20240829, 9.32, 9.31, 9.32, 9.31, 9.32, 16400, 152771.0, 1435], [20240829, 9.32, 9.32, 9.32, 9.32, 9.32, 4500, 41940.0, 1436], [20240829, 9.32, 9.31, 9.31, 9.31, 9.31, 7000, 65170.0, 1437], [20240829, 9.31, 9.31, 9.32, 9.31, 9.31, 32100, 298986.0, 1438], [20240829, 9.31, 9.31, 9.32, 9.31, 9.32, 53800, 501322.0, 1439], [20240829, 9.32, 9.32, 9.33, 9.32, 9.33, 33700, 314386.0, 1440], [20240829, 9.33, 9.33, 9.34, 9.33, 9.33, 34100, 318291.0, 1441], [20240829, 9.33, 9.34, 9.34, 9.33, 9.34, 18500, 172611.0, 1442], [20240829, 9.34, 9.33, 9.34, 9.33, 9.34, 20600, 192398.0, 1443], [20240829, 9.34, 9.34, 9.35, 9.34, 9.35, 66300, 619755.0, 1444], [20240829, 9.35, 9.34, 9.35, 9.34, 9.34, 32100, 299948.0, 1445], [20240829, 9.34, 9.33, 9.33, 9.32, 9.32, 16200, 151116.0, 1446], [20240829, 9.32, 9.32, 9.32, 9.3, 9.3, 35600, 331512.0, 1447], [20240829, 9.3, 9.3, 9.32, 9.3, 9.31, 6500, 60536.0, 1448], [20240829, 9.31, 9.31, 9.32, 9.3, 9.32, 62100, 578234.0, 1449], [20240829, 9.32, 9.32, 9.32, 9.3, 9.31, 8000, 74490.0, 1450], [20240829, 9.31, 9.3, 9.31, 9.3, 9.3, 24500, 228017.0, 1451], [20240829, 9.3, 9.3, 9.3, 9.29, 9.3, 58000, 538909.0, 1452], [20240829, 9.3, 9.3, 9.3, 9.29, 9.3, 16000, 148746.0, 1453], [20240829, 9.3, 9.3, 9.3, 9.29, 9.29, 28900, 268604.0, 1454], [20240829, 9.29, 9.29, 9.3, 9.29, 9.3, 56700, 527248.0, 1455], [20240829, 9.3, 9.3, 9.32, 9.3, 9.31, 51000, 474630.0, 1456], [20240829, 9.31, 9.31, 9.31, 9.29, 9.29, 78100, 726657.0, 1457], [20240829, 9.29, 9.29, 9.29, 9.29, 9.29, 12300, 114267.0, 1458], [20240829, 9.29, 9.29, 9.29, 9.29, 9.29, 0, 0.0, 1459], [20240829, 9.29, 9.3, 9.3, 9.3, 9.3, 139400, 1296420.0, 1500], [20240830, 9.3, 9.25, 9.34, 9.25, 9.31, 355900, 3304074.0, 931], [20240830, 9.31, 9.29, 9.3, 9.26, 9.26, 113900, 1056608.0, 932], [20240830, 9.26, 9.28, 9.32, 9.28, 9.31, 57700, 536387.0, 933], [20240830, 9.31, 9.31, 9.32, 9.25, 9.25, 246200, 2282168.0, 934], [20240830, 9.25, 9.24, 9.25, 9.23, 9.24, 115700, 1069008.0, 935], [20240830, 9.24, 9.23, 9.27, 9.23, 9.27, 60900, 563289.0, 936], [20240830, 9.27, 9.27, 9.3, 9.26, 9.29, 45200, 419276.0, 937], [20240830, 9.29, 9.3, 9.35, 9.29, 9.35, 177200, 1652204.0, 938], [20240830, 9.35, 9.35, 9.41, 9.35, 9.38, 104800, 982581.0, 939], [20240830, 9.38, 9.39, 9.39, 9.35, 9.36, 46800, 437849.0, 940], [20240830, 9.36, 9.35, 9.35, 9.32, 9.32, 38300, 358007.0, 941], [20240830, 9.32, 9.32, 9.34, 9.31, 9.33, 32800, 305876.0, 942], [20240830, 9.33, 9.33, 9.35, 9.32, 9.35, 16400, 153115.0, 943], [20240830, 9.35, 9.35, 9.37, 9.34, 9.37, 88300, 825482.0, 944], [20240830, 9.37, 9.38, 9.38, 9.33, 9.33, 49800, 465564.0, 945], [20240830, 9.33, 9.34, 9.36, 9.34, 9.35, 96300, 900265.0, 946], [20240830, 9.35, 9.35, 9.35, 9.34, 9.34, 47100, 440334.0, 947], [20240830, 9.34, 9.36, 9.37, 9.36, 9.37, 51900, 485632.0, 948], [20240830, 9.37, 9.37, 9.38, 9.36, 9.36, 64700, 606236.0, 949], [20240830, 9.36, 9.37, 9.41, 9.37, 9.41, 72200, 677885.0, 950], [20240830, 9.41, 9.42, 9.43, 9.38, 9.4, 68900, 648652.0, 951], [20240830, 9.4, 9.4, 9.4, 9.38, 9.38, 27300, 256182.0, 952], [20240830, 9.38, 9.37, 9.38, 9.36, 9.36, 83400, 781416.0, 953], [20240830, 9.36, 9.36, 9.46, 9.36, 9.45, 194200, 1826700.0, 954], [20240830, 9.45, 9.45, 9.48, 9.43, 9.46, 94400, 893168.0, 955], [20240830, 9.46, 9.43, 9.45, 9.43, 9.45, 43700, 412507.0, 956], [20240830, 9.45, 9.46, 9.46, 9.43, 9.43, 54800, 517921.0, 957], [20240830, 9.43, 9.44, 9.44, 9.41, 9.42, 8200, 77233.0, 958], [20240830, 9.42, 9.41, 9.42, 9.4, 9.42, 23300, 219165.0, 959], [20240830, 9.42, 9.42, 9.43, 9.41, 9.43, 25600, 241249.0, 1000], [20240830, 9.43, 9.42, 9.44, 9.42, 9.42, 23900, 225361.0, 1001], [20240830, 9.42, 9.43, 9.45, 9.43, 9.44, 48700, 459903.0, 1002], [20240830, 9.44, 9.44, 9.48, 9.44, 9.48, 56400, 534002.0, 1003], [20240830, 9.48, 9.46, 9.46, 9.45, 9.45, 15400, 145577.0, 1004], [20240830, 9.45, 9.44, 9.46, 9.44, 9.46, 50500, 477100.0, 1005], [20240830, 9.46, 9.46, 9.52, 9.46, 9.51, 261000, 2478111.0, 1006], [20240830, 9.51, 9.5, 9.51, 9.47, 9.47, 45600, 433151.0, 1007], [20240830, 9.47, 9.47, 9.47, 9.46, 9.47, 50000, 473492.0, 1008], [20240830, 9.47, 9.47, 9.48, 9.45, 9.45, 28200, 266935.0, 1009], [20240830, 9.45, 9.44, 9.45, 9.42, 9.45, 66800, 630756.0, 1010], [20240830, 9.45, 9.46, 9.47, 9.46, 9.46, 23900, 226118.0, 1011], [20240830, 9.46, 9.46, 9.46, 9.46, 9.46, 15100, 142846.0, 1012], [20240830, 9.46, 9.45, 9.47, 9.45, 9.47, 60500, 572673.0, 1013], [20240830, 9.47, 9.5, 9.5, 9.48, 9.49, 40300, 382424.0, 1014], [20240830, 9.49, 9.49, 9.49, 9.47, 9.47, 9400, 89126.0, 1015], [20240830, 9.47, 9.47, 9.49, 9.47, 9.49, 24300, 230496.0, 1016], [20240830, 9.49, 9.49, 9.49, 9.48, 9.49, 26700, 253348.0, 1017], [20240830, 9.49, 9.51, 9.51, 9.49, 9.5, 54900, 521541.0, 1018], [20240830, 9.5, 9.5, 9.52, 9.5, 9.51, 46800, 445064.0, 1019], [20240830, 9.51, 9.51, 9.56, 9.5, 9.54, 144500, 1377134.0, 1020], [20240830, 9.54, 9.54, 9.64, 9.54, 9.6, 420500, 4035806.0, 1021], [20240830, 9.6, 9.58, 9.59, 9.57, 9.57, 121600, 1164421.0, 1022], [20240830, 9.57, 9.57, 9.57, 9.55, 9.56, 79100, 755845.5, 1023], [20240830, 9.56, 9.55, 9.56, 9.55, 9.55, 55000, 525450.62, 1024], [20240830, 9.55, 9.55, 9.55, 9.53, 9.53, 93300, 890213.0, 1025], [20240830, 9.53, 9.54, 9.58, 9.54, 9.58, 86300, 825129.38, 1026], [20240830, 9.58, 9.58, 9.58, 9.55, 9.58, 54200, 518472.78, 1027], [20240830, 9.58, 9.56, 9.56, 9.55, 9.56, 25500, 243710.0, 1028], [20240830, 9.56, 9.55, 9.56, 9.55, 9.56, 24400, 233096.0, 1029], [20240830, 9.56, 9.56, 9.56, 9.55, 9.55, 19900, 190096.0, 1030], [20240830, 9.55, 9.57, 9.65, 9.56, 9.64, 190100, 1827866.25, 1031], [20240830, 9.64, 9.64, 9.64, 9.61, 9.61, 49000, 471773.0, 1032], [20240830, 9.61, 9.61, 9.61, 9.61, 9.61, 59000, 566990.0, 1033], [20240830, 9.61, 9.62, 9.62, 9.61, 9.61, 29100, 279713.0, 1034], [20240830, 9.61, 9.62, 9.62, 9.61, 9.61, 32100, 308702.0, 1035], [20240830, 9.61, 9.61, 9.62, 9.61, 9.61, 23300, 223992.0, 1036], [20240830, 9.61, 9.6, 9.6, 9.58, 9.6, 27100, 259866.0, 1037], [20240830, 9.6, 9.6, 9.6, 9.59, 9.59, 34900, 334801.0, 1038], [20240830, 9.59, 9.58, 9.58, 9.57, 9.57, 7400, 70859.0, 1039], [20240830, 9.57, 9.57, 9.59, 9.57, 9.58, 34000, 325502.0, 1040], [20240830, 9.58, 9.58, 9.59, 9.57, 9.58, 23500, 225118.0, 1041], [20240830, 9.58, 9.57, 9.64, 9.57, 9.63, 186800, 1793112.0, 1042], [20240830, 9.63, 9.63, 9.63, 9.61, 9.62, 26400, 253854.0, 1043], [20240830, 9.62, 9.61, 9.61, 9.59, 9.6, 16700, 160258.0, 1044], [20240830, 9.6, 9.6, 9.62, 9.6, 9.62, 17900, 171987.0, 1045], [20240830, 9.62, 9.61, 9.62, 9.61, 9.61, 15300, 147043.0, 1046], [20240830, 9.61, 9.61, 9.63, 9.6, 9.63, 77900, 749201.0, 1047], [20240830, 9.63, 9.64, 9.65, 9.63, 9.63, 59100, 569638.0, 1048], [20240830, 9.63, 9.63, 9.64, 9.63, 9.63, 18400, 177225.0, 1049], [20240830, 9.63, 9.63, 9.63, 9.61, 9.61, 17300, 166486.0, 1050], [20240830, 9.61, 9.61, 9.64, 9.61, 9.63, 32700, 314570.0, 1051], [20240830, 9.63, 9.62, 9.65, 9.62, 9.64, 65200, 628640.0, 1052], [20240830, 9.64, 9.64, 9.64, 9.63, 9.63, 34000, 327656.0, 1053], [20240830, 9.63, 9.64, 9.64, 9.63, 9.63, 7900, 76085.0, 1054], [20240830, 9.63, 9.63, 9.64, 9.63, 9.63, 6600, 63584.0, 1055], [20240830, 9.63, 9.64, 9.64, 9.63, 9.63, 57700, 555653.0, 1056], [20240830, 9.63, 9.63, 9.64, 9.61, 9.61, 24100, 232009.0, 1057], [20240830, 9.61, 9.61, 9.61, 9.6, 9.61, 27400, 263283.0, 1058], [20240830, 9.61, 9.61, 9.61, 9.61, 9.61, 17700, 170097.0, 1059], [20240830, 9.61, 9.61, 9.62, 9.61, 9.62, 58300, 560816.0, 1100], [20240830, 9.62, 9.62, 9.63, 9.62, 9.62, 6300, 60607.0, 1101], [20240830, 9.62, 9.62, 9.63, 9.62, 9.62, 19400, 186773.0, 1102], [20240830, 9.62, 9.62, 9.62, 9.62, 9.62, 5100, 49062.0, 1103], [20240830, 9.62, 9.63, 9.63, 9.61, 9.61, 63500, 610653.0, 1104], [20240830, 9.61, 9.61, 9.62, 9.61, 9.62, 5600, 53832.0, 1105], [20240830, 9.62, 9.61, 9.62, 9.61, 9.62, 6700, 64422.0, 1106], [20240830, 9.62, 9.61, 9.61, 9.61, 9.61, 23900, 229674.0, 1107], [20240830, 9.61, 9.61, 9.61, 9.6, 9.6, 8800, 84502.0, 1108], [20240830, 9.6, 9.59, 9.59, 9.57, 9.57, 28500, 272997.0, 1109], [20240830, 9.57, 9.56, 9.6, 9.56, 9.58, 85200, 815947.0, 1110], [20240830, 9.58, 9.58, 9.59, 9.58, 9.58, 20600, 197358.0, 1111], [20240830, 9.58, 9.58, 9.58, 9.56, 9.56, 66500, 636060.0, 1112], [20240830, 9.56, 9.55, 9.57, 9.55, 9.56, 52000, 497024.0, 1113], [20240830, 9.56, 9.55, 9.56, 9.55, 9.56, 79200, 756471.0, 1114], [20240830, 9.56, 9.56, 9.56, 9.55, 9.55, 11900, 113663.0, 1115], [20240830, 9.55, 9.55, 9.56, 9.55, 9.56, 18900, 180677.0, 1116], [20240830, 9.56, 9.56, 9.57, 9.55, 9.56, 14800, 141436.0, 1117], [20240830, 9.56, 9.57, 9.57, 9.57, 9.57, 3900, 37323.0, 1118], [20240830, 9.57, 9.57, 9.57, 9.56, 9.56, 5800, 55468.0, 1119], [20240830, 9.56, 9.57, 9.57, 9.56, 9.56, 12800, 122372.0, 1120], [20240830, 9.56, 9.57, 9.57, 9.57, 9.57, 5100, 48807.0, 1121], [20240830, 9.57, 9.56, 9.57, 9.55, 9.56, 57700, 551583.0, 1122], [20240830, 9.56, 9.56, 9.57, 9.55, 9.57, 21700, 207496.0, 1123], [20240830, 9.57, 9.57, 9.58, 9.57, 9.58, 6100, 58422.0, 1124], [20240830, 9.58, 9.59, 9.59, 9.59, 9.59, 5100, 48873.0, 1125], [20240830, 9.59, 9.59, 9.59, 9.59, 9.59, 300, 2877.0, 1126], [20240830, 9.59, 9.59, 9.59, 9.59, 9.59, 10700, 102613.0, 1127], [20240830, 9.59, 9.59, 9.6, 9.58, 9.58, 19300, 185088.0, 1128], [20240830, 9.58, 9.58, 9.59, 9.58, 9.59, 5000, 47905.0, 1129], [20240830, 9.59, 9.58, 9.61, 9.58, 9.61, 68200, 654418.0, 1130], [20240830, 9.61, 9.63, 9.64, 9.6, 9.63, 270800, 2602755.0, 1301], [20240830, 9.63, 9.63, 9.63, 9.62, 9.63, 18900, 181859.0, 1302], [20240830, 9.63, 9.63, 9.63, 9.62, 9.62, 16200, 155885.0, 1303], [20240830, 9.62, 9.62, 9.62, 9.61, 9.61, 25800, 248040.0, 1304], [20240830, 9.61, 9.6, 9.61, 9.59, 9.59, 15800, 151707.0, 1305], [20240830, 9.59, 9.59, 9.6, 9.59, 9.59, 16600, 159220.0, 1306], [20240830, 9.59, 9.58, 9.62, 9.58, 9.62, 57500, 552278.0, 1307], [20240830, 9.62, 9.6, 9.62, 9.6, 9.6, 41600, 399485.0, 1308], [20240830, 9.6, 9.62, 9.62, 9.59, 9.6, 22000, 211194.0, 1309], [20240830, 9.6, 9.61, 9.61, 9.6, 9.6, 11600, 111364.0, 1310], [20240830, 9.6, 9.6, 9.6, 9.59, 9.59, 78500, 753481.0, 1311], [20240830, 9.59, 9.6, 9.61, 9.59, 9.6, 42500, 407894.0, 1312], [20240830, 9.6, 9.6, 9.6, 9.6, 9.6, 10200, 97920.0, 1313], [20240830, 9.6, 9.61, 9.61, 9.58, 9.58, 29600, 284048.0, 1314], [20240830, 9.58, 9.58, 9.59, 9.58, 9.58, 16400, 157162.0, 1315], [20240830, 9.58, 9.58, 9.59, 9.58, 9.58, 27400, 262508.0, 1316], [20240830, 9.58, 9.58, 9.58, 9.57, 9.57, 16000, 153140.0, 1317], [20240830, 9.57, 9.58, 9.58, 9.57, 9.57, 39100, 374259.0, 1318], [20240830, 9.57, 9.57, 9.57, 9.57, 9.57, 9000, 86130.0, 1319], [20240830, 9.57, 9.57, 9.57, 9.57, 9.57, 800, 7656.0, 1320], [20240830, 9.57, 9.57, 9.59, 9.57, 9.59, 21000, 201242.0, 1321], [20240830, 9.59, 9.59, 9.59, 9.58, 9.58, 6100, 58494.0, 1322], [20240830, 9.58, 9.58, 9.59, 9.58, 9.58, 32600, 312314.0, 1323], [20240830, 9.58, 9.57, 9.58, 9.57, 9.58, 7200, 68932.0, 1324], [20240830, 9.58, 9.59, 9.59, 9.58, 9.58, 54900, 526110.0, 1325], [20240830, 9.58, 9.58, 9.58, 9.58, 9.58, 10400, 99632.0, 1326], [20240830, 9.58, 9.57, 9.58, 9.57, 9.57, 38300, 366558.0, 1327], [20240830, 9.57, 9.57, 9.58, 9.57, 9.57, 7400, 70823.0, 1328], [20240830, 9.57, 9.57, 9.58, 9.57, 9.57, 14600, 139723.0, 1329], [20240830, 9.57, 9.58, 9.58, 9.57, 9.58, 7600, 72786.0, 1330], [20240830, 9.58, 9.58, 9.58, 9.57, 9.57, 2400, 22985.0, 1331], [20240830, 9.57, 9.58, 9.58, 9.57, 9.58, 25100, 240439.0, 1332], [20240830, 9.58, 9.58, 9.58, 9.57, 9.57, 17500, 167531.0, 1333], [20240830, 9.57, 9.58, 9.58, 9.57, 9.58, 6400, 61288.0, 1334], [20240830, 9.58, 9.58, 9.6, 9.58, 9.6, 31900, 305819.0, 1335], [20240830, 9.6, 9.59, 9.59, 9.57, 9.57, 40000, 383217.0, 1336], [20240830, 9.57, 9.57, 9.57, 9.56, 9.57, 12400, 118574.0, 1337], [20240830, 9.57, 9.56, 9.56, 9.55, 9.55, 57900, 553410.0, 1338], [20240830, 9.55, 9.56, 9.56, 9.56, 9.56, 3600, 34416.0, 1339], [20240830, 9.56, 9.56, 9.56, 9.55, 9.55, 13500, 128928.0, 1340], [20240830, 9.55, 9.55, 9.56, 9.55, 9.55, 11100, 106015.0, 1341], [20240830, 9.55, 9.55, 9.55, 9.54, 9.54, 75600, 720852.0, 1342], [20240830, 9.54, 9.54, 9.54, 9.52, 9.53, 29600, 281988.0, 1343], [20240830, 9.53, 9.53, 9.54, 9.53, 9.54, 27300, 260331.0, 1344], [20240830, 9.54, 9.54, 9.55, 9.54, 9.55, 44200, 421813.0, 1345], [20240830, 9.55, 9.54, 9.54, 9.54, 9.54, 3200, 30536.0, 1346], [20240830, 9.54, 9.54, 9.55, 9.54, 9.54, 3500, 33402.0, 1347], [20240830, 9.54, 9.54, 9.54, 9.5, 9.5, 93100, 886238.0, 1348], [20240830, 9.5, 9.51, 9.52, 9.51, 9.52, 47100, 448158.0, 1349], [20240830, 9.52, 9.52, 9.52, 9.5, 9.51, 36300, 345151.0, 1350], [20240830, 9.51, 9.51, 9.51, 9.5, 9.51, 46400, 440866.0, 1351], [20240830, 9.51, 9.51, 9.53, 9.51, 9.51, 98000, 932352.0, 1352], [20240830, 9.51, 9.52, 9.52, 9.5, 9.51, 74200, 705811.0, 1353], [20240830, 9.51, 9.52, 9.53, 9.52, 9.53, 9700, 92413.0, 1354], [20240830, 9.53, 9.53, 9.53, 9.53, 9.53, 12000, 114360.0, 1355], [20240830, 9.53, 9.54, 9.54, 9.51, 9.51, 49400, 470122.0, 1356], [20240830, 9.51, 9.52, 9.53, 9.52, 9.53, 8000, 76220.0, 1357], [20240830, 9.53, 9.53, 9.53, 9.52, 9.52, 6700, 63831.0, 1358], [20240830, 9.52, 9.52, 9.52, 9.52, 9.52, 3000, 28560.0, 1359], [20240830, 9.52, 9.52, 9.52, 9.51, 9.51, 9500, 90433.0, 1400], [20240830, 9.51, 9.51, 9.51, 9.48, 9.48, 265400, 2516004.0, 1401], [20240830, 9.48, 9.48, 9.49, 9.46, 9.46, 42100, 398860.0, 1402], [20240830, 9.46, 9.46, 9.48, 9.46, 9.48, 38300, 362597.0, 1403], [20240830, 9.48, 9.49, 9.49, 9.48, 9.49, 13500, 128078.0, 1404], [20240830, 9.49, 9.48, 9.5, 9.48, 9.49, 15000, 142365.0, 1405], [20240830, 9.49, 9.49, 9.5, 9.47, 9.47, 64100, 607427.0, 1406], [20240830, 9.47, 9.5, 9.5, 9.46, 9.47, 9800, 92868.0, 1407], [20240830, 9.47, 9.47, 9.47, 9.46, 9.46, 17900, 169358.0, 1408], [20240830, 9.46, 9.46, 9.46, 9.45, 9.45, 21600, 204193.0, 1409], [20240830, 9.45, 9.45, 9.46, 9.45, 9.45, 16100, 152162.0, 1410], [20240830, 9.45, 9.45, 9.46, 9.45, 9.45, 12400, 117218.0, 1411], [20240830, 9.45, 9.45, 9.46, 9.43, 9.43, 63100, 595582.0, 1412], [20240830, 9.43, 9.44, 9.44, 9.42, 9.42, 65000, 612872.0, 1413], [20240830, 9.42, 9.43, 9.46, 9.42, 9.45, 63200, 596572.0, 1414], [20240830, 9.45, 9.45, 9.46, 9.42, 9.43, 56800, 535619.0, 1415], [20240830, 9.43, 9.46, 9.46, 9.42, 9.42, 11700, 110428.0, 1416], [20240830, 9.42, 9.46, 9.47, 9.46, 9.47, 8700, 82333.0, 1417], [20240830, 9.47, 9.46, 9.47, 9.46, 9.46, 7200, 68116.0, 1418], [20240830, 9.46, 9.46, 9.46, 9.45, 9.45, 8800, 83235.0, 1419], [20240830, 9.45, 9.45, 9.45, 9.44, 9.44, 9200, 86891.0, 1420], [20240830, 9.44, 9.44, 9.45, 9.44, 9.45, 1100, 10386.0, 1421], [20240830, 9.45, 9.45, 9.45, 9.44, 9.44, 27700, 261551.0, 1422], [20240830, 9.44, 9.44, 9.44, 9.43, 9.44, 6900, 65120.0, 1423], [20240830, 9.44, 9.43, 9.44, 9.43, 9.43, 7000, 66020.0, 1424], [20240830, 9.43, 9.43, 9.44, 9.43, 9.43, 7400, 69821.0, 1425], [20240830, 9.43, 9.43, 9.44, 9.43, 9.44, 57100, 538755.0, 1426], [20240830, 9.44, 9.45, 9.45, 9.44, 9.45, 9300, 87861.0, 1427], [20240830, 9.45, 9.45, 9.45, 9.44, 9.44, 10100, 95404.0, 1428], [20240830, 9.44, 9.44, 9.45, 9.44, 9.44, 29100, 274732.0, 1429], [20240830, 9.44, 9.44, 9.44, 9.43, 9.43, 4000, 37737.0, 1430], [20240830, 9.43, 9.44, 9.44, 9.43, 9.43, 48900, 461142.0, 1431], [20240830, 9.43, 9.43, 9.43, 9.43, 9.43, 25600, 241408.0, 1432], [20240830, 9.43, 9.43, 9.43, 9.41, 9.41, 209600, 1973861.0, 1433], [20240830, 9.41, 9.41, 9.42, 9.4, 9.41, 48600, 457268.0, 1434], [20240830, 9.41, 9.41, 9.41, 9.4, 9.41, 53600, 503930.0, 1435], [20240830, 9.41, 9.41, 9.41, 9.41, 9.41, 44000, 414041.0, 1436], [20240830, 9.41, 9.41, 9.42, 9.41, 9.41, 16100, 151523.0, 1437], [20240830, 9.41, 9.42, 9.43, 9.42, 9.43, 18600, 175217.0, 1438], [20240830, 9.43, 9.43, 9.43, 9.41, 9.41, 12200, 114888.0, 1439], [20240830, 9.41, 9.41, 9.42, 9.41, 9.41, 12200, 114812.0, 1440], [20240830, 9.41, 9.41, 9.41, 9.41, 9.41, 8100, 76221.0, 1441], [20240830, 9.41, 9.41, 9.42, 9.4, 9.41, 34300, 322732.0, 1442], [20240830, 9.41, 9.41, 9.41, 9.41, 9.41, 28800, 271008.0, 1443], [20240830, 9.41, 9.41, 9.41, 9.4, 9.4, 37700, 354578.0, 1444], [20240830, 9.4, 9.41, 9.41, 9.39, 9.4, 43500, 408729.0, 1445], [20240830, 9.4, 9.39, 9.4, 9.39, 9.4, 40000, 375901.0, 1446], [20240830, 9.4, 9.39, 9.4, 9.39, 9.39, 55000, 516892.0, 1447], [20240830, 9.39, 9.4, 9.41, 9.4, 9.4, 19500, 183291.0, 1448], [20240830, 9.4, 9.4, 9.4, 9.39, 9.4, 34200, 321358.0, 1449], [20240830, 9.4, 9.4, 9.41, 9.4, 9.4, 26500, 249068.0, 1450], [20240830, 9.4, 9.4, 9.4, 9.4, 9.4, 39300, 369414.0, 1451], [20240830, 9.4, 9.4, 9.4, 9.39, 9.4, 50600, 475564.0, 1452], [20240830, 9.4, 9.4, 9.41, 9.4, 9.41, 61200, 575768.0, 1453], [20240830, 9.41, 9.42, 9.42, 9.41, 9.41, 60900, 573555.0, 1454], [20240830, 9.41, 9.42, 9.43, 9.41, 9.43, 44100, 415578.0, 1455], [20240830, 9.43, 9.42, 9.43, 9.41, 9.41, 69400, 653476.0, 1456], [20240830, 9.41, 9.42, 9.43, 9.41, 9.42, 34000, 320243.0, 1457], [20240830, 9.42, 9.42, 9.42, 9.42, 9.42, 500, 4710.0, 1458], [20240830, 9.42, 9.42, 9.42, 9.42, 9.42, 0, 0.0, 1459], [20240830, 9.42, 9.42, 9.42, 9.42, 9.42, 124500, 1172790.0, 1500], [20240902, 9.42, 9.5, 9.59, 9.47, 9.57, 484500, 4625721.0, 931], [20240902, 9.57, 9.53, 9.57, 9.47, 9.48, 170100, 1618076.0, 932], [20240902, 9.48, 9.49, 9.54, 9.49, 9.52, 54100, 515169.0, 933], [20240902, 9.52, 9.52, 9.54, 9.51, 9.52, 114900, 1094157.0, 934], [20240902, 9.52, 9.52, 9.56, 9.51, 9.52, 137700, 1312254.0, 935], [20240902, 9.52, 9.52, 9.53, 9.48, 9.5, 152600, 1449874.0, 936], [20240902, 9.5, 9.52, 9.52, 9.5, 9.5, 54900, 521998.0, 937], [20240902, 9.5, 9.5, 9.51, 9.5, 9.5, 48600, 461756.0, 938], [20240902, 9.5, 9.5, 9.5, 9.47, 9.47, 143200, 1357101.0, 939], [20240902, 9.47, 9.46, 9.5, 9.45, 9.49, 61300, 580582.0, 940], [20240902, 9.49, 9.49, 9.51, 9.48, 9.5, 46400, 440612.0, 941], [20240902, 9.5, 9.51, 9.51, 9.49, 9.49, 70500, 669509.0, 942], [20240902, 9.49, 9.49, 9.51, 9.49, 9.51, 24800, 235804.0, 943], [20240902, 9.51, 9.52, 9.6, 9.52, 9.6, 193600, 1851253.0, 944], [20240902, 9.6, 9.6, 9.62, 9.56, 9.6, 135000, 1295087.0, 945], [20240902, 9.6, 9.6, 9.6, 9.56, 9.58, 49200, 471416.0, 946], [20240902, 9.58, 9.58, 9.59, 9.56, 9.58, 122400, 1173012.0, 947], [20240902, 9.58, 9.58, 9.58, 9.54, 9.54, 45500, 435033.0, 948], [20240902, 9.54, 9.55, 9.58, 9.53, 9.57, 31400, 299815.0, 949], [20240902, 9.57, 9.57, 9.58, 9.57, 9.57, 80200, 768236.0, 950], [20240902, 9.57, 9.57, 9.57, 9.54, 9.54, 47400, 452857.0, 951], [20240902, 9.54, 9.54, 9.55, 9.54, 9.54, 23400, 223283.0, 952], [20240902, 9.54, 9.53, 9.54, 9.53, 9.53, 22400, 213533.0, 953], [20240902, 9.53, 9.53, 9.54, 9.53, 9.53, 13500, 128724.0, 954], [20240902, 9.53, 9.54, 9.56, 9.54, 9.56, 31900, 304481.0, 955], [20240902, 9.56, 9.56, 9.56, 9.55, 9.56, 11700, 111850.0, 956], [20240902, 9.56, 9.55, 9.56, 9.54, 9.54, 39300, 375162.0, 957], [20240902, 9.54, 9.54, 9.54, 9.54, 9.54, 7000, 66780.0, 958], [20240902, 9.54, 9.54, 9.55, 9.54, 9.55, 11000, 105018.0, 959], [20240902, 9.55, 9.55, 9.57, 9.54, 9.57, 64600, 616969.0, 1000], [20240902, 9.57, 9.55, 9.56, 9.54, 9.54, 40200, 383863.0, 1001], [20240902, 9.54, 9.54, 9.54, 9.53, 9.54, 28100, 268061.0, 1002], [20240902, 9.54, 9.55, 9.55, 9.53, 9.53, 38800, 369957.0, 1003], [20240902, 9.53, 9.53, 9.54, 9.53, 9.53, 15200, 144911.0, 1004], [20240902, 9.53, 9.53, 9.54, 9.52, 9.54, 22200, 211608.0, 1005], [20240902, 9.54, 9.54, 9.54, 9.53, 9.54, 28300, 269764.0, 1006], [20240902, 9.54, 9.52, 9.54, 9.52, 9.52, 34500, 328742.0, 1007], [20240902, 9.52, 9.54, 9.55, 9.54, 9.55, 48700, 464736.0, 1008], [20240902, 9.55, 9.54, 9.55, 9.54, 9.54, 6900, 65891.0, 1009], [20240902, 9.54, 9.54, 9.55, 9.54, 9.54, 20900, 199436.0, 1010], [20240902, 9.54, 9.54, 9.55, 9.54, 9.55, 22500, 214754.0, 1011], [20240902, 9.55, 9.54, 9.6, 9.54, 9.6, 154000, 1472984.0, 1012], [20240902, 9.6, 9.6, 9.6, 9.58, 9.58, 61000, 585440.0, 1013], [20240902, 9.58, 9.57, 9.58, 9.56, 9.58, 15200, 145509.0, 1014], [20240902, 9.58, 9.58, 9.59, 9.57, 9.58, 88900, 851823.0, 1015], [20240902, 9.58, 9.58, 9.58, 9.57, 9.58, 30900, 296012.0, 1016], [20240902, 9.58, 9.58, 9.58, 9.56, 9.56, 38000, 363744.0, 1017], [20240902, 9.56, 9.57, 9.58, 9.57, 9.58, 8800, 84267.0, 1018], [20240902, 9.58, 9.58, 9.6, 9.58, 9.58, 12800, 122734.0, 1019], [20240902, 9.58, 9.58, 9.58, 9.56, 9.58, 19900, 190542.0, 1020], [20240902, 9.58, 9.58, 9.6, 9.58, 9.6, 29200, 279936.0, 1021], [20240902, 9.6, 9.59, 9.6, 9.59, 9.6, 27200, 260900.0, 1022], [20240902, 9.6, 9.6, 9.6, 9.59, 9.59, 57400, 550527.0, 1023], [20240902, 9.59, 9.58, 9.58, 9.57, 9.57, 8200, 78521.0, 1024], [20240902, 9.57, 9.57, 9.57, 9.56, 9.56, 72800, 696654.0, 1025], [20240902, 9.56, 9.56, 9.56, 9.56, 9.56, 1600, 15296.0, 1026], [20240902, 9.56, 9.56, 9.56, 9.54, 9.54, 14400, 137591.0, 1027], [20240902, 9.54, 9.55, 9.55, 9.55, 9.55, 27700, 264529.0, 1028], [20240902, 9.55, 9.55, 9.57, 9.55, 9.57, 50700, 484929.0, 1029], [20240902, 9.57, 9.56, 9.58, 9.56, 9.58, 17900, 171327.0, 1030], [20240902, 9.58, 9.58, 9.59, 9.58, 9.59, 72200, 692132.0, 1031], [20240902, 9.59, 9.58, 9.58, 9.57, 9.57, 27100, 259610.0, 1032], [20240902, 9.57, 9.58, 9.59, 9.57, 9.58, 39200, 375727.0, 1033], [20240902, 9.58, 9.59, 9.59, 9.58, 9.59, 4500, 43121.0, 1034], [20240902, 9.59, 9.59, 9.6, 9.59, 9.6, 111200, 1067149.0, 1035], [20240902, 9.6, 9.6, 9.61, 9.59, 9.59, 91200, 875455.0, 1036], [20240902, 9.59, 9.59, 9.59, 9.57, 9.57, 44500, 426375.0, 1037], [20240902, 9.57, 9.57, 9.57, 9.57, 9.57, 5000, 47850.0, 1038], [20240902, 9.57, 9.57, 9.57, 9.56, 9.56, 25300, 242119.0, 1039], [20240902, 9.56, 9.57, 9.57, 9.57, 9.57, 30000, 287098.0, 1040], [20240902, 9.57, 9.57, 9.57, 9.56, 9.56, 5000, 47848.0, 1041], [20240902, 9.56, 9.57, 9.57, 9.56, 9.56, 9400, 89865.0, 1042], [20240902, 9.56, 9.56, 9.56, 9.54, 9.54, 161700, 1545052.0, 1043], [20240902, 9.54, 9.54, 9.54, 9.53, 9.53, 24800, 236521.0, 1044], [20240902, 9.53, 9.52, 9.54, 9.52, 9.52, 51000, 485991.0, 1045], [20240902, 9.52, 9.52, 9.53, 9.52, 9.52, 33200, 316070.0, 1046], [20240902, 9.52, 9.52, 9.54, 9.52, 9.54, 24300, 231573.0, 1047], [20240902, 9.54, 9.54, 9.54, 9.54, 9.54, 22700, 216558.0, 1048], [20240902, 9.54, 9.55, 9.55, 9.54, 9.54, 19400, 185077.0, 1049], [20240902, 9.54, 9.55, 9.55, 9.52, 9.52, 297300, 2833433.0, 1050], [20240902, 9.52, 9.52, 9.52, 9.51, 9.51, 8100, 77079.0, 1051], [20240902, 9.51, 9.51, 9.51, 9.51, 9.51, 45200, 429853.0, 1052], [20240902, 9.51, 9.51, 9.52, 9.51, 9.52, 12600, 119829.0, 1053], [20240902, 9.52, 9.52, 9.52, 9.51, 9.51, 9700, 92262.0, 1054], [20240902, 9.51, 9.51, 9.51, 9.51, 9.51, 800, 7608.0, 1055], [20240902, 9.51, 9.51, 9.51, 9.51, 9.51, 12900, 122679.0, 1056], [20240902, 9.51, 9.51, 9.52, 9.48, 9.48, 91800, 872148.0, 1057], [20240902, 9.48, 9.48, 9.49, 9.48, 9.49, 16600, 157482.0, 1058], [20240902, 9.49, 9.49, 9.49, 9.49, 9.49, 8100, 76869.0, 1059], [20240902, 9.49, 9.48, 9.49, 9.48, 9.48, 16900, 160253.0, 1100], [20240902, 9.48, 9.48, 9.49, 9.48, 9.49, 2400, 22754.0, 1101], [20240902, 9.49, 9.48, 9.48, 9.48, 9.48, 60300, 571645.0, 1102], [20240902, 9.48, 9.48, 9.49, 9.48, 9.49, 4900, 46453.0, 1103], [20240902, 9.49, 9.48, 9.48, 9.46, 9.46, 48900, 463056.0, 1104], [20240902, 9.46, 9.46, 9.46, 9.41, 9.43, 140200, 1322540.0, 1105], [20240902, 9.43, 9.43, 9.45, 9.42, 9.44, 43900, 414041.0, 1106], [20240902, 9.44, 9.44, 9.45, 9.44, 9.45, 6700, 63309.0, 1107], [20240902, 9.45, 9.44, 9.44, 9.41, 9.41, 28400, 267749.0, 1108], [20240902, 9.41, 9.42, 9.42, 9.41, 9.41, 3100, 29189.0, 1109], [20240902, 9.41, 9.41, 9.42, 9.41, 9.42, 4500, 42379.0, 1110], [20240902, 9.42, 9.43, 9.43, 9.42, 9.42, 55400, 522392.0, 1111], [20240902, 9.42, 9.42, 9.43, 9.42, 9.43, 5200, 49003.0, 1112], [20240902, 9.43, 9.42, 9.42, 9.42, 9.42, 1600, 15072.0, 1113], [20240902, 9.42, 9.43, 9.43, 9.42, 9.42, 8800, 82905.0, 1114], [20240902, 9.42, 9.43, 9.43, 9.42, 9.43, 5900, 55615.0, 1115], [20240902, 9.43, 9.42, 9.42, 9.41, 9.41, 40500, 381351.0, 1116], [20240902, 9.41, 9.4, 9.41, 9.4, 9.41, 30300, 284835.0, 1117], [20240902, 9.41, 9.41, 9.41, 9.4, 9.4, 25700, 241618.0, 1118], [20240902, 9.4, 9.4, 9.4, 9.39, 9.39, 16800, 157882.0, 1119], [20240902, 9.39, 9.4, 9.42, 9.4, 9.42, 17000, 159832.0, 1120], [20240902, 9.42, 9.41, 9.42, 9.41, 9.42, 3300, 31083.0, 1121], [20240902, 9.42, 9.41, 9.41, 9.41, 9.41, 6300, 59283.0, 1122], [20240902, 9.41, 9.4, 9.4, 9.4, 9.4, 7700, 72380.0, 1123], [20240902, 9.4, 9.4, 9.41, 9.4, 9.4, 5400, 50761.0, 1124], [20240902, 9.4, 9.4, 9.4, 9.39, 9.39, 2400, 22547.0, 1125], [20240902, 9.39, 9.39, 9.4, 9.38, 9.38, 17200, 161499.0, 1126], [20240902, 9.38, 9.38, 9.4, 9.38, 9.4, 38800, 364144.0, 1127], [20240902, 9.4, 9.4, 9.4, 9.4, 9.4, 300, 2820.0, 1128], [20240902, 9.4, 9.42, 9.42, 9.41, 9.41, 2200, 20719.0, 1129], [20240902, 9.41, 9.4, 9.4, 9.4, 9.4, 8600, 80840.0, 1130], [20240902, 9.4, 9.4, 9.4, 9.39, 9.39, 34100, 320336.0, 1301], [20240902, 9.39, 9.39, 9.4, 9.39, 9.39, 9500, 89216.0, 1302], [20240902, 9.39, 9.4, 9.4, 9.38, 9.38, 24200, 227259.0, 1303], [20240902, 9.38, 9.38, 9.39, 9.38, 9.38, 25300, 237352.0, 1304], [20240902, 9.38, 9.39, 9.41, 9.36, 9.41, 40400, 379101.0, 1305], [20240902, 9.41, 9.41, 9.41, 9.4, 9.4, 9100, 85621.0, 1306], [20240902, 9.4, 9.4, 9.41, 9.4, 9.41, 8800, 82728.0, 1307], [20240902, 9.41, 9.4, 9.4, 9.4, 9.4, 3600, 33840.0, 1308], [20240902, 9.4, 9.4, 9.4, 9.39, 9.4, 7500, 70492.0, 1309], [20240902, 9.4, 9.39, 9.4, 9.39, 9.4, 3900, 36628.0, 1310], [20240902, 9.4, 9.4, 9.4, 9.4, 9.4, 1000, 9400.0, 1311], [20240902, 9.4, 9.4, 9.4, 9.38, 9.38, 6400, 60092.0, 1312], [20240902, 9.38, 9.38, 9.4, 9.38, 9.4, 76000, 712554.0, 1313], [20240902, 9.4, 9.39, 9.39, 9.38, 9.38, 12400, 116426.0, 1314], [20240902, 9.38, 9.38, 9.38, 9.37, 9.37, 15300, 143443.0, 1315], [20240902, 9.37, 9.35, 9.38, 9.35, 9.37, 108800, 1017674.0, 1316], [20240902, 9.37, 9.37, 9.37, 9.37, 9.37, 3000, 28110.0, 1317], [20240902, 9.37, 9.38, 9.38, 9.37, 9.38, 21800, 204454.0, 1318], [20240902, 9.38, 9.38, 9.38, 9.37, 9.37, 13800, 129376.0, 1319], [20240902, 9.37, 9.38, 9.38, 9.37, 9.37, 4400, 41251.0, 1320], [20240902, 9.37, 9.37, 9.37, 9.34, 9.34, 43600, 407846.0, 1321], [20240902, 9.34, 9.36, 9.36, 9.36, 9.36, 11500, 107643.0, 1322], [20240902, 9.36, 9.36, 9.37, 9.34, 9.34, 23400, 218747.0, 1323], [20240902, 9.34, 9.34, 9.35, 9.34, 9.35, 6800, 63519.0, 1324], [20240902, 9.35, 9.35, 9.36, 9.34, 9.35, 10400, 97242.0, 1325], [20240902, 9.35, 9.35, 9.35, 9.34, 9.34, 12200, 114065.0, 1326], [20240902, 9.34, 9.35, 9.35, 9.34, 9.35, 28100, 262523.0, 1327], [20240902, 9.35, 9.34, 9.36, 9.34, 9.34, 3000, 28029.0, 1328], [20240902, 9.34, 9.35, 9.35, 9.34, 9.35, 2800, 26164.0, 1329], [20240902, 9.35, 9.34, 9.35, 9.34, 9.34, 7700, 71933.0, 1330], [20240902, 9.34, 9.35, 9.35, 9.35, 9.35, 2500, 23375.0, 1331], [20240902, 9.35, 9.34, 9.35, 9.34, 9.34, 13800, 129006.0, 1332], [20240902, 9.34, 9.34, 9.35, 9.34, 9.35, 7000, 65444.0, 1333], [20240902, 9.35, 9.36, 9.38, 9.36, 9.37, 23000, 215478.0, 1334], [20240902, 9.37, 9.37, 9.37, 9.36, 9.37, 15300, 143280.0, 1335], [20240902, 9.37, 9.37, 9.38, 9.37, 9.38, 6600, 61898.0, 1336], [20240902, 9.38, 9.39, 9.39, 9.38, 9.38, 7000, 65677.0, 1337], [20240902, 9.38, 9.38, 9.39, 9.38, 9.38, 6600, 61914.0, 1338], [20240902, 9.38, 9.38, 9.39, 9.38, 9.39, 2600, 24408.0, 1339], [20240902, 9.39, 9.39, 9.39, 9.39, 9.39, 400, 3756.0, 1340], [20240902, 9.39, 9.38, 9.38, 9.38, 9.38, 8000, 75040.0, 1341], [20240902, 9.38, 9.38, 9.39, 9.37, 9.38, 16300, 152879.0, 1342], [20240902, 9.38, 9.37, 9.38, 9.37, 9.37, 4900, 45918.0, 1343], [20240902, 9.37, 9.37, 9.37, 9.37, 9.37, 500, 4685.0, 1344], [20240902, 9.37, 9.35, 9.36, 9.35, 9.35, 31900, 298413.0, 1345], [20240902, 9.35, 9.35, 9.36, 9.35, 9.36, 4500, 42081.0, 1346], [20240902, 9.36, 9.36, 9.36, 9.35, 9.35, 10300, 96310.0, 1347], [20240902, 9.35, 9.35, 9.35, 9.34, 9.34, 600, 5608.0, 1348], [20240902, 9.34, 9.34, 9.34, 9.34, 9.34, 2400, 22416.0, 1349], [20240902, 9.34, 9.35, 9.35, 9.35, 9.35, 12400, 115940.0, 1350], [20240902, 9.35, 9.34, 9.34, 9.34, 9.34, 200, 1868.0, 1351], [20240902, 9.34, 9.34, 9.34, 9.34, 9.34, 5900, 55106.0, 1352], [20240902, 9.34, 9.34, 9.35, 9.34, 9.34, 15700, 146665.0, 1353], [20240902, 9.34, 9.35, 9.35, 9.35, 9.35, 600, 5610.0, 1354], [20240902, 9.35, 9.35, 9.35, 9.34, 9.34, 4400, 41098.0, 1355], [20240902, 9.34, 9.34, 9.34, 9.34, 9.34, 4000, 37360.0, 1356], [20240902, 9.34, 9.34, 9.35, 9.34, 9.34, 13600, 127040.0, 1357], [20240902, 9.34, 9.34, 9.34, 9.33, 9.34, 14000, 130757.0, 1358], [20240902, 9.34, 9.34, 9.35, 9.34, 9.35, 18900, 176533.0, 1359], [20240902, 9.35, 9.35, 9.37, 9.35, 9.37, 52600, 492566.0, 1400], [20240902, 9.37, 9.37, 9.37, 9.36, 9.36, 5500, 51495.0, 1401], [20240902, 9.36, 9.36, 9.36, 9.36, 9.36, 10600, 99216.0, 1402], [20240902, 9.36, 9.36, 9.36, 9.36, 9.36, 14500, 135720.0, 1403], [20240902, 9.36, 9.36, 9.36, 9.35, 9.36, 11900, 111337.0, 1404], [20240902, 9.36, 9.35, 9.35, 9.35, 9.35, 11900, 111265.0, 1405], [20240902, 9.35, 9.35, 9.36, 9.35, 9.35, 11700, 109401.0, 1406], [20240902, 9.35, 9.34, 9.34, 9.33, 9.33, 27700, 258591.0, 1407], [20240902, 9.33, 9.33, 9.33, 9.32, 9.32, 10800, 100751.0, 1408], [20240902, 9.32, 9.34, 9.34, 9.33, 9.33, 3400, 31725.0, 1409], [20240902, 9.33, 9.33, 9.33, 9.33, 9.33, 14200, 132486.0, 1410], [20240902, 9.33, 9.33, 9.33, 9.33, 9.33, 17800, 166074.0, 1411], [20240902, 9.33, 9.32, 9.33, 9.32, 9.32, 8700, 81103.0, 1412], [20240902, 9.32, 9.33, 9.33, 9.32, 9.32, 11600, 108137.0, 1413], [20240902, 9.32, 9.32, 9.32, 9.32, 9.32, 14500, 135140.0, 1414], [20240902, 9.32, 9.32, 9.32, 9.31, 9.31, 14000, 130438.0, 1415], [20240902, 9.31, 9.31, 9.32, 9.3, 9.31, 27200, 253192.0, 1416], [20240902, 9.31, 9.31, 9.32, 9.3, 9.31, 40400, 376133.0, 1417], [20240902, 9.31, 9.31, 9.32, 9.31, 9.31, 16000, 148971.0, 1418], [20240902, 9.31, 9.31, 9.31, 9.31, 9.31, 4500, 41895.0, 1419], [20240902, 9.31, 9.31, 9.31, 9.3, 9.31, 41000, 381408.0, 1420], [20240902, 9.31, 9.3, 9.31, 9.3, 9.31, 5300, 49335.0, 1421], [20240902, 9.31, 9.3, 9.3, 9.29, 9.3, 46100, 428614.0, 1422], [20240902, 9.3, 9.3, 9.3, 9.29, 9.29, 17300, 160727.0, 1423], [20240902, 9.29, 9.29, 9.29, 9.29, 9.29, 7900, 73391.0, 1424], [20240902, 9.29, 9.28, 9.29, 9.28, 9.29, 69000, 640369.0, 1425], [20240902, 9.29, 9.28, 9.29, 9.28, 9.29, 18500, 171786.0, 1426], [20240902, 9.29, 9.29, 9.29, 9.28, 9.28, 30200, 280291.0, 1427], [20240902, 9.28, 9.28, 9.29, 9.28, 9.29, 44300, 411160.0, 1428], [20240902, 9.29, 9.28, 9.28, 9.28, 9.28, 5800, 53824.0, 1429], [20240902, 9.28, 9.28, 9.28, 9.28, 9.28, 25300, 234784.0, 1430], [20240902, 9.28, 9.29, 9.29, 9.28, 9.28, 28500, 264629.0, 1431], [20240902, 9.28, 9.28, 9.29, 9.28, 9.29, 19600, 182009.0, 1432], [20240902, 9.29, 9.28, 9.29, 9.28, 9.29, 3300, 30649.0, 1433], [20240902, 9.29, 9.28, 9.29, 9.28, 9.28, 3700, 34357.0, 1434], [20240902, 9.28, 9.29, 9.29, 9.28, 9.28, 22700, 210717.0, 1435], [20240902, 9.28, 9.28, 9.28, 9.28, 9.28, 7300, 67744.0, 1436], [20240902, 9.28, 9.28, 9.29, 9.28, 9.28, 17200, 159623.0, 1437], [20240902, 9.28, 9.28, 9.29, 9.28, 9.28, 20900, 193969.0, 1438], [20240902, 9.28, 9.28, 9.29, 9.27, 9.27, 24200, 224567.0, 1439], [20240902, 9.27, 9.28, 9.29, 9.27, 9.29, 29800, 276525.0, 1440], [20240902, 9.29, 9.28, 9.28, 9.28, 9.28, 6800, 63106.0, 1441], [20240902, 9.28, 9.27, 9.28, 9.27, 9.27, 14400, 133617.0, 1442], [20240902, 9.27, 9.28, 9.28, 9.27, 9.27, 18600, 172430.0, 1443], [20240902, 9.27, 9.27, 9.28, 9.27, 9.27, 18300, 169673.0, 1444], [20240902, 9.27, 9.27, 9.28, 9.27, 9.28, 5700, 52848.0, 1445], [20240902, 9.28, 9.28, 9.28, 9.27, 9.28, 68100, 631357.0, 1446], [20240902, 9.28, 9.28, 9.28, 9.27, 9.27, 35100, 325403.0, 1447], [20240902, 9.27, 9.27, 9.28, 9.26, 9.26, 47400, 439124.0, 1448], [20240902, 9.26, 9.26, 9.26, 9.24, 9.25, 48100, 445060.0, 1449], [20240902, 9.25, 9.25, 9.26, 9.25, 9.26, 64400, 595986.0, 1450], [20240902, 9.26, 9.26, 9.27, 9.26, 9.26, 74700, 691669.0, 1451], [20240902, 9.26, 9.26, 9.26, 9.25, 9.25, 14800, 136949.0, 1452], [20240902, 9.25, 9.26, 9.26, 9.25, 9.26, 19900, 184211.0, 1453], [20240902, 9.26, 9.25, 9.27, 9.25, 9.26, 43400, 401844.0, 1454], [20240902, 9.26, 9.26, 9.27, 9.26, 9.27, 19600, 181556.0, 1455], [20240902, 9.27, 9.25, 9.27, 9.25, 9.25, 85900, 795099.0, 1456], [20240902, 9.25, 9.24, 9.27, 9.24, 9.27, 52900, 489680.0, 1457], [20240902, 9.27, 9.25, 9.25, 9.25, 9.25, 5000, 46250.0, 1458], [20240902, 9.25, 9.25, 9.25, 9.25, 9.25, 0, 0.0, 1459], [20240902, 9.25, 9.24, 9.24, 9.24, 9.24, 204900, 1893276.0, 1500], [20240903, 9.24, 9.46, 9.5, 9.28, 9.32, 1133000, 10671255.0, 931], [20240903, 9.32, 9.32, 9.34, 9.24, 9.27, 351600, 3263244.0, 932], [20240903, 9.27, 9.27, 9.27, 9.24, 9.25, 266000, 2464031.0, 933], [20240903, 9.25, 9.26, 9.29, 9.26, 9.29, 96100, 892064.0, 934], [20240903, 9.29, 9.29, 9.29, 9.24, 9.26, 233300, 2159109.0, 935], [20240903, 9.26, 9.28, 9.32, 9.28, 9.32, 258600, 2405520.0, 936], [20240903, 9.32, 9.33, 9.34, 9.27, 9.27, 129600, 1207217.0, 937], [20240903, 9.27, 9.27, 9.3, 9.27, 9.29, 76200, 707538.0, 938], [20240903, 9.29, 9.29, 9.29, 9.27, 9.27, 33800, 313743.0, 939], [20240903, 9.27, 9.28, 9.3, 9.28, 9.3, 58900, 546916.0, 940], [20240903, 9.3, 9.28, 9.3, 9.28, 9.29, 23700, 220267.0, 941], [20240903, 9.29, 9.3, 9.3, 9.29, 9.3, 40300, 374824.0, 942], [20240903, 9.3, 9.3, 9.3, 9.3, 9.3, 23900, 222200.0, 943], [20240903, 9.3, 9.3, 9.33, 9.3, 9.32, 61200, 570624.0, 944], [20240903, 9.32, 9.32, 9.36, 9.31, 9.36, 89200, 832473.0, 945], [20240903, 9.36, 9.38, 9.45, 9.38, 9.45, 262900, 2473408.0, 946], [20240903, 9.45, 9.43, 9.43, 9.38, 9.38, 71600, 672881.0, 947], [20240903, 9.38, 9.38, 9.39, 9.36, 9.36, 54200, 508013.0, 948], [20240903, 9.36, 9.37, 9.4, 9.35, 9.38, 82400, 772735.0, 949], [20240903, 9.38, 9.38, 9.43, 9.36, 9.43, 80900, 759936.0, 950], [20240903, 9.43, 9.43, 9.45, 9.43, 9.43, 118500, 1117939.0, 951], [20240903, 9.43, 9.42, 9.43, 9.39, 9.39, 80500, 756882.0, 952], [20240903, 9.39, 9.44, 9.56, 9.44, 9.53, 582400, 5537637.0, 953], [20240903, 9.53, 9.51, 9.51, 9.43, 9.45, 88000, 834708.0, 954], [20240903, 9.45, 9.45, 9.45, 9.44, 9.44, 63800, 602691.0, 955], [20240903, 9.44, 9.43, 9.44, 9.42, 9.42, 61700, 581750.0, 956], [20240903, 9.42, 9.42, 9.42, 9.41, 9.42, 48600, 458079.0, 957], [20240903, 9.42, 9.42, 9.5, 9.42, 9.5, 38500, 364323.0, 958], [20240903, 9.5, 9.5, 9.5, 9.43, 9.43, 245800, 2320092.0, 959], [20240903, 9.43, 9.42, 9.44, 9.41, 9.41, 30500, 287296.0, 1000], [20240903, 9.41, 9.42, 9.43, 9.42, 9.42, 20400, 192189.0, 1001], [20240903, 9.42, 9.42, 9.44, 9.42, 9.43, 69900, 658957.0, 1002], [20240903, 9.43, 9.42, 9.42, 9.38, 9.39, 117800, 1107360.0, 1003], [20240903, 9.39, 9.36, 9.4, 9.36, 9.38, 67200, 630219.0, 1004], [20240903, 9.38, 9.38, 9.38, 9.37, 9.38, 14000, 131200.0, 1005], [20240903, 9.38, 9.36, 9.37, 9.36, 9.37, 69600, 651677.0, 1006], [20240903, 9.37, 9.37, 9.39, 9.37, 9.39, 14000, 131298.0, 1007], [20240903, 9.39, 9.39, 9.4, 9.39, 9.4, 12800, 120223.0, 1008], [20240903, 9.4, 9.39, 9.39, 9.38, 9.39, 10700, 100459.0, 1009], [20240903, 9.39, 9.39, 9.39, 9.38, 9.38, 10300, 96638.0, 1010], [20240903, 9.38, 9.38, 9.38, 9.38, 9.38, 4600, 43148.0, 1011], [20240903, 9.38, 9.39, 9.4, 9.39, 9.4, 18400, 172856.0, 1012], [20240903, 9.4, 9.4, 9.4, 9.39, 9.4, 19800, 186052.0, 1013], [20240903, 9.4, 9.39, 9.41, 9.39, 9.41, 29100, 273533.0, 1014], [20240903, 9.41, 9.41, 9.41, 9.38, 9.38, 59600, 559543.0, 1015], [20240903, 9.38, 9.38, 9.39, 9.38, 9.39, 25900, 243177.0, 1016], [20240903, 9.39, 9.39, 9.39, 9.39, 9.39, 5400, 50706.0, 1017], [20240903, 9.39, 9.39, 9.39, 9.38, 9.38, 5200, 48806.0, 1018], [20240903, 9.38, 9.38, 9.38, 9.38, 9.38, 9100, 85358.0, 1019], [20240903, 9.38, 9.38, 9.38, 9.38, 9.38, 11100, 104118.0, 1020], [20240903, 9.38, 9.38, 9.41, 9.38, 9.41, 21200, 198943.0, 1021], [20240903, 9.41, 9.41, 9.43, 9.41, 9.43, 11200, 105461.0, 1022], [20240903, 9.43, 9.43, 9.43, 9.42, 9.43, 22800, 214994.0, 1023], [20240903, 9.43, 9.42, 9.42, 9.4, 9.4, 8000, 75253.0, 1024], [20240903, 9.4, 9.4, 9.4, 9.37, 9.39, 76500, 718072.0, 1025], [20240903, 9.39, 9.39, 9.39, 9.38, 9.38, 10900, 102280.0, 1026], [20240903, 9.38, 9.38, 9.39, 9.38, 9.38, 29200, 273910.0, 1027], [20240903, 9.38, 9.38, 9.38, 9.38, 9.38, 4200, 39396.0, 1028], [20240903, 9.38, 9.38, 9.38, 9.37, 9.38, 11300, 105980.0, 1029], [20240903, 9.38, 9.38, 9.38, 9.36, 9.36, 83700, 784201.0, 1030], [20240903, 9.36, 9.36, 9.36, 9.34, 9.35, 21900, 204704.0, 1031], [20240903, 9.35, 9.33, 9.34, 9.32, 9.32, 55800, 520598.0, 1032], [20240903, 9.32, 9.32, 9.36, 9.32, 9.36, 36000, 336681.0, 1033], [20240903, 9.36, 9.35, 9.36, 9.35, 9.36, 18900, 176783.0, 1034], [20240903, 9.36, 9.36, 9.36, 9.34, 9.34, 40200, 375751.0, 1035], [20240903, 9.34, 9.33, 9.34, 9.31, 9.31, 44500, 414958.0, 1036], [20240903, 9.31, 9.31, 9.31, 9.3, 9.3, 72100, 670846.0, 1037], [20240903, 9.3, 9.3, 9.32, 9.3, 9.32, 44400, 413240.0, 1038], [20240903, 9.32, 9.31, 9.32, 9.31, 9.31, 20200, 188147.0, 1039], [20240903, 9.31, 9.31, 9.31, 9.3, 9.31, 28900, 269058.0, 1040], [20240903, 9.31, 9.31, 9.31, 9.3, 9.31, 23400, 217850.0, 1041], [20240903, 9.31, 9.31, 9.31, 9.31, 9.31, 12300, 114513.0, 1042], [20240903, 9.31, 9.31, 9.31, 9.31, 9.31, 1900, 17690.0, 1043], [20240903, 9.31, 9.31, 9.32, 9.31, 9.32, 23000, 214140.0, 1044], [20240903, 9.32, 9.32, 9.33, 9.31, 9.31, 19400, 180751.0, 1045], [20240903, 9.31, 9.32, 9.34, 9.32, 9.34, 30900, 288498.0, 1046], [20240903, 9.34, 9.34, 9.35, 9.33, 9.34, 26800, 250266.0, 1047], [20240903, 9.34, 9.34, 9.35, 9.34, 9.35, 74900, 700313.0, 1048], [20240903, 9.35, 9.36, 9.38, 9.36, 9.38, 12200, 114352.0, 1049], [20240903, 9.38, 9.37, 9.37, 9.36, 9.36, 28900, 270546.0, 1050], [20240903, 9.36, 9.37, 9.37, 9.36, 9.36, 11200, 104912.0, 1051], [20240903, 9.36, 9.36, 9.36, 9.36, 9.36, 1900, 17784.0, 1052], [20240903, 9.36, 9.36, 9.37, 9.35, 9.35, 10900, 102036.0, 1053], [20240903, 9.35, 9.35, 9.36, 9.35, 9.36, 9800, 91675.0, 1054], [20240903, 9.36, 9.36, 9.36, 9.35, 9.35, 600, 5614.0, 1055], [20240903, 9.35, 9.36, 9.36, 9.36, 9.36, 800, 7488.0, 1056], [20240903, 9.36, 9.37, 9.38, 9.37, 9.38, 14700, 137774.0, 1057], [20240903, 9.38, 9.37, 9.37, 9.37, 9.37, 19500, 182621.3, 1058], [20240903, 9.37, 9.37, 9.37, 9.37, 9.37, 11700, 109629.0, 1059], [20240903, 9.37, 9.36, 9.42, 9.36, 9.42, 94100, 883217.0, 1100], [20240903, 9.42, 9.4, 9.4, 9.39, 9.4, 28100, 264120.0, 1101], [20240903, 9.4, 9.39, 9.39, 9.37, 9.37, 6900, 64763.0, 1102], [20240903, 9.37, 9.38, 9.39, 9.37, 9.37, 43400, 406963.0, 1103], [20240903, 9.37, 9.37, 9.39, 9.37, 9.39, 49400, 463263.0, 1104], [20240903, 9.39, 9.4, 9.4, 9.39, 9.39, 6800, 63917.0, 1105], [20240903, 9.39, 9.39, 9.4, 9.38, 9.38, 9100, 85448.0, 1106], [20240903, 9.38, 9.39, 9.39, 9.38, 9.38, 18800, 176452.0, 1107], [20240903, 9.38, 9.38, 9.38, 9.37, 9.37, 10900, 102188.0, 1108], [20240903, 9.37, 9.4, 9.41, 9.39, 9.39, 51000, 479167.0, 1109], [20240903, 9.39, 9.39, 9.39, 9.37, 9.37, 5500, 51594.0, 1110], [20240903, 9.37, 9.38, 9.38, 9.38, 9.38, 7000, 65660.0, 1111], [20240903, 9.38, 9.38, 9.38, 9.38, 9.38, 14500, 136010.0, 1112], [20240903, 9.38, 9.38, 9.38, 9.38, 9.38, 21300, 199794.0, 1113], [20240903, 9.38, 9.39, 9.4, 9.39, 9.39, 30100, 282708.0, 1114], [20240903, 9.39, 9.39, 9.4, 9.39, 9.4, 27200, 255622.0, 1115], [20240903, 9.4, 9.4, 9.4, 9.4, 9.4, 2400, 22560.0, 1116], [20240903, 9.4, 9.38, 9.41, 9.38, 9.4, 37300, 350800.0, 1117], [20240903, 9.4, 9.41, 9.5, 9.41, 9.49, 154500, 1461454.0, 1118], [20240903, 9.49, 9.5, 9.5, 9.41, 9.46, 78400, 742631.0, 1119], [20240903, 9.46, 9.4, 9.45, 9.4, 9.43, 42600, 400755.0, 1120], [20240903, 9.43, 9.44, 9.46, 9.43, 9.46, 38800, 366464.0, 1121], [20240903, 9.46, 9.45, 9.45, 9.43, 9.43, 54800, 517297.0, 1122], [20240903, 9.43, 9.43, 9.43, 9.41, 9.41, 7600, 71648.0, 1123], [20240903, 9.41, 9.42, 9.43, 9.42, 9.43, 9800, 92387.0, 1124], [20240903, 9.43, 9.43, 9.45, 9.43, 9.45, 23200, 218900.0, 1125], [20240903, 9.45, 9.44, 9.44, 9.42, 9.42, 9800, 92422.0, 1126], [20240903, 9.42, 9.41, 9.42, 9.41, 9.41, 8900, 83751.0, 1127], [20240903, 9.41, 9.41, 9.41, 9.4, 9.4, 1100, 10348.0, 1128], [20240903, 9.4, 9.4, 9.4, 9.4, 9.4, 15700, 147630.0, 1129], [20240903, 9.4, 9.41, 9.42, 9.41, 9.42, 50500, 475270.0, 1130], [20240903, 9.42, 9.42, 9.42, 9.38, 9.38, 39100, 367615.0, 1301], [20240903, 9.38, 9.38, 9.39, 9.37, 9.39, 7200, 67527.0, 1302], [20240903, 9.39, 9.39, 9.39, 9.37, 9.37, 6600, 61901.0, 1303], [20240903, 9.37, 9.37, 9.37, 9.36, 9.36, 5700, 53379.0, 1304], [20240903, 9.36, 9.35, 9.37, 9.35, 9.36, 16500, 154343.0, 1305], [20240903, 9.36, 9.36, 9.36, 9.36, 9.36, 9300, 87048.0, 1306], [20240903, 9.36, 9.36, 9.37, 9.35, 9.36, 19300, 180535.0, 1307], [20240903, 9.36, 9.36, 9.36, 9.34, 9.34, 13500, 126203.0, 1308], [20240903, 9.34, 9.34, 9.34, 9.32, 9.34, 43400, 405264.0, 1309], [20240903, 9.34, 9.34, 9.34, 9.33, 9.33, 5000, 46680.0, 1310], [20240903, 9.33, 9.33, 9.33, 9.32, 9.33, 36300, 338539.0, 1311], [20240903, 9.33, 9.33, 9.34, 9.32, 9.32, 22600, 210847.0, 1312], [20240903, 9.32, 9.32, 9.33, 9.32, 9.32, 30400, 283250.0, 1313], [20240903, 9.32, 9.32, 9.32, 9.31, 9.32, 16300, 151781.0, 1314], [20240903, 9.32, 9.31, 9.32, 9.31, 9.32, 2000, 18622.0, 1315], [20240903, 9.32, 9.32, 9.32, 9.31, 9.31, 17800, 165733.0, 1316], [20240903, 9.31, 9.31, 9.31, 9.29, 9.29, 68600, 637874.0, 1317], [20240903, 9.29, 9.29, 9.3, 9.29, 9.3, 18500, 171867.0, 1318], [20240903, 9.3, 9.3, 9.31, 9.3, 9.31, 19000, 176800.0, 1319], [20240903, 9.31, 9.31, 9.32, 9.31, 9.31, 24200, 225307.0, 1320], [20240903, 9.31, 9.3, 9.31, 9.3, 9.31, 3300, 30703.0, 1321], [20240903, 9.31, 9.31, 9.31, 9.3, 9.3, 14800, 137679.0, 1322], [20240903, 9.3, 9.28, 9.31, 9.28, 9.31, 30800, 286121.0, 1323], [20240903, 9.31, 9.31, 9.31, 9.29, 9.3, 27000, 251088.0, 1324], [20240903, 9.3, 9.3, 9.31, 9.3, 9.31, 3400, 31636.0, 1325], [20240903, 9.31, 9.32, 9.32, 9.31, 9.32, 1700, 15840.0, 1326], [20240903, 9.32, 9.32, 9.32, 9.31, 9.32, 6100, 56817.0, 1327], [20240903, 9.32, 9.32, 9.32, 9.31, 9.31, 1900, 17699.0, 1328], [20240903, 9.31, 9.31, 9.31, 9.31, 9.31, 15400, 143374.0, 1329], [20240903, 9.31, 9.31, 9.31, 9.3, 9.31, 3100, 28857.0, 1330], [20240903, 9.31, 9.31, 9.31, 9.31, 9.31, 3400, 31654.0, 1331], [20240903, 9.31, 9.3, 9.31, 9.3, 9.3, 19700, 183246.0, 1332], [20240903, 9.3, 9.3, 9.32, 9.3, 9.32, 10100, 94043.0, 1333], [20240903, 9.32, 9.31, 9.33, 9.31, 9.33, 8700, 81098.0, 1334], [20240903, 9.33, 9.33, 9.33, 9.32, 9.32, 700, 6528.0, 1335], [20240903, 9.32, 9.32, 9.33, 9.32, 9.33, 16600, 154825.0, 1336], [20240903, 9.33, 9.32, 9.33, 9.32, 9.32, 7100, 66174.0, 1337], [20240903, 9.32, 9.32, 9.32, 9.31, 9.32, 4100, 38209.0, 1338], [20240903, 9.32, 9.32, 9.32, 9.3, 9.3, 25700, 239275.0, 1339], [20240903, 9.3, 9.3, 9.3, 9.3, 9.3, 15000, 139502.0, 1340], [20240903, 9.3, 9.3, 9.31, 9.29, 9.31, 4100, 38150.0, 1341], [20240903, 9.31, 9.3, 9.3, 9.3, 9.3, 1700, 15810.0, 1342], [20240903, 9.3, 9.3, 9.31, 9.3, 9.31, 500, 4652.0, 1343], [20240903, 9.31, 9.31, 9.31, 9.3, 9.3, 22600, 210234.0, 1344], [20240903, 9.3, 9.29, 9.29, 9.29, 9.29, 200, 1858.0, 1345], [20240903, 9.29, 9.29, 9.3, 9.29, 9.3, 39100, 363243.0, 1346], [20240903, 9.3, 9.29, 9.29, 9.29, 9.29, 300, 2787.0, 1347], [20240903, 9.29, 9.29, 9.3, 9.29, 9.29, 7000, 65035.0, 1348], [20240903, 9.29, 9.29, 9.29, 9.29, 9.29, 200, 1858.0, 1349], [20240903, 9.29, 9.29, 9.29, 9.28, 9.29, 23900, 221925.0, 1350], [20240903, 9.29, 9.3, 9.3, 9.29, 9.29, 16500, 153336.0, 1351], [20240903, 9.29, 9.29, 9.3, 9.29, 9.29, 29700, 276013.0, 1352], [20240903, 9.29, 9.29, 9.29, 9.28, 9.28, 68100, 631981.0, 1353], [20240903, 9.28, 9.28, 9.28, 9.28, 9.28, 3900, 36192.0, 1354], [20240903, 9.28, 9.28, 9.29, 9.28, 9.29, 5100, 47374.0, 1355], [20240903, 9.29, 9.29, 9.29, 9.29, 9.29, 3100, 28799.0, 1356], [20240903, 9.29, 9.3, 9.3, 9.29, 9.29, 7000, 65045.0, 1357], [20240903, 9.29, 9.29, 9.29, 9.28, 9.29, 3700, 34370.0, 1358], [20240903, 9.29, 9.29, 9.29, 9.29, 9.29, 1100, 10217.0, 1359], [20240903, 9.29, 9.28, 9.29, 9.28, 9.29, 4400, 40844.0, 1400], [20240903, 9.29, 9.29, 9.29, 9.28, 9.28, 15000, 139202.0, 1401], [20240903, 9.28, 9.28, 9.29, 9.28, 9.29, 700, 6499.0, 1402], [20240903, 9.29, 9.28, 9.29, 9.28, 9.29, 6200, 57539.0, 1403], [20240903, 9.29, 9.28, 9.29, 9.28, 9.28, 3400, 31565.0, 1404], [20240903, 9.28, 9.28, 9.28, 9.28, 9.28, 1900, 17632.0, 1405], [20240903, 9.28, 9.28, 9.29, 9.28, 9.29, 6800, 63143.0, 1406], [20240903, 9.29, 9.28, 9.29, 9.28, 9.29, 11500, 106827.0, 1407], [20240903, 9.29, 9.29, 9.3, 9.29, 9.3, 2300, 21374.0, 1408], [20240903, 9.3, 9.29, 9.3, 9.29, 9.3, 1700, 15808.0, 1409], [20240903, 9.3, 9.3, 9.3, 9.29, 9.3, 12800, 119034.0, 1410], [20240903, 9.3, 9.29, 9.32, 9.29, 9.31, 19000, 176871.0, 1411], [20240903, 9.31, 9.31, 9.31, 9.31, 9.31, 3500, 32585.0, 1412], [20240903, 9.31, 9.3, 9.31, 9.3, 9.31, 8400, 78154.0, 1413], [20240903, 9.31, 9.29, 9.3, 9.29, 9.3, 3400, 31617.0, 1414], [20240903, 9.3, 9.3, 9.3, 9.3, 9.3, 1100, 10230.0, 1415], [20240903, 9.3, 9.3, 9.3, 9.29, 9.29, 8500, 79005.0, 1416], [20240903, 9.29, 9.29, 9.3, 9.29, 9.29, 3100, 28822.0, 1417], [20240903, 9.29, 9.3, 9.3, 9.29, 9.3, 10700, 99506.0, 1418], [20240903, 9.3, 9.29, 9.3, 9.29, 9.3, 27500, 255736.0, 1419], [20240903, 9.3, 9.3, 9.3, 9.29, 9.3, 1200, 11157.0, 1420], [20240903, 9.3, 9.29, 9.3, 9.29, 9.3, 26400, 245496.0, 1421], [20240903, 9.3, 9.31, 9.31, 9.31, 9.31, 8600, 80063.0, 1422], [20240903, 9.31, 9.32, 9.32, 9.31, 9.32, 15200, 141604.0, 1423], [20240903, 9.32, 9.32, 9.32, 9.3, 9.31, 5100, 47473.0, 1424], [20240903, 9.31, 9.31, 9.32, 9.3, 9.3, 12900, 120096.0, 1425], [20240903, 9.3, 9.31, 9.31, 9.31, 9.31, 3500, 32585.0, 1426], [20240903, 9.31, 9.3, 9.3, 9.3, 9.3, 600, 5580.0, 1427], [20240903, 9.3, 9.31, 9.31, 9.29, 9.29, 123200, 1145131.0, 1428], [20240903, 9.29, 9.29, 9.3, 9.29, 9.3, 9900, 91972.0, 1429], [20240903, 9.3, 9.29, 9.29, 9.29, 9.29, 4100, 38089.0, 1430], [20240903, 9.29, 9.29, 9.3, 9.29, 9.29, 12900, 119856.0, 1431], [20240903, 9.29, 9.29, 9.3, 9.29, 9.3, 17800, 165365.0, 1432], [20240903, 9.3, 9.3, 9.3, 9.21, 9.22, 348800, 3227524.0, 1433], [20240903, 9.22, 9.23, 9.25, 9.23, 9.25, 51300, 473848.0, 1434], [20240903, 9.25, 9.24, 9.25, 9.24, 9.25, 68900, 637158.0, 1435], [20240903, 9.25, 9.25, 9.27, 9.25, 9.26, 31500, 291556.0, 1436], [20240903, 9.26, 9.25, 9.25, 9.24, 9.24, 33300, 308001.0, 1437], [20240903, 9.24, 9.24, 9.25, 9.24, 9.24, 35000, 323650.0, 1438], [20240903, 9.24, 9.24, 9.25, 9.24, 9.25, 15500, 143222.0, 1439], [20240903, 9.25, 9.24, 9.25, 9.23, 9.23, 55100, 508916.0, 1440], [20240903, 9.23, 9.24, 9.25, 9.23, 9.24, 65000, 601522.0, 1441], [20240903, 9.24, 9.24, 9.25, 9.24, 9.25, 36400, 336021.5, 1442], [20240903, 9.25, 9.25, 9.25, 9.24, 9.25, 29900, 276927.0, 1443], [20240903, 9.25, 9.25, 9.28, 9.25, 9.28, 17400, 161101.0, 1444], [20240903, 9.28, 9.28, 9.29, 9.28, 9.28, 21200, 196740.0, 1445], [20240903, 9.28, 9.28, 9.28, 9.27, 9.27, 19300, 178970.0, 1446], [20240903, 9.27, 9.27, 9.28, 9.27, 9.27, 46800, 433876.0, 1447], [20240903, 9.27, 9.27, 9.28, 9.27, 9.28, 56300, 522242.0, 1448], [20240903, 9.28, 9.28, 9.29, 9.27, 9.28, 36200, 335915.0, 1449], [20240903, 9.28, 9.28, 9.29, 9.27, 9.27, 79900, 741306.0, 1450], [20240903, 9.27, 9.28, 9.29, 9.28, 9.28, 72800, 675794.0, 1451], [20240903, 9.28, 9.28, 9.31, 9.28, 9.31, 79400, 738110.0, 1452], [20240903, 9.31, 9.31, 9.31, 9.3, 9.3, 34000, 316522.0, 1453], [20240903, 9.3, 9.3, 9.3, 9.29, 9.3, 28100, 261264.0, 1454], [20240903, 9.3, 9.3, 9.3, 9.3, 9.3, 56500, 525431.0, 1455], [20240903, 9.3, 9.3, 9.3, 9.29, 9.3, 42100, 391277.0, 1456], [20240903, 9.3, 9.3, 9.3, 9.28, 9.29, 93000, 864081.0, 1457], [20240903, 9.29, 9.29, 9.29, 9.29, 9.29, 100, 929.0, 1458], [20240903, 9.29, 9.29, 9.29, 9.29, 9.29, 0, 0.0, 1459], [20240903, 9.29, 9.27, 9.27, 9.27, 9.27, 186700, 1730709.0, 1500], [20240904, 9.27, 9.15, 9.25, 9.08, 9.25, 826500, 7559294.0, 931], [20240904, 9.25, 9.24, 9.24, 9.17, 9.22, 141700, 1307213.0, 932], [20240904, 9.22, 9.22, 9.28, 9.22, 9.28, 212500, 1961843.0, 933], [20240904, 9.28, 9.29, 9.35, 9.28, 9.33, 182400, 1700305.0, 934], [20240904, 9.33, 9.34, 9.34, 9.31, 9.31, 75000, 699701.0, 935], [20240904, 9.31, 9.29, 9.29, 9.24, 9.25, 75600, 699815.0, 936], [20240904, 9.25, 9.26, 9.26, 9.23, 9.24, 132100, 1220390.0, 937], [20240904, 9.24, 9.23, 9.23, 9.2, 9.2, 89300, 822387.94, 938], [20240904, 9.2, 9.22, 9.25, 9.22, 9.25, 89100, 822786.06, 939], [20240904, 9.25, 9.25, 9.32, 9.23, 9.29, 142900, 1323824.0, 940], [20240904, 9.29, 9.31, 9.31, 9.27, 9.3, 80500, 747854.0, 941], [20240904, 9.3, 9.3, 9.37, 9.3, 9.34, 152100, 1420403.0, 942], [20240904, 9.34, 9.33, 9.34, 9.32, 9.32, 56300, 525098.0, 943], [20240904, 9.32, 9.31, 9.34, 9.31, 9.33, 15700, 146422.0, 944], [20240904, 9.33, 9.32, 9.33, 9.31, 9.31, 39500, 367986.0, 945], [20240904, 9.31, 9.31, 9.36, 9.31, 9.35, 102200, 953757.0, 946], [20240904, 9.35, 9.34, 9.43, 9.34, 9.43, 268500, 2520191.0, 947], [20240904, 9.43, 9.43, 9.44, 9.39, 9.4, 254600, 2398215.0, 948], [20240904, 9.4, 9.41, 9.41, 9.39, 9.39, 95600, 898718.0, 949], [20240904, 9.39, 9.4, 9.41, 9.39, 9.39, 56800, 533836.0, 950], [20240904, 9.39, 9.38, 9.38, 9.36, 9.36, 53900, 504908.0, 951], [20240904, 9.36, 9.36, 9.37, 9.34, 9.34, 40100, 375248.0, 952], [20240904, 9.34, 9.36, 9.37, 9.34, 9.35, 16700, 156169.0, 953], [20240904, 9.35, 9.35, 9.36, 9.35, 9.36, 16300, 152483.0, 954], [20240904, 9.36, 9.36, 9.36, 9.35, 9.36, 4200, 39284.0, 955], [20240904, 9.36, 9.36, 9.43, 9.36, 9.41, 188800, 1772946.0, 956], [20240904, 9.41, 9.41, 9.42, 9.4, 9.4, 61200, 576027.0, 957], [20240904, 9.4, 9.4, 9.47, 9.4, 9.43, 241900, 2282200.0, 958], [20240904, 9.43, 9.45, 9.45, 9.4, 9.42, 42900, 404518.0, 959], [20240904, 9.42, 9.42, 9.42, 9.4, 9.41, 35900, 337681.0, 1000], [20240904, 9.41, 9.4, 9.41, 9.38, 9.38, 54900, 515801.0, 1001], [20240904, 9.38, 9.38, 9.41, 9.36, 9.41, 118800, 1114890.0, 1002], [20240904, 9.41, 9.38, 9.4, 9.38, 9.39, 20600, 193452.0, 1003], [20240904, 9.39, 9.4, 9.4, 9.38, 9.38, 28600, 268414.0, 1004], [20240904, 9.38, 9.38, 9.4, 9.38, 9.39, 19700, 184884.0, 1005], [20240904, 9.39, 9.39, 9.39, 9.39, 9.39, 6700, 62913.0, 1006], [20240904, 9.39, 9.39, 9.39, 9.36, 9.36, 30900, 289369.0, 1007], [20240904, 9.36, 9.36, 9.37, 9.36, 9.36, 35800, 335091.0, 1008], [20240904, 9.36, 9.36, 9.37, 9.36, 9.36, 7100, 66464.0, 1009], [20240904, 9.36, 9.36, 9.36, 9.36, 9.36, 16600, 155376.0, 1010], [20240904, 9.36, 9.35, 9.36, 9.33, 9.33, 94100, 879587.0, 1011], [20240904, 9.33, 9.33, 9.35, 9.32, 9.35, 18300, 170902.0, 1012], [20240904, 9.35, 9.35, 9.36, 9.33, 9.36, 49000, 458270.0, 1013], [20240904, 9.36, 9.35, 9.36, 9.34, 9.35, 9600, 89774.0, 1014], [20240904, 9.35, 9.35, 9.4, 9.35, 9.39, 52400, 491071.0, 1015], [20240904, 9.39, 9.38, 9.39, 9.38, 9.38, 5500, 51613.0, 1016], [20240904, 9.38, 9.39, 9.39, 9.37, 9.37, 12600, 118139.0, 1017], [20240904, 9.37, 9.37, 9.44, 9.37, 9.44, 151800, 1427681.0, 1018], [20240904, 9.44, 9.45, 9.45, 9.41, 9.41, 38800, 365486.0, 1019], [20240904, 9.41, 9.41, 9.41, 9.39, 9.39, 16000, 150457.0, 1020], [20240904, 9.39, 9.39, 9.39, 9.37, 9.38, 19100, 179186.0, 1021], [20240904, 9.38, 9.38, 9.41, 9.37, 9.41, 42400, 398339.34, 1022], [20240904, 9.41, 9.41, 9.42, 9.4, 9.41, 63400, 596798.0, 1023], [20240904, 9.41, 9.41, 9.41, 9.38, 9.38, 5300, 49807.0, 1024], [20240904, 9.38, 9.38, 9.44, 9.38, 9.43, 105400, 992689.0, 1025], [20240904, 9.43, 9.41, 9.5, 9.4, 9.5, 511000, 4833458.0, 1026], [20240904, 9.5, 9.48, 9.49, 9.45, 9.45, 159700, 1512632.0, 1027], [20240904, 9.45, 9.44, 9.46, 9.44, 9.46, 60100, 567678.0, 1028], [20240904, 9.46, 9.47, 9.47, 9.45, 9.45, 46600, 440756.0, 1029], [20240904, 9.45, 9.45, 9.49, 9.45, 9.49, 192000, 1819996.0, 1030], [20240904, 9.49, 9.5, 9.56, 9.5, 9.52, 762300, 7261286.0, 1031], [20240904, 9.52, 9.53, 9.53, 9.49, 9.49, 92000, 875122.0, 1032], [20240904, 9.49, 9.49, 9.49, 9.45, 9.49, 52500, 497998.0, 1033], [20240904, 9.49, 9.49, 9.49, 9.46, 9.46, 13400, 126950.0, 1034], [20240904, 9.46, 9.46, 9.47, 9.46, 9.47, 56200, 531889.0, 1035], [20240904, 9.47, 9.47, 9.47, 9.46, 9.46, 12200, 115457.0, 1036], [20240904, 9.46, 9.46, 9.47, 9.45, 9.46, 45800, 433333.0, 1037], [20240904, 9.46, 9.46, 9.46, 9.46, 9.46, 4200, 39742.0, 1038], [20240904, 9.46, 9.47, 9.47, 9.45, 9.45, 21900, 207058.0, 1039], [20240904, 9.45, 9.45, 9.45, 9.43, 9.43, 21700, 204786.0, 1040], [20240904, 9.43, 9.41, 9.42, 9.41, 9.42, 74300, 698902.0, 1041], [20240904, 9.42, 9.39, 9.41, 9.39, 9.41, 47000, 441816.0, 1042], [20240904, 9.41, 9.4, 9.41, 9.39, 9.39, 21000, 197278.0, 1043], [20240904, 9.39, 9.39, 9.4, 9.39, 9.4, 46900, 440439.0, 1044], [20240904, 9.4, 9.4, 9.41, 9.4, 9.41, 17900, 168328.0, 1045], [20240904, 9.41, 9.41, 9.42, 9.41, 9.42, 22100, 208153.0, 1046], [20240904, 9.42, 9.42, 9.44, 9.42, 9.43, 31600, 297896.0, 1047], [20240904, 9.43, 9.42, 9.44, 9.42, 9.43, 8700, 81985.0, 1048], [20240904, 9.43, 9.44, 9.44, 9.42, 9.42, 12000, 113047.0, 1049], [20240904, 9.42, 9.42, 9.42, 9.42, 9.42, 8100, 76302.0, 1050], [20240904, 9.42, 9.42, 9.43, 9.41, 9.43, 10400, 98013.0, 1051], [20240904, 9.43, 9.42, 9.42, 9.41, 9.42, 12800, 120529.0, 1052], [20240904, 9.42, 9.42, 9.42, 9.42, 9.42, 3400, 32028.0, 1053], [20240904, 9.42, 9.42, 9.42, 9.42, 9.42, 5200, 48984.0, 1054], [20240904, 9.42, 9.42, 9.42, 9.41, 9.41, 6700, 63065.0, 1055], [20240904, 9.41, 9.4, 9.4, 9.39, 9.39, 18300, 172011.0, 1056], [20240904, 9.39, 9.39, 9.39, 9.38, 9.39, 42100, 395269.0, 1057], [20240904, 9.39, 9.39, 9.4, 9.38, 9.39, 29000, 272113.0, 1058], [20240904, 9.39, 9.38, 9.39, 9.38, 9.39, 6100, 57245.0, 1059], [20240904, 9.39, 9.39, 9.39, 9.39, 9.39, 7700, 72303.0, 1100], [20240904, 9.39, 9.39, 9.39, 9.39, 9.39, 2200, 20658.0, 1101], [20240904, 9.39, 9.4, 9.41, 9.39, 9.41, 4700, 44179.0, 1102], [20240904, 9.41, 9.4, 9.41, 9.4, 9.4, 10500, 98720.0, 1103], [20240904, 9.4, 9.4, 9.4, 9.39, 9.39, 8900, 83640.0, 1104], [20240904, 9.39, 9.39, 9.41, 9.38, 9.38, 28200, 264672.0, 1105], [20240904, 9.38, 9.41, 9.41, 9.39, 9.39, 900, 8463.0, 1106], [20240904, 9.39, 9.39, 9.4, 9.39, 9.4, 5200, 48831.0, 1107], [20240904, 9.4, 9.39, 9.39, 9.38, 9.38, 19100, 179170.0, 1108], [20240904, 9.38, 9.38, 9.38, 9.37, 9.38, 5800, 54355.0, 1109], [20240904, 9.38, 9.37, 9.39, 9.37, 9.39, 13900, 130382.0, 1110], [20240904, 9.39, 9.39, 9.39, 9.38, 9.39, 26300, 246830.0, 1111], [20240904, 9.39, 9.39, 9.39, 9.39, 9.39, 6100, 57279.0, 1112], [20240904, 9.39, 9.38, 9.39, 9.38, 9.39, 2500, 23464.0, 1113], [20240904, 9.39, 9.39, 9.39, 9.39, 9.39, 10200, 95778.0, 1114], [20240904, 9.39, 9.38, 9.39, 9.38, 9.38, 5000, 46911.0, 1115], [20240904, 9.38, 9.38, 9.39, 9.38, 9.39, 18400, 172627.0, 1116], [20240904, 9.39, 9.39, 9.39, 9.38, 9.38, 31300, 293806.0, 1117], [20240904, 9.38, 9.37, 9.37, 9.36, 9.36, 24500, 229564.0, 1118], [20240904, 9.36, 9.36, 9.37, 9.36, 9.36, 38600, 361460.0, 1119], [20240904, 9.36, 9.36, 9.37, 9.36, 9.37, 5400, 50589.0, 1120], [20240904, 9.37, 9.36, 9.37, 9.36, 9.36, 17000, 159229.0, 1121], [20240904, 9.36, 9.36, 9.37, 9.36, 9.37, 1000, 9366.0, 1122], [20240904, 9.37, 9.36, 9.36, 9.36, 9.36, 8900, 83304.0, 1123], [20240904, 9.36, 9.35, 9.36, 9.35, 9.35, 94300, 881732.0, 1124], [20240904, 9.35, 9.35, 9.35, 9.34, 9.34, 23700, 221421.0, 1125], [20240904, 9.34, 9.34, 9.34, 9.34, 9.34, 56100, 523974.0, 1126], [20240904, 9.34, 9.34, 9.34, 9.34, 9.34, 2700, 25218.0, 1127], [20240904, 9.34, 9.34, 9.35, 9.34, 9.35, 21500, 200863.0, 1128], [20240904, 9.35, 9.35, 9.35, 9.34, 9.34, 10500, 98165.0, 1129], [20240904, 9.34, 9.35, 9.35, 9.34, 9.34, 49300, 460468.0, 1130], [20240904, 9.34, 9.34, 9.34, 9.3, 9.32, 169500, 1581121.0, 1301], [20240904, 9.32, 9.33, 9.33, 9.32, 9.32, 5700, 53140.0, 1302], [20240904, 9.32, 9.33, 9.33, 9.32, 9.33, 4100, 38239.0, 1303], [20240904, 9.33, 9.32, 9.32, 9.31, 9.31, 32300, 300926.0, 1304], [20240904, 9.31, 9.31, 9.31, 9.3, 9.31, 13400, 124695.3, 1305], [20240904, 9.31, 9.3, 9.31, 9.3, 9.31, 27900, 259721.0, 1306], [20240904, 9.31, 9.31, 9.32, 9.31, 9.31, 2100, 19568.0, 1307], [20240904, 9.31, 9.32, 9.32, 9.32, 9.32, 1800, 16776.0, 1308], [20240904, 9.32, 9.31, 9.31, 9.31, 9.31, 15000, 139650.0, 1309], [20240904, 9.31, 9.31, 9.31, 9.31, 9.31, 12200, 113522.0, 1310], [20240904, 9.31, 9.31, 9.32, 9.31, 9.32, 5100, 47519.0, 1311], [20240904, 9.32, 9.32, 9.32, 9.3, 9.3, 80800, 751626.0, 1312], [20240904, 9.3, 9.3, 9.31, 9.3, 9.3, 3100, 28843.0, 1313], [20240904, 9.3, 9.31, 9.31, 9.31, 9.31, 5800, 53998.0, 1314], [20240904, 9.31, 9.3, 9.31, 9.3, 9.31, 11300, 105190.0, 1315], [20240904, 9.31, 9.32, 9.32, 9.31, 9.31, 8700, 80998.0, 1316], [20240904, 9.31, 9.31, 9.31, 9.3, 9.3, 20500, 190652.0, 1317], [20240904, 9.3, 9.3, 9.3, 9.29, 9.29, 85100, 790764.0, 1318], [20240904, 9.29, 9.29, 9.29, 9.28, 9.28, 17100, 158814.0, 1319], [20240904, 9.28, 9.29, 9.3, 9.29, 9.29, 22600, 210045.0, 1320], [20240904, 9.29, 9.3, 9.3, 9.29, 9.29, 1100, 10229.0, 1321], [20240904, 9.29, 9.3, 9.3, 9.3, 9.3, 100, 930.0, 1322], [20240904, 9.3, 9.3, 9.3, 9.3, 9.3, 14800, 137620.0, 1323], [20240904, 9.3, 9.3, 9.3, 9.29, 9.29, 3400, 31612.0, 1324], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 2000, 18580.0, 1325], [20240904, 9.29, 9.29, 9.29, 9.27, 9.27, 172800, 1602592.0, 1326], [20240904, 9.27, 9.26, 9.27, 9.26, 9.27, 22900, 212179.0, 1327], [20240904, 9.27, 9.27, 9.28, 9.27, 9.28, 37400, 346941.0, 1328], [20240904, 9.28, 9.28, 9.28, 9.27, 9.28, 43300, 401811.0, 1329], [20240904, 9.28, 9.27, 9.28, 9.27, 9.28, 22300, 206722.0, 1330], [20240904, 9.28, 9.28, 9.28, 9.27, 9.27, 50900, 471875.0, 1331], [20240904, 9.27, 9.27, 9.28, 9.27, 9.27, 10600, 98271.0, 1332], [20240904, 9.27, 9.28, 9.29, 9.28, 9.28, 16400, 152193.0, 1333], [20240904, 9.28, 9.28, 9.28, 9.28, 9.28, 10800, 100224.0, 1334], [20240904, 9.28, 9.28, 9.28, 9.28, 9.28, 1500, 13920.0, 1335], [20240904, 9.28, 9.29, 9.29, 9.28, 9.28, 55500, 515431.0, 1336], [20240904, 9.28, 9.28, 9.32, 9.28, 9.32, 53600, 497910.0, 1337], [20240904, 9.32, 9.31, 9.31, 9.3, 9.3, 11600, 107975.0, 1338], [20240904, 9.3, 9.3, 9.3, 9.29, 9.3, 500, 4647.0, 1339], [20240904, 9.3, 9.29, 9.29, 9.29, 9.29, 8700, 80823.0, 1340], [20240904, 9.29, 9.29, 9.29, 9.28, 9.28, 22800, 211599.0, 1341], [20240904, 9.28, 9.28, 9.29, 9.28, 9.29, 1900, 17637.0, 1342], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 5300, 49237.0, 1343], [20240904, 9.29, 9.28, 9.28, 9.28, 9.28, 13600, 126208.0, 1344], [20240904, 9.28, 9.29, 9.29, 9.28, 9.28, 11400, 105810.0, 1345], [20240904, 9.28, 9.29, 9.29, 9.28, 9.28, 1100, 10216.0, 1346], [20240904, 9.28, 9.28, 9.28, 9.28, 9.28, 3700, 34336.0, 1347], [20240904, 9.28, 9.28, 9.29, 9.28, 9.29, 38700, 359511.0, 1348], [20240904, 9.29, 9.3, 9.3, 9.29, 9.29, 36100, 335381.0, 1349], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 0, 0.0, 1350], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 6400, 59456.0, 1351], [20240904, 9.29, 9.28, 9.28, 9.28, 9.28, 500, 4640.0, 1352], [20240904, 9.28, 9.28, 9.28, 9.28, 9.28, 10300, 95584.0, 1353], [20240904, 9.28, 9.29, 9.3, 9.28, 9.3, 53400, 496257.0, 1354], [20240904, 9.3, 9.29, 9.3, 9.29, 9.3, 4000, 37199.0, 1355], [20240904, 9.3, 9.3, 9.3, 9.3, 9.3, 700, 6510.0, 1356], [20240904, 9.3, 9.3, 9.3, 9.29, 9.29, 2700, 25098.0, 1357], [20240904, 9.29, 9.3, 9.31, 9.3, 9.3, 6500, 60451.0, 1358], [20240904, 9.3, 9.3, 9.3, 9.3, 9.3, 0, 0.0, 1359], [20240904, 9.3, 9.31, 9.31, 9.3, 9.31, 11600, 107976.0, 1400], [20240904, 9.31, 9.31, 9.31, 9.31, 9.31, 500, 4655.0, 1401], [20240904, 9.31, 9.3, 9.31, 9.3, 9.31, 6200, 57716.0, 1402], [20240904, 9.31, 9.31, 9.31, 9.31, 9.31, 12500, 116375.0, 1403], [20240904, 9.31, 9.31, 9.31, 9.31, 9.31, 22800, 212268.0, 1404], [20240904, 9.31, 9.31, 9.31, 9.3, 9.3, 9400, 87425.0, 1405], [20240904, 9.3, 9.29, 9.29, 9.28, 9.29, 13100, 121677.0, 1406], [20240904, 9.29, 9.29, 9.29, 9.28, 9.29, 26400, 245197.0, 1407], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 3200, 29728.0, 1408], [20240904, 9.29, 9.28, 9.29, 9.28, 9.29, 10200, 94750.0, 1409], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 3900, 36231.0, 1410], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 2200, 20438.0, 1411], [20240904, 9.29, 9.3, 9.3, 9.29, 9.29, 35300, 328023.0, 1412], [20240904, 9.29, 9.28, 9.28, 9.26, 9.26, 93700, 868879.0, 1413], [20240904, 9.26, 9.27, 9.28, 9.27, 9.28, 49900, 462606.0, 1414], [20240904, 9.28, 9.28, 9.29, 9.28, 9.28, 4400, 40833.0, 1415], [20240904, 9.28, 9.29, 9.33, 9.29, 9.33, 73500, 683564.0, 1416], [20240904, 9.33, 9.32, 9.33, 9.32, 9.33, 31100, 290137.0, 1417], [20240904, 9.33, 9.31, 9.32, 9.31, 9.32, 13000, 121098.0, 1418], [20240904, 9.32, 9.32, 9.33, 9.32, 9.33, 3700, 34512.0, 1419], [20240904, 9.33, 9.33, 9.34, 9.29, 9.32, 74000, 688840.0, 1420], [20240904, 9.32, 9.28, 9.3, 9.28, 9.3, 10800, 100334.0, 1421], [20240904, 9.3, 9.28, 9.28, 9.28, 9.28, 75300, 698834.0, 1422], [20240904, 9.28, 9.29, 9.29, 9.29, 9.29, 700, 6503.0, 1423], [20240904, 9.29, 9.27, 9.28, 9.25, 9.25, 101900, 944462.0, 1424], [20240904, 9.25, 9.27, 9.27, 9.26, 9.26, 10300, 95384.0, 1425], [20240904, 9.26, 9.28, 9.28, 9.28, 9.28, 5700, 52896.0, 1426], [20240904, 9.28, 9.28, 9.28, 9.28, 9.28, 2600, 24128.0, 1427], [20240904, 9.28, 9.28, 9.29, 9.27, 9.29, 8200, 76114.0, 1428], [20240904, 9.29, 9.29, 9.29, 9.28, 9.29, 21300, 197872.0, 1429], [20240904, 9.29, 9.29, 9.3, 9.29, 9.3, 6200, 57659.0, 1430], [20240904, 9.3, 9.3, 9.3, 9.29, 9.29, 21400, 198816.0, 1431], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 3200, 29728.0, 1432], [20240904, 9.29, 9.29, 9.3, 9.29, 9.3, 3100, 28827.0, 1433], [20240904, 9.3, 9.29, 9.29, 9.29, 9.29, 7900, 73391.0, 1434], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 60500, 562045.0, 1435], [20240904, 9.29, 9.29, 9.29, 9.28, 9.28, 12200, 113226.0, 1436], [20240904, 9.28, 9.28, 9.28, 9.27, 9.27, 1000, 9276.0, 1437], [20240904, 9.27, 9.27, 9.28, 9.27, 9.27, 7600, 70488.0, 1438], [20240904, 9.27, 9.28, 9.28, 9.28, 9.28, 16800, 155904.0, 1439], [20240904, 9.28, 9.28, 9.28, 9.27, 9.27, 13100, 121550.0, 1440], [20240904, 9.27, 9.27, 9.28, 9.27, 9.28, 23300, 216207.0, 1441], [20240904, 9.28, 9.28, 9.28, 9.27, 9.27, 25900, 240231.0, 1442], [20240904, 9.27, 9.28, 9.29, 9.28, 9.29, 50100, 465008.0, 1443], [20240904, 9.29, 9.29, 9.29, 9.28, 9.29, 27400, 254485.0, 1444], [20240904, 9.29, 9.29, 9.29, 9.29, 9.29, 26400, 245256.0, 1445], [20240904, 9.29, 9.28, 9.33, 9.28, 9.32, 61700, 574248.0, 1446], [20240904, 9.32, 9.32, 9.33, 9.32, 9.33, 26300, 245357.0, 1447], [20240904, 9.33, 9.33, 9.33, 9.3, 9.3, 61900, 576784.0, 1448], [20240904, 9.3, 9.31, 9.31, 9.3, 9.31, 7000, 65150.0, 1449], [20240904, 9.31, 9.31, 9.33, 9.31, 9.33, 56000, 521903.0, 1450], [20240904, 9.33, 9.34, 9.34, 9.32, 9.33, 74700, 697588.0, 1451], [20240904, 9.33, 9.33, 9.33, 9.33, 9.33, 21300, 198729.0, 1452], [20240904, 9.33, 9.33, 9.35, 9.33, 9.35, 40000, 373633.0, 1453], [20240904, 9.35, 9.35, 9.35, 9.34, 9.35, 42400, 396319.0, 1454], [20240904, 9.35, 9.35, 9.35, 9.33, 9.34, 140100, 1308978.0, 1455], [20240904, 9.34, 9.34, 9.35, 9.33, 9.34, 93000, 868375.0, 1456], [20240904, 9.34, 9.34, 9.36, 9.32, 9.36, 187200, 1747926.0, 1457], [20240904, 9.36, 9.35, 9.35, 9.35, 9.35, 100, 935.0, 1458], [20240904, 9.35, 9.35, 9.35, 9.35, 9.35, 0, 0.0, 1459], [20240904, 9.35, 9.35, 9.35, 9.35, 9.35, 167400, 1565190.0, 1500], [20240905, 9.35, 9.3, 9.3, 9.26, 9.28, 184500, 1712767.0, 931], [20240905, 9.28, 9.28, 9.29, 9.26, 9.27, 152800, 1418302.0, 932], [20240905, 9.27, 9.26, 9.32, 9.25, 9.29, 191200, 1771869.0, 933], [20240905, 9.29, 9.31, 9.31, 9.23, 9.23, 145400, 1346662.0, 934], [20240905, 9.23, 9.23, 9.24, 9.19, 9.19, 310000, 2856184.0, 935], [20240905, 9.19, 9.22, 9.23, 9.21, 9.22, 83800, 772605.0, 936], [20240905, 9.22, 9.23, 9.25, 9.22, 9.22, 91800, 847505.0, 937], [20240905, 9.22, 9.21, 9.23, 9.21, 9.23, 58400, 538535.0, 938], [20240905, 9.23, 9.22, 9.24, 9.22, 9.23, 89500, 826443.0, 939], [20240905, 9.23, 9.25, 9.25, 9.23, 9.24, 53700, 496110.0, 940], [20240905, 9.24, 9.24, 9.24, 9.23, 9.23, 52600, 485566.0, 941], [20240905, 9.23, 9.23, 9.24, 9.22, 9.22, 22300, 205822.0, 942], [20240905, 9.22, 9.22, 9.24, 9.22, 9.24, 30400, 280566.0, 943], [20240905, 9.24, 9.23, 9.23, 9.21, 9.22, 34900, 321787.0, 944], [20240905, 9.22, 9.22, 9.25, 9.22, 9.24, 18300, 168910.0, 945], [20240905, 9.24, 9.24, 9.25, 9.24, 9.25, 49500, 457433.0, 946], [20240905, 9.25, 9.25, 9.26, 9.25, 9.26, 7000, 64764.0, 947], [20240905, 9.26, 9.25, 9.26, 9.25, 9.25, 7400, 68453.0, 948], [20240905, 9.25, 9.25, 9.25, 9.24, 9.25, 31600, 292287.0, 949], [20240905, 9.25, 9.25, 9.26, 9.25, 9.26, 67900, 628646.0, 950], [20240905, 9.26, 9.26, 9.29, 9.25, 9.27, 35500, 329321.0, 951], [20240905, 9.27, 9.27, 9.27, 9.26, 9.27, 16200, 150096.0, 952], [20240905, 9.27, 9.25, 9.25, 9.23, 9.23, 41600, 384754.0, 953], [20240905, 9.23, 9.23, 9.24, 9.23, 9.24, 900, 8315.0, 954], [20240905, 9.24, 9.24, 9.24, 9.22, 9.22, 37700, 347990.0, 955], [20240905, 9.22, 9.22, 9.23, 9.22, 9.23, 33800, 311651.0, 956], [20240905, 9.23, 9.22, 9.22, 9.22, 9.22, 16800, 154896.0, 957], [20240905, 9.22, 9.23, 9.23, 9.22, 9.22, 41700, 384485.0, 958], [20240905, 9.22, 9.22, 9.24, 9.22, 9.24, 50900, 470116.0, 959], [20240905, 9.24, 9.24, 9.24, 9.23, 9.23, 3700, 34185.0, 1000], [20240905, 9.23, 9.24, 9.24, 9.23, 9.24, 13900, 128390.0, 1001], [20240905, 9.24, 9.24, 9.24, 9.24, 9.24, 15600, 144067.0, 1002], [20240905, 9.24, 9.24, 9.24, 9.24, 9.24, 17300, 159852.0, 1003], [20240905, 9.24, 9.24, 9.25, 9.24, 9.24, 50200, 463873.0, 1004], [20240905, 9.24, 9.24, 9.24, 9.23, 9.24, 19900, 183872.0, 1005], [20240905, 9.24, 9.23, 9.24, 9.23, 9.23, 11300, 104376.0, 1006], [20240905, 9.23, 9.23, 9.24, 9.23, 9.24, 17100, 157917.0, 1007], [20240905, 9.24, 9.24, 9.24, 9.23, 9.24, 36200, 334477.0, 1008], [20240905, 9.24, 9.25, 9.25, 9.25, 9.25, 19600, 181300.0, 1009], [20240905, 9.25, 9.25, 9.25, 9.24, 9.24, 12300, 113766.0, 1010], [20240905, 9.24, 9.24, 9.25, 9.24, 9.25, 2000, 18491.0, 1011], [20240905, 9.25, 9.25, 9.25, 9.24, 9.24, 57400, 530383.0, 1012], [20240905, 9.24, 9.23, 9.23, 9.23, 9.23, 1800, 16614.0, 1013], [20240905, 9.23, 9.23, 9.24, 9.22, 9.22, 39100, 360964.0, 1014], [20240905, 9.22, 9.23, 9.24, 9.23, 9.24, 31500, 290779.0, 1015], [20240905, 9.24, 9.24, 9.24, 9.23, 9.23, 22100, 204043.0, 1016], [20240905, 9.23, 9.24, 9.27, 9.24, 9.27, 120200, 1113233.0, 1017], [20240905, 9.27, 9.27, 9.29, 9.27, 9.29, 29800, 276534.0, 1018], [20240905, 9.29, 9.29, 9.29, 9.27, 9.27, 24300, 225356.0, 1019], [20240905, 9.27, 9.27, 9.28, 9.27, 9.28, 10900, 101136.0, 1020], [20240905, 9.28, 9.28, 9.3, 9.28, 9.3, 97200, 903227.0, 1021], [20240905, 9.3, 9.3, 9.3, 9.29, 9.3, 46100, 428687.0, 1022], [20240905, 9.3, 9.3, 9.3, 9.29, 9.29, 10300, 95722.0, 1023], [20240905, 9.29, 9.3, 9.31, 9.29, 9.29, 44800, 416708.0, 1024], [20240905, 9.29, 9.3, 9.31, 9.29, 9.31, 53200, 494875.0, 1025], [20240905, 9.31, 9.32, 9.32, 9.3, 9.3, 34000, 316498.0, 1026], [20240905, 9.3, 9.31, 9.31, 9.3, 9.3, 7700, 71617.0, 1027], [20240905, 9.3, 9.3, 9.3, 9.28, 9.29, 25400, 236169.0, 1028], [20240905, 9.29, 9.28, 9.28, 9.26, 9.27, 15700, 145598.0, 1029], [20240905, 9.27, 9.27, 9.28, 9.26, 9.27, 57300, 529440.0, 1030], [20240905, 9.27, 9.26, 9.27, 9.25, 9.26, 15800, 146343.0, 1031], [20240905, 9.26, 9.26, 9.26, 9.24, 9.25, 14000, 129477.0, 1032], [20240905, 9.25, 9.26, 9.28, 9.26, 9.28, 36500, 338380.0, 1033], [20240905, 9.28, 9.28, 9.28, 9.28, 9.28, 14900, 138272.0, 1034], [20240905, 9.28, 9.27, 9.27, 9.27, 9.27, 3700, 34299.0, 1035], [20240905, 9.27, 9.26, 9.27, 9.26, 9.26, 7600, 70442.0, 1036], [20240905, 9.26, 9.26, 9.26, 9.26, 9.26, 7500, 69450.0, 1037], [20240905, 9.26, 9.26, 9.27, 9.26, 9.27, 7200, 66701.0, 1038], [20240905, 9.27, 9.26, 9.26, 9.26, 9.26, 17200, 159295.0, 1039], [20240905, 9.26, 9.24, 9.24, 9.23, 9.24, 64700, 598030.0, 1040], [20240905, 9.24, 9.24, 9.24, 9.23, 9.23, 13000, 120052.0, 1041], [20240905, 9.23, 9.23, 9.23, 9.22, 9.23, 36100, 333144.0, 1042], [20240905, 9.23, 9.23, 9.23, 9.22, 9.22, 29900, 275877.0, 1043], [20240905, 9.22, 9.22, 9.23, 9.22, 9.23, 16200, 149375.0, 1044], [20240905, 9.23, 9.23, 9.23, 9.22, 9.22, 75000, 691938.0, 1045], [20240905, 9.22, 9.22, 9.23, 9.22, 9.22, 49300, 454554.0, 1046], [20240905, 9.22, 9.22, 9.22, 9.21, 9.21, 8100, 74627.0, 1047], [20240905, 9.21, 9.21, 9.22, 9.21, 9.22, 10000, 92127.0, 1048], [20240905, 9.22, 9.22, 9.22, 9.21, 9.21, 6600, 60834.0, 1049], [20240905, 9.21, 9.22, 9.22, 9.21, 9.21, 17200, 158466.0, 1050], [20240905, 9.21, 9.21, 9.21, 9.2, 9.21, 89300, 822403.0, 1051], [20240905, 9.21, 9.2, 9.21, 9.2, 9.2, 31600, 290753.0, 1052], [20240905, 9.2, 9.2, 9.22, 9.2, 9.22, 31600, 291209.0, 1053], [20240905, 9.22, 9.22, 9.22, 9.21, 9.21, 4000, 36870.0, 1054], [20240905, 9.21, 9.21, 9.21, 9.2, 9.2, 44000, 405191.0, 1055], [20240905, 9.2, 9.21, 9.21, 9.2, 9.2, 9600, 88371.0, 1056], [20240905, 9.2, 9.2, 9.21, 9.2, 9.21, 23100, 212535.0, 1057], [20240905, 9.21, 9.21, 9.21, 9.2, 9.2, 60300, 554785.0, 1058], [20240905, 9.2, 9.21, 9.21, 9.16, 9.17, 294600, 2707614.0, 1059], [20240905, 9.17, 9.16, 9.18, 9.16, 9.18, 144400, 1325139.0, 1100], [20240905, 9.18, 9.18, 9.2, 9.18, 9.18, 53500, 491156.0, 1101], [20240905, 9.18, 9.18, 9.18, 9.17, 9.17, 34700, 318362.0, 1102], [20240905, 9.17, 9.17, 9.21, 9.17, 9.18, 48200, 443149.0, 1103], [20240905, 9.18, 9.2, 9.2, 9.18, 9.18, 1300, 11936.0, 1104], [20240905, 9.18, 9.19, 9.2, 9.19, 9.2, 11800, 108549.0, 1105], [20240905, 9.2, 9.2, 9.2, 9.19, 9.2, 5300, 48717.0, 1106], [20240905, 9.2, 9.2, 9.2, 9.17, 9.18, 33800, 310182.0, 1107], [20240905, 9.18, 9.18, 9.18, 9.17, 9.17, 14600, 133955.0, 1108], [20240905, 9.17, 9.17, 9.17, 9.15, 9.17, 78300, 717243.0, 1109], [20240905, 9.17, 9.16, 9.16, 9.15, 9.15, 106400, 973970.0, 1110], [20240905, 9.15, 9.14, 9.14, 9.09, 9.13, 325800, 2969558.0, 1111], [20240905, 9.13, 9.13, 9.14, 9.12, 9.12, 79600, 726992.0, 1112], [20240905, 9.12, 9.12, 9.12, 9.08, 9.1, 175600, 1597302.0, 1113], [20240905, 9.1, 9.07, 9.16, 9.07, 9.16, 271000, 2467931.0, 1114], [20240905, 9.16, 9.12, 9.15, 9.12, 9.15, 10900, 99525.0, 1115], [20240905, 9.15, 9.14, 9.14, 9.13, 9.13, 19700, 179899.0, 1116], [20240905, 9.13, 9.14, 9.14, 9.12, 9.13, 14700, 134202.0, 1117], [20240905, 9.13, 9.13, 9.15, 9.13, 9.15, 14500, 132543.0, 1118], [20240905, 9.15, 9.15, 9.15, 9.13, 9.13, 12800, 116917.0, 1119], [20240905, 9.13, 9.14, 9.15, 9.14, 9.15, 7200, 65818.0, 1120], [20240905, 9.15, 9.15, 9.17, 9.15, 9.17, 47800, 437528.0, 1121], [20240905, 9.17, 9.15, 9.16, 9.14, 9.14, 39100, 357518.0, 1122], [20240905, 9.14, 9.14, 9.14, 9.13, 9.13, 34800, 317735.0, 1123], [20240905, 9.13, 9.13, 9.13, 9.1, 9.1, 120000, 1092694.0, 1124], [20240905, 9.1, 9.1, 9.11, 9.1, 9.11, 42400, 385991.0, 1125], [20240905, 9.11, 9.13, 9.13, 9.13, 9.13, 2300, 20999.0, 1126], [20240905, 9.13, 9.13, 9.13, 9.12, 9.13, 4800, 43797.0, 1127], [20240905, 9.13, 9.13, 9.13, 9.11, 9.11, 12400, 113149.0, 1128], [20240905, 9.11, 9.12, 9.13, 9.12, 9.13, 6500, 59287.0, 1129], [20240905, 9.13, 9.13, 9.13, 9.12, 9.13, 8600, 78498.0, 1130], [20240905, 9.13, 9.13, 9.14, 9.13, 9.13, 65200, 595443.0, 1301], [20240905, 9.13, 9.13, 9.14, 9.13, 9.13, 14000, 127845.0, 1302], [20240905, 9.13, 9.13, 9.13, 9.12, 9.12, 14000, 127700.0, 1303], [20240905, 9.12, 9.13, 9.13, 9.1, 9.1, 61900, 564312.0, 1304], [20240905, 9.1, 9.1, 9.1, 9.05, 9.05, 241900, 2196247.0, 1305], [20240905, 9.05, 9.05, 9.08, 9.05, 9.08, 24000, 217547.0, 1306], [20240905, 9.08, 9.08, 9.08, 9.02, 9.04, 174700, 1579420.0, 1307], [20240905, 9.04, 9.04, 9.04, 9.01, 9.01, 99500, 897298.0, 1308], [20240905, 9.01, 9.02, 9.02, 9.0, 9.01, 142500, 1283634.0, 1309], [20240905, 9.01, 9.01, 9.02, 9.0, 9.02, 41800, 376632.0, 1310], [20240905, 9.02, 9.01, 9.03, 9.01, 9.03, 34800, 313931.0, 1311], [20240905, 9.03, 9.04, 9.04, 9.03, 9.03, 21300, 192365.0, 1312], [20240905, 9.03, 9.02, 9.05, 9.02, 9.04, 10100, 91222.0, 1313], [20240905, 9.04, 9.05, 9.05, 9.03, 9.04, 35000, 316382.0, 1314], [20240905, 9.04, 9.03, 9.04, 9.03, 9.03, 80400, 725880.0, 1315], [20240905, 9.03, 9.04, 9.04, 9.03, 9.03, 24500, 221453.0, 1316], [20240905, 9.03, 9.04, 9.12, 9.04, 9.12, 107600, 977003.0, 1317], [20240905, 9.12, 9.11, 9.12, 9.08, 9.12, 74200, 675698.0, 1318], [20240905, 9.12, 9.12, 9.12, 9.09, 9.09, 23100, 210216.0, 1319], [20240905, 9.09, 9.08, 9.09, 9.07, 9.07, 45400, 412155.0, 1320], [20240905, 9.07, 9.07, 9.08, 9.07, 9.08, 13400, 121596.0, 1321], [20240905, 9.08, 9.08, 9.11, 9.08, 9.11, 33400, 303866.0, 1322], [20240905, 9.11, 9.12, 9.13, 9.11, 9.13, 82900, 756669.0, 1323], [20240905, 9.13, 9.12, 9.17, 9.12, 9.16, 99900, 912962.0, 1324], [20240905, 9.16, 9.16, 9.17, 9.16, 9.17, 65700, 602176.0, 1325], [20240905, 9.17, 9.17, 9.18, 9.15, 9.18, 104800, 959830.0, 1326], [20240905, 9.18, 9.19, 9.2, 9.18, 9.18, 60100, 552227.0, 1327], [20240905, 9.18, 9.19, 9.2, 9.19, 9.19, 40000, 367537.0, 1328], [20240905, 9.19, 9.19, 9.19, 9.17, 9.18, 95500, 876032.0, 1329], [20240905, 9.18, 9.18, 9.18, 9.16, 9.16, 14700, 134742.0, 1330], [20240905, 9.16, 9.16, 9.16, 9.14, 9.14, 21100, 193104.0, 1331], [20240905, 9.14, 9.14, 9.16, 9.14, 9.16, 32200, 294555.0, 1332], [20240905, 9.16, 9.16, 9.16, 9.15, 9.15, 18600, 170191.0, 1333], [20240905, 9.15, 9.14, 9.14, 9.13, 9.13, 14600, 133443.0, 1334], [20240905, 9.13, 9.14, 9.15, 9.11, 9.11, 33800, 308686.0, 1335], [20240905, 9.11, 9.12, 9.15, 9.12, 9.15, 16300, 148893.0, 1336], [20240905, 9.15, 9.15, 9.15, 9.15, 9.15, 400, 3660.0, 1337], [20240905, 9.15, 9.14, 9.14, 9.14, 9.14, 1700, 15538.0, 1338], [20240905, 9.14, 9.13, 9.15, 9.13, 9.15, 15900, 145420.0, 1339], [20240905, 9.15, 9.15, 9.16, 9.14, 9.16, 14200, 129882.0, 1340], [20240905, 9.16, 9.15, 9.15, 9.13, 9.13, 13800, 126173.0, 1341], [20240905, 9.13, 9.13, 9.13, 9.12, 9.13, 29000, 264754.0, 1342], [20240905, 9.13, 9.12, 9.12, 9.12, 9.12, 5500, 50160.0, 1343], [20240905, 9.12, 9.12, 9.12, 9.1, 9.1, 45200, 411680.0, 1344], [20240905, 9.1, 9.1, 9.13, 9.1, 9.12, 13600, 123900.0, 1345], [20240905, 9.12, 9.13, 9.13, 9.1, 9.1, 28400, 258945.0, 1346], [20240905, 9.1, 9.13, 9.14, 9.13, 9.13, 34700, 316841.0, 1347], [20240905, 9.13, 9.12, 9.12, 9.12, 9.12, 4000, 36480.0, 1348], [20240905, 9.12, 9.14, 9.14, 9.14, 9.14, 5600, 51167.0, 1349], [20240905, 9.14, 9.13, 9.15, 9.12, 9.15, 58100, 531085.0, 1350], [20240905, 9.15, 9.11, 9.13, 9.1, 9.11, 44700, 407278.0, 1351], [20240905, 9.11, 9.11, 9.11, 9.1, 9.11, 66700, 607545.0, 1352], [20240905, 9.11, 9.1, 9.1, 9.08, 9.09, 84000, 763714.0, 1353], [20240905, 9.09, 9.1, 9.11, 9.09, 9.11, 31600, 287861.0, 1354], [20240905, 9.11, 9.11, 9.14, 9.11, 9.14, 15200, 138639.0, 1355], [20240905, 9.14, 9.13, 9.14, 9.11, 9.11, 79500, 725324.0, 1356], [20240905, 9.11, 9.11, 9.11, 9.1, 9.1, 12200, 111057.0, 1357], [20240905, 9.1, 9.09, 9.1, 9.09, 9.1, 3000, 27280.0, 1358], [20240905, 9.1, 9.1, 9.1, 9.09, 9.1, 33100, 300984.0, 1359], [20240905, 9.1, 9.08, 9.08, 9.08, 9.08, 10700, 97177.0, 1400], [20240905, 9.08, 9.08, 9.1, 9.08, 9.09, 33500, 304448.0, 1401], [20240905, 9.09, 9.09, 9.09, 9.08, 9.09, 14500, 131771.0, 1402], [20240905, 9.09, 9.08, 9.08, 9.06, 9.07, 31400, 284874.0, 1403], [20240905, 9.07, 9.05, 9.07, 9.05, 9.05, 69300, 627564.0, 1404], [20240905, 9.05, 9.07, 9.08, 9.07, 9.08, 8100, 73477.0, 1405], [20240905, 9.08, 9.09, 9.09, 9.09, 9.09, 33800, 307097.0, 1406], [20240905, 9.09, 9.09, 9.09, 9.08, 9.09, 7500, 68170.0, 1407], [20240905, 9.09, 9.09, 9.09, 9.08, 9.08, 16900, 153522.0, 1408], [20240905, 9.08, 9.08, 9.08, 9.08, 9.08, 2500, 22715.0, 1409], [20240905, 9.08, 9.09, 9.09, 9.08, 9.08, 22600, 205236.0, 1410], [20240905, 9.08, 9.08, 9.08, 9.08, 9.08, 300, 2724.0, 1411], [20240905, 9.08, 9.07, 9.07, 9.06, 9.07, 19800, 179484.0, 1412], [20240905, 9.07, 9.06, 9.08, 9.06, 9.07, 16400, 148860.0, 1413], [20240905, 9.07, 9.06, 9.07, 9.06, 9.07, 4300, 38985.0, 1414], [20240905, 9.07, 9.06, 9.07, 9.06, 9.06, 19500, 176768.0, 1415], [20240905, 9.06, 9.07, 9.07, 9.07, 9.07, 12600, 114282.0, 1416], [20240905, 9.07, 9.07, 9.08, 9.07, 9.08, 9900, 89834.0, 1417], [20240905, 9.08, 9.09, 9.11, 9.09, 9.11, 20700, 188315.0, 1418], [20240905, 9.11, 9.11, 9.11, 9.1, 9.11, 9700, 88314.0, 1419], [20240905, 9.11, 9.12, 9.12, 9.11, 9.12, 7600, 69292.0, 1420], [20240905, 9.12, 9.12, 9.12, 9.11, 9.11, 36400, 331675.0, 1421], [20240905, 9.11, 9.11, 9.11, 9.11, 9.11, 3300, 30063.0, 1422], [20240905, 9.11, 9.1, 9.11, 9.1, 9.1, 30300, 275756.0, 1423], [20240905, 9.1, 9.1, 9.11, 9.1, 9.1, 12200, 111031.0, 1424], [20240905, 9.1, 9.1, 9.1, 9.09, 9.09, 55900, 508132.0, 1425], [20240905, 9.09, 9.08, 9.09, 9.08, 9.09, 13500, 122592.0, 1426], [20240905, 9.09, 9.08, 9.09, 9.08, 9.09, 2600, 23620.0, 1427], [20240905, 9.09, 9.09, 9.09, 9.08, 9.08, 3500, 31782.0, 1428], [20240905, 9.08, 9.09, 9.09, 9.08, 9.08, 27900, 253409.0, 1429], [20240905, 9.08, 9.08, 9.08, 9.08, 9.08, 6900, 62652.0, 1430], [20240905, 9.08, 9.09, 9.09, 9.08, 9.08, 13900, 126340.0, 1431], [20240905, 9.08, 9.08, 9.09, 9.08, 9.08, 7400, 67222.0, 1432], [20240905, 9.08, 9.08, 9.1, 9.08, 9.1, 36100, 328108.0, 1433], [20240905, 9.1, 9.1, 9.11, 9.1, 9.1, 20600, 187041.0, 1434], [20240905, 9.1, 9.11, 9.11, 9.1, 9.11, 1800, 16397.0, 1435], [20240905, 9.11, 9.11, 9.11, 9.1, 9.1, 16300, 148826.0, 1436], [20240905, 9.1, 9.1, 9.11, 9.1, 9.1, 87200, 793920.5, 1437], [20240905, 9.1, 9.11, 9.11, 9.1, 9.1, 19500, 177454.0, 1438], [20240905, 9.1, 9.1, 9.1, 9.1, 9.1, 17600, 160160.0, 1439], [20240905, 9.1, 9.09, 9.1, 9.09, 9.1, 53700, 488205.0, 1440], [20240905, 9.1, 9.1, 9.1, 9.09, 9.1, 44400, 403995.0, 1441], [20240905, 9.1, 9.1, 9.1, 9.09, 9.09, 37800, 343979.0, 1442], [20240905, 9.09, 9.1, 9.1, 9.09, 9.1, 43000, 391226.0, 1443], [20240905, 9.1, 9.1, 9.1, 9.09, 9.09, 33200, 302027.0, 1444], [20240905, 9.09, 9.09, 9.1, 9.09, 9.09, 63800, 580500.0, 1445], [20240905, 9.09, 9.09, 9.1, 9.09, 9.09, 62600, 569156.0, 1446], [20240905, 9.09, 9.09, 9.1, 9.09, 9.09, 42300, 384692.0, 1447], [20240905, 9.09, 9.1, 9.1, 9.09, 9.09, 4500, 40920.0, 1448], [20240905, 9.09, 9.1, 9.1, 9.07, 9.07, 222700, 2022765.5, 1449], [20240905, 9.07, 9.08, 9.08, 9.07, 9.08, 33600, 304942.0, 1450], [20240905, 9.08, 9.08, 9.08, 9.07, 9.07, 34900, 316731.0, 1451], [20240905, 9.07, 9.07, 9.08, 9.07, 9.07, 71700, 650329.5, 1452], [20240905, 9.07, 9.08, 9.08, 9.07, 9.07, 43800, 397430.0, 1453], [20240905, 9.07, 9.07, 9.08, 9.07, 9.08, 53100, 481757.0, 1454], [20240905, 9.08, 9.08, 9.08, 9.07, 9.07, 38200, 346512.0, 1455], [20240905, 9.07, 9.07, 9.1, 9.07, 9.09, 79500, 722398.0, 1456], [20240905, 9.09, 9.08, 9.09, 9.07, 9.09, 77700, 705420.0, 1457], [20240905, 9.09, 9.08, 9.08, 9.08, 9.08, 2000, 18160.0, 1458], [20240905, 9.08, 9.08, 9.08, 9.08, 9.08, 0, 0.0, 1459], [20240905, 9.08, 9.09, 9.09, 9.09, 9.09, 188000, 1708920.0, 1500], [20240906, 9.09, 9.08, 9.11, 9.08, 9.11, 103500, 940627.0, 931], [20240906, 9.11, 9.1, 9.11, 9.09, 9.11, 60300, 548854.0, 932], [20240906, 9.11, 9.12, 9.13, 9.1, 9.12, 73400, 668999.0, 933], [20240906, 9.12, 9.12, 9.14, 9.1, 9.13, 108400, 988762.0, 934], [20240906, 9.13, 9.13, 9.13, 9.12, 9.12, 55100, 502754.0, 935], [20240906, 9.12, 9.11, 9.11, 9.09, 9.1, 115700, 1052808.0, 936], [20240906, 9.1, 9.1, 9.12, 9.1, 9.1, 14900, 135607.0, 937], [20240906, 9.1, 9.1, 9.1, 9.07, 9.07, 124400, 1130146.0, 938], [20240906, 9.07, 9.06, 9.06, 9.01, 9.03, 204900, 1852150.0, 939], [20240906, 9.03, 9.02, 9.05, 9.01, 9.03, 89500, 807961.0, 940], [20240906, 9.03, 9.03, 9.05, 9.03, 9.03, 62500, 564403.0, 941], [20240906, 9.03, 9.02, 9.05, 9.02, 9.05, 81900, 739772.0, 942], [20240906, 9.05, 9.06, 9.12, 9.06, 9.11, 49000, 445927.0, 943], [20240906, 9.11, 9.11, 9.11, 9.08, 9.09, 53600, 487631.0, 944], [20240906, 9.09, 9.08, 9.08, 9.07, 9.07, 29000, 263264.0, 945], [20240906, 9.07, 9.07, 9.07, 9.05, 9.05, 41200, 373222.0, 946], [20240906, 9.05, 9.05, 9.1, 9.05, 9.1, 57500, 521445.0, 947], [20240906, 9.1, 9.1, 9.13, 9.08, 9.08, 169200, 1542950.0, 948], [20240906, 9.08, 9.1, 9.16, 9.1, 9.15, 131200, 1198145.0, 949], [20240906, 9.15, 9.16, 9.18, 9.12, 9.17, 129600, 1186774.0, 950], [20240906, 9.17, 9.17, 9.17, 9.14, 9.16, 95100, 870435.0, 951], [20240906, 9.16, 9.16, 9.19, 9.16, 9.18, 141300, 1296160.0, 952], [20240906, 9.18, 9.18, 9.2, 9.18, 9.2, 167600, 1540428.0, 953], [20240906, 9.2, 9.2, 9.32, 9.2, 9.28, 441500, 4092917.0, 954], [20240906, 9.28, 9.29, 9.32, 9.17, 9.24, 307800, 2850810.0, 955], [20240906, 9.24, 9.2, 9.24, 9.2, 9.2, 71000, 653489.0, 956], [20240906, 9.2, 9.2, 9.2, 9.18, 9.19, 47700, 438395.0, 957], [20240906, 9.19, 9.19, 9.22, 9.19, 9.22, 33200, 305604.0, 958], [20240906, 9.22, 9.22, 9.23, 9.2, 9.21, 112900, 1040457.0, 959], [20240906, 9.21, 9.2, 9.23, 9.2, 9.21, 27700, 255222.0, 1000], [20240906, 9.21, 9.23, 9.24, 9.22, 9.22, 35700, 329674.0, 1001], [20240906, 9.22, 9.22, 9.24, 9.22, 9.23, 44700, 412524.0, 1002], [20240906, 9.23, 9.23, 9.23, 9.22, 9.22, 61300, 565531.0, 1003], [20240906, 9.22, 9.21, 9.22, 9.2, 9.2, 45800, 421555.0, 1004], [20240906, 9.2, 9.2, 9.2, 9.19, 9.2, 37800, 347642.0, 1005], [20240906, 9.2, 9.19, 9.19, 9.18, 9.19, 28100, 258132.0, 1006], [20240906, 9.19, 9.18, 9.19, 9.17, 9.19, 45800, 420162.0, 1007], [20240906, 9.19, 9.19, 9.26, 9.19, 9.26, 249500, 2299561.0, 1008], [20240906, 9.26, 9.28, 9.31, 9.23, 9.28, 186700, 1733939.0, 1009], [20240906, 9.28, 9.3, 9.3, 9.28, 9.28, 178100, 1655826.0, 1010], [20240906, 9.28, 9.28, 9.29, 9.27, 9.27, 28100, 260732.0, 1011], [20240906, 9.27, 9.27, 9.27, 9.24, 9.25, 30600, 283130.0, 1012], [20240906, 9.25, 9.26, 9.27, 9.26, 9.27, 26400, 244645.0, 1013], [20240906, 9.27, 9.26, 9.27, 9.25, 9.25, 24300, 225052.0, 1014], [20240906, 9.25, 9.26, 9.26, 9.25, 9.25, 20400, 188730.0, 1015], [20240906, 9.25, 9.25, 9.27, 9.25, 9.27, 45800, 424159.0, 1016], [20240906, 9.27, 9.27, 9.28, 9.26, 9.27, 74300, 688922.0, 1017], [20240906, 9.27, 9.27, 9.27, 9.26, 9.27, 11500, 106604.0, 1018], [20240906, 9.27, 9.28, 9.28, 9.27, 9.28, 42000, 389576.0, 1019], [20240906, 9.28, 9.27, 9.28, 9.27, 9.28, 27200, 252413.0, 1020], [20240906, 9.28, 9.28, 9.42, 9.28, 9.4, 716000, 6699981.0, 1021], [20240906, 9.4, 9.42, 9.42, 9.36, 9.38, 175200, 1645249.0, 1022], [20240906, 9.38, 9.38, 9.55, 9.37, 9.54, 925300, 8744789.0, 1023], [20240906, 9.54, 9.55, 9.98, 9.55, 9.67, 1811700, 17690688.0, 1024], [20240906, 9.67, 9.63, 9.64, 9.55, 9.59, 726000, 6970799.5, 1025], [20240906, 9.59, 9.6, 9.63, 9.54, 9.54, 652900, 6253588.0, 1026], [20240906, 9.54, 9.55, 9.56, 9.53, 9.55, 182700, 1744523.0, 1027], [20240906, 9.55, 9.56, 9.57, 9.55, 9.57, 111900, 1068839.0, 1028], [20240906, 9.57, 9.57, 9.57, 9.48, 9.48, 200400, 1908839.0, 1029], [20240906, 9.48, 9.48, 9.49, 9.48, 9.48, 73800, 699801.0, 1030], [20240906, 9.48, 9.47, 9.47, 9.44, 9.45, 122400, 1157522.0, 1031], [20240906, 9.45, 9.46, 9.48, 9.43, 9.48, 109000, 1030252.0, 1032], [20240906, 9.48, 9.47, 9.5, 9.47, 9.48, 96700, 917134.0, 1033], [20240906, 9.48, 9.48, 9.49, 9.47, 9.47, 66400, 629208.0, 1034], [20240906, 9.47, 9.47, 9.48, 9.45, 9.45, 91700, 867572.0, 1035], [20240906, 9.45, 9.47, 9.47, 9.45, 9.46, 28300, 267727.0, 1036], [20240906, 9.46, 9.46, 9.46, 9.44, 9.44, 41800, 395017.0, 1037], [20240906, 9.44, 9.45, 9.46, 9.45, 9.46, 62700, 593018.0, 1038], [20240906, 9.46, 9.46, 9.47, 9.45, 9.45, 55000, 520167.0, 1039], [20240906, 9.45, 9.47, 9.48, 9.46, 9.46, 76400, 723205.0, 1040], [20240906, 9.46, 9.46, 9.47, 9.46, 9.46, 24800, 234689.0, 1041], [20240906, 9.46, 9.47, 9.47, 9.46, 9.47, 32500, 307559.0, 1042], [20240906, 9.47, 9.46, 9.47, 9.46, 9.46, 24600, 232788.0, 1043], [20240906, 9.46, 9.46, 9.46, 9.42, 9.42, 155300, 1465115.0, 1044], [20240906, 9.42, 9.4, 9.42, 9.4, 9.4, 229300, 2155885.0, 1045], [20240906, 9.4, 9.41, 9.43, 9.39, 9.39, 170100, 1600504.0, 1046], [20240906, 9.39, 9.39, 9.41, 9.39, 9.39, 66900, 628393.0, 1047], [20240906, 9.39, 9.39, 9.39, 9.39, 9.39, 13800, 129582.0, 1048], [20240906, 9.39, 9.4, 9.4, 9.39, 9.39, 14100, 132490.0, 1049], [20240906, 9.39, 9.39, 9.4, 9.39, 9.4, 27900, 262103.0, 1050], [20240906, 9.4, 9.39, 9.41, 9.39, 9.41, 28900, 271670.0, 1051], [20240906, 9.41, 9.41, 9.41, 9.4, 9.41, 21300, 200418.0, 1052], [20240906, 9.41, 9.41, 9.41, 9.37, 9.38, 106100, 995571.0, 1053], [20240906, 9.38, 9.37, 9.38, 9.37, 9.37, 65000, 609093.0, 1054], [20240906, 9.37, 9.37, 9.38, 9.37, 9.37, 33500, 313910.0, 1055], [20240906, 9.37, 9.37, 9.37, 9.36, 9.37, 15500, 145210.0, 1056], [20240906, 9.37, 9.37, 9.38, 9.36, 9.38, 85600, 801665.0, 1057], [20240906, 9.38, 9.38, 9.38, 9.38, 9.38, 26100, 244802.0, 1058], [20240906, 9.38, 9.38, 9.38, 9.37, 9.38, 4000, 37519.0, 1059], [20240906, 9.38, 9.37, 9.44, 9.37, 9.44, 62800, 590880.0, 1100], [20240906, 9.44, 9.44, 9.47, 9.42, 9.42, 45800, 432899.0, 1101], [20240906, 9.42, 9.42, 9.43, 9.41, 9.43, 13100, 123403.0, 1102], [20240906, 9.43, 9.43, 9.43, 9.42, 9.43, 19400, 182962.0, 1103], [20240906, 9.43, 9.42, 9.44, 9.42, 9.44, 19300, 181875.0, 1104], [20240906, 9.44, 9.44, 9.48, 9.43, 9.48, 65500, 619184.0, 1105], [20240906, 9.48, 9.43, 9.45, 9.43, 9.45, 13600, 128496.0, 1106], [20240906, 9.45, 9.44, 9.45, 9.42, 9.43, 33400, 314984.0, 1107], [20240906, 9.43, 9.43, 9.45, 9.43, 9.45, 43100, 406914.0, 1108], [20240906, 9.45, 9.44, 9.45, 9.44, 9.45, 18000, 169996.0, 1109], [20240906, 9.45, 9.45, 9.46, 9.44, 9.44, 8300, 78437.0, 1110], [20240906, 9.44, 9.45, 9.45, 9.44, 9.45, 20900, 197478.0, 1111], [20240906, 9.45, 9.46, 9.47, 9.46, 9.46, 58800, 556525.0, 1112], [20240906, 9.46, 9.45, 9.46, 9.45, 9.45, 7800, 73740.0, 1113], [20240906, 9.45, 9.45, 9.45, 9.44, 9.44, 2400, 22661.0, 1114], [20240906, 9.44, 9.45, 9.45, 9.43, 9.44, 35600, 335793.0, 1115], [20240906, 9.44, 9.44, 9.44, 9.42, 9.43, 28200, 265789.0, 1116], [20240906, 9.43, 9.43, 9.43, 9.42, 9.43, 31900, 300822.0, 1117], [20240906, 9.43, 9.42, 9.43, 9.42, 9.42, 23100, 217758.0, 1118], [20240906, 9.42, 9.42, 9.44, 9.41, 9.44, 39700, 374132.0, 1119], [20240906, 9.44, 9.43, 9.43, 9.43, 9.43, 6800, 64133.0, 1120], [20240906, 9.43, 9.43, 9.44, 9.43, 9.43, 29100, 274519.0, 1121], [20240906, 9.43, 9.42, 9.43, 9.42, 9.43, 13100, 123389.0, 1122], [20240906, 9.43, 9.43, 9.43, 9.42, 9.43, 5500, 51858.0, 1123], [20240906, 9.43, 9.43, 9.43, 9.41, 9.41, 45900, 432545.0, 1124], [20240906, 9.41, 9.41, 9.41, 9.38, 9.38, 32500, 305452.0, 1125], [20240906, 9.38, 9.38, 9.38, 9.37, 9.37, 5100, 47824.0, 1126], [20240906, 9.37, 9.38, 9.38, 9.38, 9.38, 9600, 90045.0, 1127], [20240906, 9.38, 9.37, 9.38, 9.36, 9.37, 42400, 397180.0, 1128], [20240906, 9.37, 9.37, 9.37, 9.36, 9.36, 23100, 216271.0, 1129], [20240906, 9.36, 9.35, 9.35, 9.34, 9.34, 455300, 4233029.0, 1130], [20240906, 9.34, 9.32, 9.34, 9.32, 9.32, 24100, 224847.0, 1301], [20240906, 9.32, 9.32, 9.32, 9.32, 9.32, 6200, 57784.0, 1302], [20240906, 9.32, 9.33, 9.33, 9.32, 9.32, 20200, 188461.0, 1303], [20240906, 9.32, 9.32, 9.33, 9.32, 9.32, 20200, 188385.0, 1304], [20240906, 9.32, 9.32, 9.33, 9.32, 9.33, 7600, 70875.0, 1305], [20240906, 9.33, 9.33, 9.33, 9.32, 9.33, 21200, 197716.0, 1306], [20240906, 9.33, 9.33, 9.33, 9.33, 9.33, 400, 3732.0, 1307], [20240906, 9.33, 9.32, 9.32, 9.31, 9.31, 3900, 36324.0, 1308], [20240906, 9.31, 9.31, 9.31, 9.29, 9.3, 18000, 167415.0, 1309], [20240906, 9.3, 9.3, 9.3, 9.29, 9.29, 15000, 139400.0, 1310], [20240906, 9.29, 9.3, 9.3, 9.3, 9.3, 6300, 58590.0, 1311], [20240906, 9.3, 9.3, 9.31, 9.3, 9.31, 19400, 180459.0, 1312], [20240906, 9.31, 9.31, 9.34, 9.31, 9.33, 8700, 81055.0, 1313], [20240906, 9.33, 9.33, 9.34, 9.32, 9.34, 18800, 175387.0, 1314], [20240906, 9.34, 9.32, 9.36, 9.31, 9.36, 39700, 370531.0, 1315], [20240906, 9.36, 9.36, 9.36, 9.34, 9.35, 59000, 551611.0, 1316], [20240906, 9.35, 9.35, 9.35, 9.33, 9.33, 11600, 108427.0, 1317], [20240906, 9.33, 9.33, 9.34, 9.33, 9.34, 300, 2801.0, 1318], [20240906, 9.34, 9.35, 9.35, 9.34, 9.34, 4300, 40193.0, 1319], [20240906, 9.34, 9.35, 9.35, 9.35, 9.35, 3300, 30855.0, 1320], [20240906, 9.35, 9.35, 9.35, 9.34, 9.35, 7600, 71035.0, 1321], [20240906, 9.35, 9.36, 9.36, 9.35, 9.35, 5000, 46788.0, 1322], [20240906, 9.35, 9.36, 9.36, 9.35, 9.35, 3400, 31800.0, 1323], [20240906, 9.35, 9.35, 9.36, 9.35, 9.35, 17000, 158970.0, 1324], [20240906, 9.35, 9.35, 9.35, 9.35, 9.35, 26900, 251515.0, 1325], [20240906, 9.35, 9.34, 9.34, 9.34, 9.34, 5400, 50436.0, 1326], [20240906, 9.34, 9.34, 9.34, 9.32, 9.32, 16900, 157699.0, 1327], [20240906, 9.32, 9.32, 9.33, 9.32, 9.33, 6900, 64335.0, 1328], [20240906, 9.33, 9.32, 9.32, 9.32, 9.32, 3000, 27960.0, 1329], [20240906, 9.32, 9.33, 9.33, 9.33, 9.33, 2400, 22392.0, 1330], [20240906, 9.33, 9.34, 9.34, 9.33, 9.34, 1800, 16802.0, 1331], [20240906, 9.34, 9.34, 9.34, 9.33, 9.33, 2500, 23340.0, 1332], [20240906, 9.33, 9.34, 9.34, 9.34, 9.34, 900, 8406.0, 1333], [20240906, 9.34, 9.34, 9.34, 9.33, 9.33, 8900, 83118.0, 1334], [20240906, 9.33, 9.33, 9.33, 9.33, 9.33, 9700, 90501.0, 1335], [20240906, 9.33, 9.33, 9.33, 9.33, 9.33, 1200, 11196.0, 1336], [20240906, 9.33, 9.34, 9.34, 9.34, 9.34, 16800, 156912.0, 1337], [20240906, 9.34, 9.34, 9.34, 9.34, 9.34, 2900, 27086.0, 1338], [20240906, 9.34, 9.33, 9.36, 9.33, 9.36, 34600, 323286.0, 1339], [20240906, 9.36, 9.35, 9.37, 9.35, 9.36, 71700, 670636.0, 1340], [20240906, 9.36, 9.37, 9.37, 9.35, 9.35, 33100, 309793.0, 1341], [20240906, 9.35, 9.35, 9.35, 9.35, 9.35, 2900, 27115.0, 1342], [20240906, 9.35, 9.35, 9.35, 9.34, 9.34, 40300, 376726.0, 1343], [20240906, 9.34, 9.33, 9.33, 9.33, 9.33, 6600, 61578.0, 1344], [20240906, 9.33, 9.32, 9.32, 9.32, 9.32, 7300, 68036.0, 1345], [20240906, 9.32, 9.33, 9.33, 9.29, 9.29, 59800, 556406.0, 1346], [20240906, 9.29, 9.29, 9.3, 9.29, 9.3, 23300, 216636.0, 1347], [20240906, 9.3, 9.3, 9.31, 9.3, 9.31, 3300, 30703.0, 1348], [20240906, 9.31, 9.32, 9.35, 9.32, 9.35, 18000, 168026.0, 1349], [20240906, 9.35, 9.34, 9.34, 9.34, 9.34, 48300, 451122.0, 1350], [20240906, 9.34, 9.32, 9.32, 9.32, 9.32, 9700, 90404.0, 1351], [20240906, 9.32, 9.31, 9.33, 9.27, 9.28, 120600, 1121649.0, 1352], [20240906, 9.28, 9.28, 9.32, 9.28, 9.32, 12200, 113317.0, 1353], [20240906, 9.32, 9.32, 9.32, 9.32, 9.32, 4700, 43804.0, 1354], [20240906, 9.32, 9.33, 9.33, 9.31, 9.31, 23200, 216244.0, 1355], [20240906, 9.31, 9.31, 9.32, 9.3, 9.3, 5800, 53957.0, 1356], [20240906, 9.3, 9.3, 9.3, 9.29, 9.3, 5600, 52075.0, 1357], [20240906, 9.3, 9.29, 9.29, 9.29, 9.29, 200, 1858.0, 1358], [20240906, 9.29, 9.3, 9.3, 9.3, 9.3, 17200, 159960.0, 1359], [20240906, 9.3, 9.29, 9.3, 9.29, 9.29, 44600, 414388.0, 1400], [20240906, 9.29, 9.29, 9.29, 9.28, 9.28, 19800, 183883.0, 1401], [20240906, 9.28, 9.29, 9.29, 9.28, 9.29, 18800, 174491.0, 1402], [20240906, 9.29, 9.29, 9.29, 9.28, 9.28, 15500, 143893.0, 1403], [20240906, 9.28, 9.29, 9.3, 9.29, 9.3, 5600, 52068.0, 1404], [20240906, 9.3, 9.31, 9.35, 9.31, 9.34, 64800, 604329.0, 1405], [20240906, 9.34, 9.34, 9.34, 9.34, 9.34, 7600, 70973.0, 1406], [20240906, 9.34, 9.34, 9.34, 9.33, 9.34, 7800, 72804.0, 1407], [20240906, 9.34, 9.33, 9.33, 9.33, 9.33, 8200, 76506.0, 1408], [20240906, 9.33, 9.32, 9.32, 9.31, 9.31, 8300, 77354.0, 1409], [20240906, 9.31, 9.31, 9.32, 9.31, 9.32, 17800, 165447.77, 1410], [20240906, 9.32, 9.32, 9.33, 9.32, 9.32, 6200, 57788.0, 1411], [20240906, 9.32, 9.33, 9.35, 9.33, 9.35, 25300, 236317.0, 1412], [20240906, 9.35, 9.34, 9.34, 9.33, 9.34, 10100, 94319.0, 1413], [20240906, 9.34, 9.34, 9.34, 9.33, 9.33, 6400, 59764.0, 1414], [20240906, 9.33, 9.33, 9.33, 9.32, 9.32, 16900, 157630.0, 1415], [20240906, 9.32, 9.32, 9.32, 9.31, 9.31, 2000, 18633.0, 1416], [20240906, 9.31, 9.32, 9.33, 9.32, 9.33, 27700, 258189.0, 1417], [20240906, 9.33, 9.33, 9.33, 9.32, 9.32, 12100, 112876.0, 1418], [20240906, 9.32, 9.33, 9.34, 9.33, 9.33, 10800, 100774.0, 1419], [20240906, 9.33, 9.32, 9.33, 9.32, 9.32, 16800, 156580.0, 1420], [20240906, 9.32, 9.32, 9.33, 9.32, 9.32, 1200, 11189.0, 1421], [20240906, 9.32, 9.32, 9.33, 9.32, 9.33, 13200, 123032.0, 1422], [20240906, 9.33, 9.33, 9.33, 9.31, 9.31, 41500, 386668.0, 1423], [20240906, 9.31, 9.32, 9.33, 9.31, 9.33, 23000, 214251.0, 1424], [20240906, 9.33, 9.32, 9.34, 9.32, 9.34, 23400, 218328.0, 1425], [20240906, 9.34, 9.34, 9.34, 9.33, 9.33, 33600, 313809.0, 1426], [20240906, 9.33, 9.33, 9.33, 9.32, 9.32, 5200, 48507.0, 1427], [20240906, 9.32, 9.33, 9.33, 9.32, 9.32, 64900, 604879.0, 1428], [20240906, 9.32, 9.32, 9.34, 9.32, 9.33, 30000, 280108.0, 1429], [20240906, 9.33, 9.33, 9.34, 9.33, 9.33, 13600, 126962.0, 1430], [20240906, 9.33, 9.34, 9.36, 9.34, 9.36, 49300, 460889.0, 1431], [20240906, 9.36, 9.34, 9.36, 9.33, 9.35, 100100, 936365.0, 1432], [20240906, 9.35, 9.35, 9.36, 9.35, 9.36, 12200, 114121.0, 1433], [20240906, 9.36, 9.36, 9.38, 9.35, 9.37, 29700, 277913.0, 1434], [20240906, 9.37, 9.36, 9.37, 9.35, 9.36, 9600, 89859.0, 1435], [20240906, 9.36, 9.35, 9.35, 9.35, 9.35, 2500, 23375.0, 1436], [20240906, 9.35, 9.35, 9.35, 9.35, 9.35, 31000, 289832.0, 1437], [20240906, 9.35, 9.35, 9.35, 9.35, 9.35, 7300, 68255.0, 1438], [20240906, 9.35, 9.35, 9.35, 9.35, 9.35, 9400, 87894.0, 1439], [20240906, 9.35, 9.35, 9.36, 9.35, 9.35, 9900, 92568.0, 1440], [20240906, 9.35, 9.35, 9.36, 9.34, 9.34, 5600, 52332.0, 1441], [20240906, 9.34, 9.35, 9.36, 9.34, 9.36, 30000, 280584.0, 1442], [20240906, 9.36, 9.35, 9.35, 9.35, 9.35, 29100, 272103.0, 1443], [20240906, 9.35, 9.35, 9.36, 9.34, 9.34, 56200, 525532.0, 1444], [20240906, 9.34, 9.34, 9.35, 9.34, 9.34, 21200, 198134.0, 1445], [20240906, 9.34, 9.33, 9.33, 9.31, 9.32, 48100, 448351.0, 1446], [20240906, 9.32, 9.31, 9.32, 9.31, 9.32, 31000, 288648.0, 1447], [20240906, 9.32, 9.31, 9.32, 9.31, 9.31, 32100, 298999.0, 1448], [20240906, 9.31, 9.32, 9.32, 9.31, 9.32, 20500, 191003.0, 1449], [20240906, 9.32, 9.32, 9.34, 9.32, 9.34, 38900, 362987.0, 1450], [20240906, 9.34, 9.33, 9.34, 9.31, 9.31, 117400, 1094066.0, 1451], [20240906, 9.31, 9.31, 9.31, 9.3, 9.3, 47900, 445830.0, 1452], [20240906, 9.3, 9.3, 9.32, 9.3, 9.32, 52400, 487748.0, 1453], [20240906, 9.32, 9.32, 9.32, 9.31, 9.32, 141700, 1320339.0, 1454], [20240906, 9.32, 9.33, 9.34, 9.33, 9.34, 119400, 1114371.0, 1455], [20240906, 9.34, 9.33, 9.35, 9.33, 9.33, 88200, 823738.0, 1456], [20240906, 9.33, 9.33, 9.34, 9.33, 9.34, 127300, 1187929.0, 1457], [20240906, 9.34, 9.34, 9.34, 9.34, 9.34, 500, 4670.0, 1458], [20240906, 9.34, 9.34, 9.34, 9.34, 9.34, 0, 0.0, 1459], [20240906, 9.34, 9.33, 9.33, 9.33, 9.33, 210100, 1960233.0, 1500], [20240909, 9.33, 9.58, 9.78, 9.38, 9.47, 2243700, 21483992.0, 931], [20240909, 9.47, 9.49, 9.59, 9.47, 9.58, 589600, 5633224.0, 932], [20240909, 9.58, 9.55, 9.58, 9.5, 9.53, 411600, 3923325.0, 933], [20240909, 9.53, 9.5, 9.58, 9.5, 9.58, 349700, 3333792.0, 934], [20240909, 9.58, 9.58, 9.66, 9.58, 9.66, 988600, 9524999.0, 935], [20240909, 9.66, 9.67, 9.67, 9.6, 9.63, 550700, 5312515.0, 936], [20240909, 9.63, 9.62, 9.62, 9.58, 9.59, 239400, 2297464.0, 937], [20240909, 9.59, 9.59, 9.66, 9.59, 9.66, 273300, 2630130.0, 938], [20240909, 9.66, 9.67, 9.67, 9.64, 9.64, 353200, 3413040.0, 939], [20240909, 9.64, 9.64, 9.75, 9.64, 9.75, 553300, 5359403.0, 940], [20240909, 9.75, 9.76, 9.84, 9.75, 9.83, 649800, 6349445.5, 941], [20240909, 9.83, 9.87, 10.05, 9.86, 10.03, 1429800, 14210879.0, 942], [20240909, 10.03, 10.05, 10.26, 10.05, 10.26, 4894100, 50085008.0, 943], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 539400, 5533731.0, 944], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 348800, 3578688.0, 945], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 154800, 1588248.0, 946], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 286500, 2939490.0, 947], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 141100, 1447686.0, 948], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 542000, 5560920.0, 949], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 75200, 771552.0, 950], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 54700, 561222.0, 951], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 48200, 494532.0, 952], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 35000, 359100.0, 953], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 59400, 609444.0, 954], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 24800, 254448.0, 955], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 70900, 727434.0, 956], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 62100, 637146.0, 957], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 36300, 372438.0, 958], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 50700, 520182.0, 959], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 57800, 593653.88, 1000], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 40600, 416556.0, 1001], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 114200, 1171692.0, 1002], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 24100, 247266.0, 1003], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 38300, 392958.0, 1004], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 62300, 639198.0, 1005], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 20800, 213408.0, 1006], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 57100, 585846.0, 1007], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 18800, 192888.0, 1008], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 29700, 304722.0, 1009], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 45300, 464778.0, 1010], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 15000, 153900.0, 1011], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 12100, 124146.0, 1012], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 13300, 136458.0, 1013], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 20500, 210330.0, 1014], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 15000, 153900.0, 1015], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 68700, 704862.0, 1016], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 10400, 106704.0, 1017], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 15500, 159030.0, 1018], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 16100, 165186.0, 1019], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 11500, 117990.0, 1020], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 14200, 145692.0, 1021], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3000, 30780.0, 1022], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 26500, 271890.0, 1023], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 17800, 182628.0, 1024], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 12100, 124146.0, 1025], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 5400, 55404.0, 1026], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 6600, 67716.0, 1027], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 12000, 123120.0, 1028], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 57600, 590976.0, 1029], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 24200, 248292.0, 1030], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 18700, 191862.0, 1031], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 34100, 349866.0, 1032], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 70700, 725382.0, 1033], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8700, 89262.0, 1034], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 15000, 153900.0, 1035], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 17400, 178524.0, 1036], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2300, 23598.0, 1037], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 44100, 452466.0, 1038], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 10300, 105678.0, 1039], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 20100, 206226.0, 1040], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3500, 35910.0, 1041], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3900, 40014.0, 1042], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3200, 32832.0, 1043], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 41000, 420660.0, 1044], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 19600, 201096.0, 1045], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1200, 12312.0, 1046], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2500, 25650.0, 1047], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 23100, 237006.0, 1048], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 7700, 79002.0, 1049], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 22900, 234954.0, 1050], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 15300, 156978.0, 1051], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2800, 28728.0, 1052], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 4000, 41040.0, 1053], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 9400, 96444.0, 1054], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 4800, 49248.0, 1055], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 19700, 202122.0, 1056], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 9000, 92340.0, 1057], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 21600, 221616.0, 1058], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 13000, 133380.0, 1059], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 28400, 291384.0, 1100], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2300, 23598.0, 1101], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 81800, 839268.0, 1102], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 300, 3078.0, 1103], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2700, 27702.0, 1104], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3500, 35910.0, 1105], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2000, 20520.0, 1106], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1000, 10260.0, 1107], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 42000, 430920.0, 1108], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 29400, 301644.0, 1109], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8800, 90288.0, 1110], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 600, 6156.0, 1111], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1400, 14364.0, 1112], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 161200, 1653912.0, 1113], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1500, 15390.0, 1114], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 6800, 69768.0, 1115], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8400, 86184.0, 1116], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1117], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2100, 21546.0, 1118], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2300, 23598.0, 1119], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1120], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1500, 15390.0, 1121], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1900, 19494.0, 1122], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3000, 30780.0, 1123], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2300, 23598.0, 1124], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 9900, 101574.0, 1125], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3600, 36936.0, 1126], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 4600, 47196.0, 1127], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1400, 14364.0, 1128], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 9900, 101574.0, 1129], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8900, 91314.0, 1130], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 97500, 1000350.0, 1301], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3100, 31806.0, 1302], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3600, 36936.0, 1303], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 35100, 360126.0, 1304], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 15100, 154926.0, 1305], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8500, 87210.0, 1306], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3700, 37962.0, 1307], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2700, 27702.0, 1308], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1300, 13338.0, 1309], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8000, 82080.0, 1310], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3000, 30780.0, 1311], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2400, 24624.0, 1312], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 5000, 51300.0, 1313], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 13100, 134406.0, 1314], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 6700, 68742.0, 1315], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 500, 5130.0, 1316], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 4700, 48222.0, 1317], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8100, 83106.0, 1318], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 5100, 52326.0, 1319], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 6000, 61560.0, 1320], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1321], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1322], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3500, 35910.0, 1323], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 61600, 632016.0, 1324], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 6100, 62586.0, 1325], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1100, 11286.0, 1326], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 6700, 68742.0, 1327], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1500, 15390.0, 1328], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2000, 20520.0, 1329], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 7500, 76950.0, 1330], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 6500, 66690.0, 1331], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3300, 33858.0, 1332], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 100, 1026.0, 1333], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 500, 5130.0, 1334], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1200, 12312.0, 1335], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1336], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 700, 7182.0, 1337], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1338], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1000, 10260.0, 1339], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 700, 7182.0, 1340], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3900, 40014.0, 1341], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 11600, 119016.0, 1342], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2500, 25650.0, 1343], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 4000, 41040.0, 1344], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 700, 7182.0, 1345], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2500, 25650.0, 1346], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1900, 19494.0, 1347], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 400, 4104.0, 1348], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1000, 10260.0, 1349], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1350], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 23600, 242136.0, 1351], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3600, 36936.0, 1352], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1100, 11286.0, 1353], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1200, 12312.0, 1354], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1000, 10260.0, 1355], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 12800, 131328.0, 1356], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 800, 8208.0, 1357], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2000, 20520.0, 1358], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1500, 15400.26, 1359], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2000, 20520.0, 1400], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3600, 36936.0, 1401], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 45600, 467856.0, 1402], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 300, 3078.0, 1403], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3000, 30780.0, 1404], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3800, 38988.0, 1405], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 13400, 137484.0, 1406], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 12300, 126198.0, 1407], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 5700, 58482.0, 1408], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 500, 5130.0, 1409], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 800, 8208.0, 1410], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 700, 7182.0, 1411], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1900, 19494.0, 1412], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 500, 5130.0, 1413], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1414], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 6200, 63612.0, 1415], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1300, 13338.0, 1416], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3400, 34884.0, 1417], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1100, 11286.0, 1418], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 10800, 110808.0, 1419], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1800, 18468.0, 1420], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1500, 15390.0, 1421], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 400, 4104.0, 1422], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8700, 89262.0, 1423], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1500, 15390.0, 1424], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1200, 12312.0, 1425], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1500, 15390.0, 1426], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 100, 1026.0, 1427], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2100, 21546.0, 1428], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8400, 86184.0, 1429], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 400, 4104.0, 1430], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1000, 10260.0, 1431], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3400, 34884.0, 1432], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 3500, 35910.0, 1433], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1434], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1435], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 10500, 107730.0, 1436], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1200, 12312.0, 1437], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 500, 5130.0, 1438], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 300, 3078.0, 1439], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1440], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1300, 13338.0, 1441], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 5300, 54378.0, 1442], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 4000, 41040.0, 1443], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8800, 90288.0, 1444], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 8000, 82080.0, 1445], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2100, 21546.0, 1446], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 5900, 60534.0, 1447], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1200, 12312.0, 1448], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 12400, 127224.0, 1449], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1300, 13338.0, 1450], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 18700, 191862.0, 1451], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 2900, 29754.0, 1452], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 13400, 137484.0, 1453], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 1400, 14364.0, 1454], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 19300, 198018.0, 1455], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 51100, 524286.0, 1456], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 45500, 466830.0, 1457], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 20000, 205200.0, 1458], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 0, 0.0, 1459], [20240909, 10.26, 10.26, 10.26, 10.26, 10.26, 59900, 614574.0, 1500], [20240910, 10.26, 10.4, 10.52, 10.21, 10.21, 6283500, 65422236.0, 931], [20240910, 10.21, 10.18, 10.39, 10.1, 10.39, 1897800, 19405152.0, 932], [20240910, 10.39, 10.39, 10.56, 10.39, 10.5, 2263800, 23694792.0, 933], [20240910, 10.5, 10.49, 10.54, 10.09, 10.1, 1963800, 20316592.0, 934], [20240910, 10.1, 10.07, 10.1, 10.0, 10.03, 1190900, 11992265.0, 935], [20240910, 10.03, 10.0, 10.0, 9.89, 9.98, 996500, 9915135.0, 936], [20240910, 9.98, 9.98, 10.07, 9.98, 10.03, 745200, 7460346.0, 937], [20240910, 10.03, 10.05, 10.1, 10.04, 10.1, 287200, 2885800.0, 938], [20240910, 10.1, 10.1, 10.18, 10.1, 10.18, 288500, 2918397.0, 939], [20240910, 10.18, 10.18, 10.34, 10.18, 10.32, 543800, 5594777.0, 940], [20240910, 10.32, 10.29, 10.31, 10.18, 10.19, 779400, 8010415.0, 941], [20240910, 10.19, 10.19, 10.23, 10.16, 10.17, 235900, 2403233.0, 942], [20240910, 10.17, 10.16, 10.23, 10.15, 10.22, 294900, 3004173.0, 943], [20240910, 10.22, 10.23, 10.23, 10.15, 10.17, 255200, 2603177.0, 944], [20240910, 10.17, 10.17, 10.17, 10.07, 10.09, 334500, 3381563.0, 945], [20240910, 10.09, 10.09, 10.12, 10.08, 10.1, 245900, 2482642.0, 946], [20240910, 10.1, 10.12, 10.17, 10.11, 10.17, 147800, 1499793.0, 947], [20240910, 10.17, 10.18, 10.2, 10.13, 10.13, 156200, 1588819.0, 948], [20240910, 10.13, 10.14, 10.14, 10.1, 10.11, 113100, 1143972.0, 949], [20240910, 10.11, 10.12, 10.16, 10.12, 10.16, 138800, 1408181.0, 950], [20240910, 10.16, 10.16, 10.16, 10.14, 10.14, 117100, 1188675.0, 951], [20240910, 10.14, 10.15, 10.15, 10.13, 10.15, 84400, 856152.0, 952], [20240910, 10.15, 10.14, 10.15, 10.13, 10.14, 144600, 1466116.0, 953], [20240910, 10.14, 10.13, 10.15, 10.1, 10.1, 143200, 1449391.0, 954], [20240910, 10.1, 10.1, 10.1, 10.05, 10.06, 113400, 1142329.0, 955], [20240910, 10.06, 10.05, 10.1, 10.05, 10.1, 150300, 1512799.0, 956], [20240910, 10.1, 10.1, 10.11, 10.08, 10.11, 141400, 1427428.0, 957], [20240910, 10.11, 10.11, 10.12, 10.1, 10.11, 65500, 661996.0, 958], [20240910, 10.11, 10.12, 10.12, 10.1, 10.1, 70600, 713537.0, 959], [20240910, 10.1, 10.1, 10.11, 10.07, 10.07, 169900, 1714304.0, 1000], [20240910, 10.07, 10.07, 10.07, 10.03, 10.03, 118400, 1190505.0, 1001], [20240910, 10.03, 10.03, 10.03, 9.97, 9.98, 474200, 4743834.0, 1002], [20240910, 9.98, 9.98, 10.03, 9.98, 10.03, 191800, 1917529.0, 1003], [20240910, 10.03, 10.04, 10.04, 10.02, 10.02, 104000, 1043731.0, 1004], [20240910, 10.02, 10.02, 10.03, 10.01, 10.01, 93400, 935281.0, 1005], [20240910, 10.01, 10.02, 10.02, 9.99, 10.0, 97800, 978306.0, 1006], [20240910, 10.0, 10.0, 10.0, 9.98, 10.0, 104800, 1047304.0, 1007], [20240910, 10.0, 9.99, 9.99, 9.95, 9.95, 209900, 2094527.0, 1008], [20240910, 9.95, 9.95, 9.97, 9.93, 9.95, 197700, 1966507.0, 1009], [20240910, 9.95, 9.96, 10.0, 9.96, 10.0, 265500, 2651699.0, 1010], [20240910, 10.0, 10.02, 10.08, 10.02, 10.08, 261200, 2618307.0, 1011], [20240910, 10.08, 10.05, 10.1, 10.05, 10.09, 64800, 652780.0, 1012], [20240910, 10.09, 10.1, 10.12, 10.09, 10.1, 97500, 984851.0, 1013], [20240910, 10.1, 10.1, 10.1, 10.03, 10.03, 109100, 1097608.0, 1014], [20240910, 10.03, 10.05, 10.05, 10.0, 10.01, 107300, 1073826.0, 1015], [20240910, 10.01, 10.0, 10.0, 9.99, 10.0, 56600, 565802.0, 1016], [20240910, 10.0, 9.99, 10.02, 9.99, 10.02, 46100, 461170.0, 1017], [20240910, 10.02, 10.02, 10.02, 10.0, 10.02, 15900, 159239.0, 1018], [20240910, 10.02, 10.02, 10.03, 10.0, 10.0, 29700, 297335.0, 1019], [20240910, 10.0, 10.01, 10.01, 10.0, 10.0, 44700, 447051.0, 1020], [20240910, 10.0, 10.0, 10.02, 10.0, 10.02, 19200, 191631.0, 1021], [20240910, 10.02, 10.02, 10.03, 10.01, 10.02, 26200, 262459.0, 1022], [20240910, 10.02, 10.02, 10.04, 10.02, 10.04, 42400, 425001.0, 1023], [20240910, 10.04, 10.04, 10.04, 10.02, 10.04, 20100, 201663.0, 1024], [20240910, 10.04, 10.04, 10.05, 10.04, 10.04, 41500, 416557.0, 1025], [20240910, 10.04, 10.04, 10.04, 10.02, 10.03, 53000, 531253.0, 1026], [20240910, 10.03, 10.03, 10.06, 10.02, 10.06, 65300, 655732.0, 1027], [20240910, 10.06, 10.07, 10.14, 10.06, 10.13, 96400, 975014.0, 1028], [20240910, 10.13, 10.14, 10.14, 10.11, 10.12, 86800, 879032.0, 1029], [20240910, 10.12, 10.11, 10.12, 10.1, 10.11, 37100, 375211.0, 1030], [20240910, 10.11, 10.11, 10.12, 10.09, 10.09, 39500, 399135.0, 1031], [20240910, 10.09, 10.08, 10.09, 10.05, 10.05, 34100, 343331.0, 1032], [20240910, 10.05, 10.04, 10.05, 10.03, 10.05, 13200, 132549.0, 1033], [20240910, 10.05, 10.04, 10.04, 9.99, 9.99, 115000, 1151459.0, 1034], [20240910, 9.99, 10.0, 10.02, 9.99, 10.02, 32500, 324456.0, 1035], [20240910, 10.02, 10.02, 10.03, 9.99, 9.99, 144500, 1444903.5, 1036], [20240910, 9.99, 9.99, 10.0, 9.97, 9.97, 160000, 1597491.5, 1037], [20240910, 9.97, 9.98, 9.98, 9.94, 9.96, 120300, 1197542.0, 1038], [20240910, 9.96, 9.96, 9.99, 9.96, 9.99, 67000, 667431.0, 1039], [20240910, 9.99, 9.99, 9.99, 9.97, 9.99, 22800, 227648.0, 1040], [20240910, 9.99, 10.0, 10.0, 9.99, 10.0, 26700, 266968.0, 1041], [20240910, 10.0, 10.0, 10.01, 10.0, 10.01, 10000, 100038.0, 1042], [20240910, 10.01, 10.01, 10.01, 9.98, 10.0, 11500, 114894.0, 1043], [20240910, 10.0, 9.99, 10.0, 9.97, 9.98, 16100, 160758.0, 1044], [20240910, 9.98, 9.97, 9.97, 9.87, 9.89, 747200, 7402599.0, 1045], [20240910, 9.89, 9.88, 9.94, 9.88, 9.88, 130400, 1290391.0, 1046], [20240910, 9.88, 9.92, 9.93, 9.85, 9.88, 187300, 1849653.0, 1047], [20240910, 9.88, 9.9, 9.91, 9.88, 9.88, 56900, 562928.0, 1048], [20240910, 9.88, 9.9, 9.91, 9.85, 9.85, 118600, 1172663.0, 1049], [20240910, 9.85, 9.9, 9.9, 9.86, 9.89, 110700, 1090977.0, 1050], [20240910, 9.89, 9.9, 9.91, 9.89, 9.9, 35800, 354328.0, 1051], [20240910, 9.9, 9.9, 9.92, 9.9, 9.92, 35000, 346575.0, 1052], [20240910, 9.92, 9.92, 9.96, 9.91, 9.95, 34600, 343943.0, 1053], [20240910, 9.95, 9.96, 9.97, 9.94, 9.95, 54000, 536967.19, 1054], [20240910, 9.95, 9.96, 9.96, 9.95, 9.96, 26800, 266792.0, 1055], [20240910, 9.96, 9.96, 9.96, 9.95, 9.95, 28200, 280713.0, 1056], [20240910, 9.95, 9.94, 9.94, 9.91, 9.92, 35600, 354056.81, 1057], [20240910, 9.92, 9.92, 9.93, 9.91, 9.92, 25700, 254947.0, 1058], [20240910, 9.92, 9.93, 9.94, 9.93, 9.93, 18100, 179659.0, 1059], [20240910, 9.93, 9.93, 9.94, 9.92, 9.94, 52900, 525614.0, 1100], [20240910, 9.94, 9.93, 9.95, 9.93, 9.95, 13900, 137654.19, 1101], [20240910, 9.95, 9.95, 9.95, 9.94, 9.95, 8100, 80586.0, 1102], [20240910, 9.95, 9.95, 9.96, 9.93, 9.93, 14600, 145191.0, 1103], [20240910, 9.93, 9.93, 9.94, 9.92, 9.92, 15400, 152917.0, 1104], [20240910, 9.92, 9.92, 9.92, 9.9, 9.9, 55000, 544985.0, 1105], [20240910, 9.9, 9.91, 9.91, 9.9, 9.9, 47000, 465445.0, 1106], [20240910, 9.9, 9.9, 9.9, 9.88, 9.89, 42300, 418263.0, 1107], [20240910, 9.89, 9.88, 9.88, 9.86, 9.86, 49800, 491523.0, 1108], [20240910, 9.86, 9.89, 9.89, 9.87, 9.87, 39200, 386892.0, 1109], [20240910, 9.87, 9.88, 9.88, 9.87, 9.87, 20000, 197438.0, 1110], [20240910, 9.87, 9.87, 9.9, 9.87, 9.9, 105800, 1045732.0, 1111], [20240910, 9.9, 9.9, 9.93, 9.89, 9.93, 44200, 437763.0, 1112], [20240910, 9.93, 9.95, 9.96, 9.93, 9.95, 46900, 466579.0, 1113], [20240910, 9.95, 9.95, 9.95, 9.93, 9.93, 24900, 247567.0, 1114], [20240910, 9.93, 9.94, 9.94, 9.91, 9.93, 10200, 101279.0, 1115], [20240910, 9.93, 9.94, 9.95, 9.94, 9.95, 21700, 215805.0, 1116], [20240910, 9.95, 9.95, 9.95, 9.91, 9.91, 36400, 361708.0, 1117], [20240910, 9.91, 9.91, 9.92, 9.91, 9.91, 10700, 106078.0, 1118], [20240910, 9.91, 9.92, 9.92, 9.91, 9.91, 19400, 192292.0, 1119], [20240910, 9.91, 9.91, 9.91, 9.9, 9.9, 14200, 140715.0, 1120], [20240910, 9.9, 9.9, 9.91, 9.9, 9.91, 9400, 93095.0, 1121], [20240910, 9.91, 9.91, 9.91, 9.9, 9.9, 25000, 247578.0, 1122], [20240910, 9.9, 9.9, 9.91, 9.9, 9.91, 17500, 173286.0, 1123], [20240910, 9.91, 9.9, 9.92, 9.9, 9.92, 12600, 124886.0, 1124], [20240910, 9.92, 9.93, 9.93, 9.92, 9.92, 9900, 98212.0, 1125], [20240910, 9.92, 9.92, 9.93, 9.91, 9.92, 7800, 77374.0, 1126], [20240910, 9.92, 9.92, 9.92, 9.91, 9.91, 43700, 433101.0, 1127], [20240910, 9.91, 9.9, 9.9, 9.89, 9.9, 51400, 508542.0, 1128], [20240910, 9.9, 9.9, 9.9, 9.89, 9.89, 26100, 258307.0, 1129], [20240910, 9.89, 9.9, 9.9, 9.88, 9.9, 64200, 634894.0, 1130], [20240910, 9.9, 9.9, 9.91, 9.89, 9.91, 31900, 315719.0, 1301], [20240910, 9.91, 9.9, 9.91, 9.9, 9.9, 13100, 129673.0, 1302], [20240910, 9.9, 9.9, 9.9, 9.89, 9.9, 15500, 153379.0, 1303], [20240910, 9.9, 9.9, 9.91, 9.89, 9.9, 16200, 160436.0, 1304], [20240910, 9.9, 9.9, 9.92, 9.9, 9.92, 11700, 115973.0, 1305], [20240910, 9.92, 9.91, 9.91, 9.9, 9.91, 24600, 243564.0, 1306], [20240910, 9.91, 9.9, 9.91, 9.9, 9.91, 12700, 125788.0, 1307], [20240910, 9.91, 9.91, 9.92, 9.9, 9.92, 19600, 194235.0, 1308], [20240910, 9.92, 9.93, 9.94, 9.92, 9.94, 39800, 395245.0, 1309], [20240910, 9.94, 9.94, 9.96, 9.92, 9.92, 37700, 374772.0, 1310], [20240910, 9.92, 9.92, 9.93, 9.92, 9.92, 19100, 189581.0, 1311], [20240910, 9.92, 9.93, 9.93, 9.92, 9.92, 17300, 171724.0, 1312], [20240910, 9.92, 9.92, 9.93, 9.92, 9.92, 22300, 221266.0, 1313], [20240910, 9.92, 9.92, 9.93, 9.92, 9.93, 13000, 129054.0, 1314], [20240910, 9.93, 9.93, 9.93, 9.92, 9.92, 33700, 334375.0, 1315], [20240910, 9.92, 9.92, 9.93, 9.92, 9.93, 15700, 155826.0, 1316], [20240910, 9.93, 9.93, 9.93, 9.93, 9.93, 9900, 98307.0, 1317], [20240910, 9.93, 9.93, 9.95, 9.93, 9.95, 75700, 752940.0, 1318], [20240910, 9.95, 9.97, 9.98, 9.97, 9.97, 39200, 390928.0, 1319], [20240910, 9.97, 9.98, 9.98, 9.96, 9.97, 48500, 483396.0, 1320], [20240910, 9.97, 9.97, 9.98, 9.93, 9.93, 43500, 432967.0, 1321], [20240910, 9.93, 9.93, 9.97, 9.93, 9.97, 3500, 34841.0, 1322], [20240910, 9.97, 9.97, 9.97, 9.95, 9.95, 29600, 294712.0, 1323], [20240910, 9.95, 9.96, 9.96, 9.95, 9.96, 8300, 82637.0, 1324], [20240910, 9.96, 9.96, 9.96, 9.93, 9.93, 11900, 118256.0, 1325], [20240910, 9.93, 9.93, 9.95, 9.93, 9.93, 11700, 116185.0, 1326], [20240910, 9.93, 9.92, 9.92, 9.87, 9.88, 129400, 1280502.0, 1327], [20240910, 9.88, 9.88, 9.89, 9.87, 9.88, 21400, 211441.0, 1328], [20240910, 9.88, 9.89, 9.9, 9.88, 9.89, 17100, 169121.0, 1329], [20240910, 9.89, 9.89, 9.89, 9.87, 9.87, 108700, 1073294.0, 1330], [20240910, 9.87, 9.86, 9.87, 9.86, 9.86, 87200, 859979.0, 1331], [20240910, 9.86, 9.86, 9.87, 9.86, 9.86, 29700, 292850.0, 1332], [20240910, 9.86, 9.86, 9.87, 9.86, 9.87, 47600, 469531.0, 1333], [20240910, 9.87, 9.86, 9.87, 9.86, 9.87, 8000, 78936.0, 1334], [20240910, 9.87, 9.86, 9.88, 9.86, 9.88, 11100, 109610.0, 1335], [20240910, 9.88, 9.88, 9.88, 9.87, 9.87, 9700, 95754.0, 1336], [20240910, 9.87, 9.87, 9.87, 9.86, 9.86, 51800, 510657.0, 1337], [20240910, 9.86, 9.86, 9.86, 9.85, 9.85, 98900, 974608.88, 1338], [20240910, 9.85, 9.85, 9.86, 9.85, 9.85, 104700, 1031448.0, 1339], [20240910, 9.85, 9.85, 9.86, 9.85, 9.86, 13300, 131118.0, 1340], [20240910, 9.86, 9.86, 9.89, 9.86, 9.89, 21900, 216187.0, 1341], [20240910, 9.89, 9.89, 9.89, 9.88, 9.88, 35400, 350001.0, 1342], [20240910, 9.88, 9.87, 9.88, 9.87, 9.88, 10700, 105627.0, 1343], [20240910, 9.88, 9.88, 9.88, 9.87, 9.87, 25600, 252748.0, 1344], [20240910, 9.87, 9.87, 9.88, 9.86, 9.88, 6600, 65158.0, 1345], [20240910, 9.88, 9.88, 9.88, 9.87, 9.88, 14400, 142187.0, 1346], [20240910, 9.88, 9.88, 9.89, 9.86, 9.86, 80400, 793482.0, 1347], [20240910, 9.86, 9.86, 9.88, 9.86, 9.88, 39900, 393468.0, 1348], [20240910, 9.88, 9.88, 9.89, 9.88, 9.88, 6300, 62305.0, 1349], [20240910, 9.88, 9.88, 9.88, 9.87, 9.88, 5100, 50382.0, 1350], [20240910, 9.88, 9.87, 9.88, 9.87, 9.88, 11900, 117503.0, 1351], [20240910, 9.88, 9.88, 9.88, 9.87, 9.88, 36300, 358607.0, 1352], [20240910, 9.88, 9.87, 9.9, 9.87, 9.88, 51500, 509143.0, 1353], [20240910, 9.88, 9.88, 9.9, 9.88, 9.89, 10500, 103795.0, 1354], [20240910, 9.89, 9.89, 9.89, 9.88, 9.89, 17000, 167998.0, 1355], [20240910, 9.89, 9.89, 9.89, 9.88, 9.88, 15800, 156243.0, 1356], [20240910, 9.88, 9.89, 9.9, 9.89, 9.9, 3800, 37618.0, 1357], [20240910, 9.9, 9.9, 9.91, 9.9, 9.91, 44500, 440689.0, 1358], [20240910, 9.91, 9.9, 9.92, 9.9, 9.92, 30500, 302259.0, 1359], [20240910, 9.92, 9.92, 9.92, 9.91, 9.92, 22600, 224157.0, 1400], [20240910, 9.92, 9.92, 9.92, 9.91, 9.92, 14200, 140853.0, 1401], [20240910, 9.92, 9.92, 9.92, 9.89, 9.89, 106400, 1053896.0, 1402], [20240910, 9.89, 9.89, 9.89, 9.88, 9.89, 19800, 195673.0, 1403], [20240910, 9.89, 9.88, 9.89, 9.88, 9.89, 11700, 115640.0, 1404], [20240910, 9.89, 9.88, 9.9, 9.87, 9.9, 49700, 491310.0, 1405], [20240910, 9.9, 9.9, 9.92, 9.88, 9.92, 43400, 429713.0, 1406], [20240910, 9.92, 9.92, 9.92, 9.9, 9.91, 36300, 359551.0, 1407], [20240910, 9.91, 9.92, 9.92, 9.91, 9.91, 26300, 260657.0, 1408], [20240910, 9.91, 9.91, 9.92, 9.91, 9.92, 31000, 307323.0, 1409], [20240910, 9.92, 9.92, 9.92, 9.89, 9.91, 78500, 777643.0, 1410], [20240910, 9.91, 9.91, 9.91, 9.9, 9.91, 58400, 578523.0, 1411], [20240910, 9.91, 9.92, 9.95, 9.92, 9.95, 54400, 540086.0, 1412], [20240910, 9.95, 9.96, 10.0, 9.96, 9.99, 73800, 736613.0, 1413], [20240910, 9.99, 10.01, 10.06, 10.01, 10.02, 236600, 2370329.0, 1414], [20240910, 10.02, 10.05, 10.05, 10.0, 10.0, 72400, 725025.0, 1415], [20240910, 10.0, 9.98, 9.99, 9.95, 9.97, 16100, 160510.0, 1416], [20240910, 9.97, 9.97, 9.97, 9.95, 9.96, 22200, 221150.0, 1417], [20240910, 9.96, 9.95, 9.97, 9.95, 9.95, 20200, 201114.0, 1418], [20240910, 9.95, 9.95, 9.97, 9.95, 9.97, 28600, 284762.0, 1419], [20240910, 9.97, 9.97, 9.98, 9.96, 9.96, 76800, 765569.0, 1420], [20240910, 9.96, 9.96, 9.96, 9.94, 9.94, 50000, 497467.0, 1421], [20240910, 9.94, 9.94, 9.96, 9.94, 9.96, 22800, 226977.0, 1422], [20240910, 9.96, 9.96, 9.97, 9.95, 9.97, 55400, 551746.0, 1423], [20240910, 9.97, 9.97, 9.98, 9.97, 9.98, 20500, 204482.0, 1424], [20240910, 9.98, 9.98, 9.98, 9.95, 9.95, 55500, 553300.0, 1425], [20240910, 9.95, 9.95, 9.96, 9.95, 9.95, 10100, 100542.0, 1426], [20240910, 9.95, 9.95, 9.96, 9.95, 9.96, 26800, 266818.0, 1427], [20240910, 9.96, 9.96, 9.97, 9.96, 9.97, 19100, 190318.0, 1428], [20240910, 9.97, 9.97, 9.98, 9.96, 9.98, 28200, 281117.0, 1429], [20240910, 9.98, 9.97, 9.98, 9.97, 9.97, 24700, 246345.0, 1430], [20240910, 9.97, 9.98, 9.98, 9.94, 9.95, 88500, 881159.0, 1431], [20240910, 9.95, 9.95, 9.97, 9.95, 9.96, 11800, 117520.0, 1432], [20240910, 9.96, 9.97, 9.97, 9.96, 9.97, 25300, 252227.0, 1433], [20240910, 9.97, 9.96, 9.97, 9.96, 9.96, 43000, 428440.0, 1434], [20240910, 9.96, 9.96, 9.96, 9.93, 9.94, 56400, 560954.0, 1435], [20240910, 9.94, 9.93, 9.95, 9.93, 9.95, 22800, 226657.0, 1436], [20240910, 9.95, 9.94, 9.95, 9.92, 9.92, 41100, 408382.0, 1437], [20240910, 9.92, 9.94, 9.94, 9.91, 9.91, 63500, 629967.0, 1438], [20240910, 9.91, 9.91, 9.91, 9.9, 9.9, 51400, 509069.0, 1439], [20240910, 9.9, 9.9, 9.91, 9.9, 9.91, 43100, 426949.0, 1440], [20240910, 9.91, 9.91, 9.92, 9.91, 9.91, 37400, 370717.0, 1441], [20240910, 9.91, 9.91, 9.92, 9.9, 9.9, 58600, 580465.0, 1442], [20240910, 9.9, 9.9, 9.9, 9.89, 9.89, 91200, 902540.0, 1443], [20240910, 9.89, 9.89, 9.89, 9.88, 9.88, 72600, 717780.0, 1444], [20240910, 9.88, 9.89, 9.9, 9.88, 9.88, 87500, 864765.0, 1445], [20240910, 9.88, 9.88, 9.89, 9.88, 9.89, 58900, 582356.0, 1446], [20240910, 9.89, 9.88, 9.89, 9.88, 9.88, 52400, 517925.0, 1447], [20240910, 9.88, 9.88, 9.89, 9.88, 9.88, 110800, 1094893.0, 1448], [20240910, 9.88, 9.88, 9.89, 9.88, 9.89, 33700, 333061.0, 1449], [20240910, 9.89, 9.89, 9.9, 9.88, 9.9, 99500, 983620.0, 1450], [20240910, 9.9, 9.89, 9.9, 9.89, 9.89, 69300, 685654.0, 1451], [20240910, 9.89, 9.89, 9.9, 9.89, 9.9, 124200, 1229386.0, 1452], [20240910, 9.9, 9.9, 9.91, 9.89, 9.91, 119300, 1181067.0, 1453], [20240910, 9.91, 9.91, 9.91, 9.9, 9.91, 47900, 474490.0, 1454], [20240910, 9.91, 9.91, 9.91, 9.9, 9.9, 133500, 1321995.0, 1455], [20240910, 9.9, 9.9, 9.9, 9.89, 9.89, 220600, 2182560.0, 1456], [20240910, 9.89, 9.89, 9.91, 9.89, 9.9, 252700, 2501000.0, 1457], [20240910, 9.9, 9.9, 9.9, 9.9, 9.9, 5200, 51480.0, 1458], [20240910, 9.9, 9.9, 9.9, 9.9, 9.9, 0, 0.0, 1459], [20240910, 9.9, 9.87, 9.87, 9.87, 9.87, 767200, 7572264.0, 1500], [20240911, 9.87, 9.73, 9.87, 9.66, 9.67, 2594800, 25264168.0, 931], [20240911, 9.67, 9.66, 9.76, 9.65, 9.69, 513100, 4978143.0, 932], [20240911, 9.69, 9.71, 9.75, 9.69, 9.71, 465600, 4519516.0, 933], [20240911, 9.71, 9.72, 9.78, 9.7, 9.71, 251500, 2449032.0, 934], [20240911, 9.71, 9.7, 9.73, 9.69, 9.72, 315800, 3066722.0, 935], [20240911, 9.72, 9.72, 9.72, 9.69, 9.71, 321900, 3123840.0, 936], [20240911, 9.71, 9.74, 9.78, 9.74, 9.78, 148600, 1448156.0, 937], [20240911, 9.78, 9.77, 9.78, 9.73, 9.74, 151400, 1475667.0, 938], [20240911, 9.74, 9.73, 9.84, 9.73, 9.84, 264200, 2588135.0, 939], [20240911, 9.84, 9.84, 9.84, 9.8, 9.8, 111400, 1092979.0, 940], [20240911, 9.8, 9.8, 9.83, 9.77, 9.79, 159600, 1563297.0, 941], [20240911, 9.79, 9.79, 9.83, 9.78, 9.79, 82000, 803025.0, 942], [20240911, 9.79, 9.79, 9.79, 9.75, 9.75, 96400, 942047.0, 943], [20240911, 9.75, 9.75, 9.77, 9.73, 9.77, 266800, 2599511.0, 944], [20240911, 9.77, 9.77, 9.77, 9.72, 9.73, 139900, 1361962.0, 945], [20240911, 9.73, 9.73, 9.78, 9.73, 9.77, 76600, 746656.0, 946], [20240911, 9.77, 9.77, 9.78, 9.74, 9.74, 88400, 862374.0, 947], [20240911, 9.74, 9.73, 9.75, 9.72, 9.75, 159400, 1551597.0, 948], [20240911, 9.75, 9.75, 9.75, 9.73, 9.73, 74200, 722531.0, 949], [20240911, 9.73, 9.72, 9.72, 9.69, 9.7, 321600, 3119927.0, 950], [20240911, 9.7, 9.7, 9.72, 9.7, 9.72, 138200, 1341859.0, 951], [20240911, 9.72, 9.72, 9.72, 9.7, 9.7, 116500, 1131350.0, 952], [20240911, 9.7, 9.7, 9.72, 9.7, 9.7, 140600, 1364284.0, 953], [20240911, 9.7, 9.7, 9.71, 9.68, 9.7, 263700, 2555780.0, 954], [20240911, 9.7, 9.7, 9.7, 9.67, 9.69, 212500, 2056678.0, 955], [20240911, 9.69, 9.69, 9.71, 9.69, 9.69, 120200, 1165456.0, 956], [20240911, 9.69, 9.7, 9.71, 9.69, 9.7, 77600, 752801.0, 957], [20240911, 9.7, 9.7, 9.7, 9.69, 9.7, 36800, 356864.0, 958], [20240911, 9.7, 9.7, 9.73, 9.7, 9.73, 133000, 1291311.0, 959], [20240911, 9.73, 9.72, 9.73, 9.71, 9.71, 64100, 623238.0, 1000], [20240911, 9.71, 9.71, 9.71, 9.7, 9.7, 53200, 516206.0, 1001], [20240911, 9.7, 9.7, 9.7, 9.69, 9.69, 48900, 474177.0, 1002], [20240911, 9.69, 9.69, 9.69, 9.68, 9.68, 83500, 808649.0, 1003], [20240911, 9.68, 9.68, 9.68, 9.65, 9.65, 235100, 2271070.0, 1004], [20240911, 9.65, 9.65, 9.67, 9.65, 9.67, 129800, 1253724.0, 1005], [20240911, 9.67, 9.68, 9.68, 9.67, 9.67, 47000, 454590.0, 1006], [20240911, 9.67, 9.67, 9.68, 9.67, 9.67, 88800, 858459.0, 1007], [20240911, 9.67, 9.67, 9.68, 9.66, 9.66, 167300, 1616626.0, 1008], [20240911, 9.66, 9.67, 9.68, 9.66, 9.68, 112100, 1083702.0, 1009], [20240911, 9.68, 9.68, 9.69, 9.68, 9.68, 60000, 581052.0, 1010], [20240911, 9.68, 9.68, 9.68, 9.68, 9.68, 63300, 612813.0, 1011], [20240911, 9.68, 9.68, 9.68, 9.67, 9.67, 66000, 638425.0, 1012], [20240911, 9.67, 9.68, 9.7, 9.68, 9.7, 60400, 585454.0, 1013], [20240911, 9.7, 9.69, 9.74, 9.69, 9.71, 84000, 816742.0, 1014], [20240911, 9.71, 9.71, 9.72, 9.7, 9.7, 29000, 281715.0, 1015], [20240911, 9.7, 9.71, 9.71, 9.69, 9.69, 38000, 368565.0, 1016], [20240911, 9.69, 9.69, 9.7, 9.69, 9.69, 26900, 260753.0, 1017], [20240911, 9.69, 9.68, 9.72, 9.68, 9.71, 42400, 410919.0, 1018], [20240911, 9.71, 9.71, 9.71, 9.7, 9.7, 69100, 670542.0, 1019], [20240911, 9.7, 9.69, 9.71, 9.67, 9.69, 129400, 1253257.0, 1020], [20240911, 9.69, 9.67, 9.7, 9.67, 9.69, 117900, 1141895.0, 1021], [20240911, 9.69, 9.68, 9.7, 9.67, 9.7, 87300, 845126.0, 1022], [20240911, 9.7, 9.68, 9.7, 9.68, 9.7, 20200, 195756.0, 1023], [20240911, 9.7, 9.7, 9.7, 9.66, 9.67, 101500, 981563.0, 1024], [20240911, 9.67, 9.67, 9.69, 9.67, 9.69, 50200, 486233.0, 1025], [20240911, 9.69, 9.69, 9.7, 9.69, 9.69, 14500, 140519.0, 1026], [20240911, 9.69, 9.69, 9.7, 9.68, 9.68, 43800, 424423.0, 1027], [20240911, 9.68, 9.68, 9.69, 9.66, 9.66, 31800, 307681.0, 1028], [20240911, 9.66, 9.67, 9.68, 9.66, 9.68, 45200, 436775.0, 1029], [20240911, 9.68, 9.68, 9.68, 9.67, 9.68, 5700, 55165.0, 1030], [20240911, 9.68, 9.68, 9.68, 9.67, 9.68, 30600, 296131.0, 1031], [20240911, 9.68, 9.69, 9.69, 9.68, 9.68, 9900, 95884.0, 1032], [20240911, 9.68, 9.69, 9.69, 9.68, 9.69, 11900, 115278.0, 1033], [20240911, 9.69, 9.69, 9.7, 9.69, 9.7, 25800, 250221.0, 1034], [20240911, 9.7, 9.7, 9.7, 9.69, 9.69, 14700, 142507.0, 1035], [20240911, 9.69, 9.7, 9.7, 9.69, 9.69, 29800, 288970.0, 1036], [20240911, 9.69, 9.69, 9.7, 9.69, 9.7, 39900, 386939.0, 1037], [20240911, 9.7, 9.7, 9.71, 9.7, 9.71, 13200, 128104.0, 1038], [20240911, 9.71, 9.71, 9.71, 9.7, 9.71, 34000, 329962.0, 1039], [20240911, 9.71, 9.71, 9.71, 9.69, 9.7, 36700, 355790.0, 1040], [20240911, 9.7, 9.69, 9.76, 9.69, 9.76, 170600, 1656599.0, 1041], [20240911, 9.76, 9.76, 9.83, 9.76, 9.81, 162300, 1590379.0, 1042], [20240911, 9.81, 9.81, 9.81, 9.77, 9.77, 71400, 699114.0, 1043], [20240911, 9.77, 9.76, 9.78, 9.76, 9.77, 23700, 231649.0, 1044], [20240911, 9.77, 9.77, 9.78, 9.76, 9.76, 39700, 387934.0, 1045], [20240911, 9.76, 9.75, 9.75, 9.73, 9.73, 39600, 385823.0, 1046], [20240911, 9.73, 9.73, 9.73, 9.72, 9.72, 33700, 327781.0, 1047], [20240911, 9.72, 9.72, 9.72, 9.72, 9.72, 13800, 134136.0, 1048], [20240911, 9.72, 9.72, 9.73, 9.72, 9.73, 17400, 169261.0, 1049], [20240911, 9.73, 9.73, 9.73, 9.72, 9.73, 48000, 466870.0, 1050], [20240911, 9.73, 9.73, 9.73, 9.72, 9.73, 23300, 226613.0, 1051], [20240911, 9.73, 9.73, 9.73, 9.71, 9.71, 51500, 500577.0, 1052], [20240911, 9.71, 9.7, 9.71, 9.7, 9.7, 43100, 418093.0, 1053], [20240911, 9.7, 9.71, 9.72, 9.71, 9.72, 16500, 160208.0, 1054], [20240911, 9.72, 9.71, 9.72, 9.71, 9.71, 21600, 209885.0, 1055], [20240911, 9.71, 9.71, 9.73, 9.71, 9.72, 14800, 143845.0, 1056], [20240911, 9.72, 9.74, 9.8, 9.73, 9.78, 66200, 646052.0, 1057], [20240911, 9.78, 9.78, 9.78, 9.75, 9.75, 46300, 452496.0, 1058], [20240911, 9.75, 9.77, 9.83, 9.76, 9.83, 120600, 1182042.0, 1059], [20240911, 9.83, 9.83, 9.84, 9.81, 9.82, 77500, 761601.0, 1100], [20240911, 9.82, 9.8, 9.83, 9.78, 9.83, 117600, 1153564.0, 1101], [20240911, 9.83, 9.81, 9.82, 9.79, 9.81, 80200, 786394.0, 1102], [20240911, 9.81, 9.81, 9.82, 9.78, 9.78, 19700, 193062.0, 1103], [20240911, 9.78, 9.78, 9.79, 9.77, 9.79, 13500, 132017.0, 1104], [20240911, 9.79, 9.79, 9.79, 9.77, 9.78, 8800, 86100.0, 1105], [20240911, 9.78, 9.78, 9.79, 9.77, 9.77, 22100, 216068.0, 1106], [20240911, 9.77, 9.77, 9.77, 9.75, 9.75, 8600, 83959.0, 1107], [20240911, 9.75, 9.76, 9.77, 9.75, 9.76, 5600, 54665.0, 1108], [20240911, 9.76, 9.76, 9.76, 9.74, 9.74, 22600, 220305.0, 1109], [20240911, 9.74, 9.76, 9.77, 9.76, 9.77, 7900, 77128.0, 1110], [20240911, 9.77, 9.78, 9.81, 9.78, 9.79, 74400, 728652.0, 1111], [20240911, 9.79, 9.79, 9.81, 9.78, 9.8, 54600, 534971.0, 1112], [20240911, 9.8, 9.79, 9.79, 9.77, 9.79, 21700, 212214.0, 1113], [20240911, 9.79, 9.77, 9.78, 9.75, 9.75, 46200, 451577.0, 1114], [20240911, 9.75, 9.75, 9.77, 9.75, 9.76, 15800, 154201.0, 1115], [20240911, 9.76, 9.76, 9.8, 9.76, 9.76, 28700, 280331.0, 1116], [20240911, 9.76, 9.76, 9.76, 9.75, 9.76, 23000, 224470.0, 1117], [20240911, 9.76, 9.77, 9.78, 9.77, 9.78, 9800, 95795.0, 1118], [20240911, 9.78, 9.78, 9.81, 9.76, 9.81, 34300, 335495.0, 1119], [20240911, 9.81, 9.81, 9.81, 9.79, 9.79, 34800, 340856.0, 1120], [20240911, 9.79, 9.79, 9.79, 9.76, 9.76, 14400, 140877.0, 1121], [20240911, 9.76, 9.78, 9.78, 9.77, 9.78, 3800, 37159.0, 1122], [20240911, 9.78, 9.78, 9.78, 9.77, 9.77, 12200, 119278.0, 1123], [20240911, 9.77, 9.77, 9.79, 9.77, 9.79, 23100, 225943.0, 1124], [20240911, 9.79, 9.79, 9.8, 9.79, 9.8, 14900, 145938.0, 1125], [20240911, 9.8, 9.79, 9.81, 9.78, 9.78, 61700, 604129.0, 1126], [20240911, 9.78, 9.78, 9.78, 9.76, 9.76, 57700, 563744.0, 1127], [20240911, 9.76, 9.76, 9.77, 9.76, 9.77, 21200, 206917.0, 1128], [20240911, 9.77, 9.77, 9.79, 9.77, 9.79, 25300, 247480.0, 1129], [20240911, 9.79, 9.79, 9.79, 9.78, 9.79, 13200, 129130.0, 1130], [20240911, 9.79, 9.79, 9.81, 9.77, 9.78, 106100, 1038531.0, 1301], [20240911, 9.78, 9.77, 9.81, 9.77, 9.81, 100100, 979694.0, 1302], [20240911, 9.81, 9.81, 9.81, 9.78, 9.78, 20200, 198150.0, 1303], [20240911, 9.78, 9.78, 9.78, 9.76, 9.76, 20900, 204254.0, 1304], [20240911, 9.76, 9.76, 9.8, 9.76, 9.78, 4600, 44971.0, 1305], [20240911, 9.78, 9.78, 9.78, 9.77, 9.78, 7800, 76254.0, 1306], [20240911, 9.78, 9.78, 9.78, 9.76, 9.77, 32500, 317405.0, 1307], [20240911, 9.77, 9.75, 9.75, 9.75, 9.75, 8000, 78000.0, 1308], [20240911, 9.75, 9.75, 9.76, 9.74, 9.75, 51400, 501170.0, 1309], [20240911, 9.75, 9.74, 9.74, 9.74, 9.74, 12800, 124702.0, 1310], [20240911, 9.74, 9.73, 9.74, 9.73, 9.74, 7600, 73975.0, 1311], [20240911, 9.74, 9.73, 9.73, 9.72, 9.72, 24600, 239287.0, 1312], [20240911, 9.72, 9.73, 9.75, 9.72, 9.75, 37100, 361392.0, 1313], [20240911, 9.75, 9.76, 9.78, 9.76, 9.77, 27200, 265536.0, 1314], [20240911, 9.77, 9.77, 9.77, 9.75, 9.75, 5700, 55665.0, 1315], [20240911, 9.75, 9.75, 9.76, 9.73, 9.73, 8700, 84809.0, 1316], [20240911, 9.73, 9.73, 9.76, 9.73, 9.75, 25900, 252359.0, 1317], [20240911, 9.75, 9.76, 9.76, 9.75, 9.75, 13800, 134627.0, 1318], [20240911, 9.75, 9.75, 9.75, 9.74, 9.74, 9100, 88681.0, 1319], [20240911, 9.74, 9.75, 9.76, 9.75, 9.75, 6500, 63417.0, 1320], [20240911, 9.75, 9.76, 9.77, 9.76, 9.77, 26300, 256816.0, 1321], [20240911, 9.77, 9.77, 9.77, 9.75, 9.75, 14300, 139530.0, 1322], [20240911, 9.75, 9.75, 9.75, 9.75, 9.75, 17400, 169650.0, 1323], [20240911, 9.75, 9.74, 9.75, 9.73, 9.73, 92300, 898715.0, 1324], [20240911, 9.73, 9.72, 9.73, 9.72, 9.72, 63700, 619413.0, 1325], [20240911, 9.72, 9.72, 9.73, 9.72, 9.73, 21800, 212002.0, 1326], [20240911, 9.73, 9.73, 9.73, 9.72, 9.72, 47100, 458073.0, 1327], [20240911, 9.72, 9.73, 9.73, 9.72, 9.73, 8600, 83649.0, 1328], [20240911, 9.73, 9.74, 9.74, 9.72, 9.73, 46900, 456365.0, 1329], [20240911, 9.73, 9.73, 9.74, 9.72, 9.72, 65600, 637804.0, 1330], [20240911, 9.72, 9.71, 9.73, 9.71, 9.72, 41400, 402204.0, 1331], [20240911, 9.72, 9.72, 9.72, 9.7, 9.71, 38900, 377756.0, 1332], [20240911, 9.71, 9.7, 9.71, 9.7, 9.71, 47000, 456247.0, 1333], [20240911, 9.71, 9.7, 9.71, 9.7, 9.71, 31300, 303654.0, 1334], [20240911, 9.71, 9.71, 9.72, 9.71, 9.72, 20200, 196295.0, 1335], [20240911, 9.72, 9.72, 10.35, 9.72, 10.3, 1461700, 14690522.0, 1336], [20240911, 10.3, 10.28, 10.28, 10.08, 10.15, 814300, 8260404.0, 1337], [20240911, 10.15, 10.14, 10.14, 10.03, 10.04, 368200, 3714571.0, 1338], [20240911, 10.04, 10.04, 10.12, 10.04, 10.11, 385300, 3883213.0, 1339], [20240911, 10.11, 10.1, 10.1, 10.0, 10.01, 192800, 1936615.0, 1340], [20240911, 10.01, 10.01, 10.01, 9.96, 10.0, 246700, 2465007.0, 1341], [20240911, 10.0, 9.98, 10.01, 9.98, 10.01, 98400, 983676.0, 1342], [20240911, 10.01, 10.0, 10.02, 9.99, 10.01, 115400, 1154514.0, 1343], [20240911, 10.01, 10.01, 10.07, 10.0, 10.05, 103600, 1039046.0, 1344], [20240911, 10.05, 10.04, 10.05, 10.02, 10.02, 154100, 1547316.0, 1345], [20240911, 10.02, 10.02, 10.03, 10.0, 10.0, 149200, 1493847.0, 1346], [20240911, 10.0, 10.0, 10.01, 10.0, 10.0, 71600, 716196.0, 1347], [20240911, 10.0, 10.0, 10.01, 9.99, 10.0, 71100, 710934.0, 1348], [20240911, 10.0, 9.99, 9.99, 9.95, 9.95, 89200, 889948.0, 1349], [20240911, 9.95, 9.96, 9.99, 9.96, 9.99, 43400, 432733.0, 1350], [20240911, 9.99, 9.99, 9.99, 9.98, 9.99, 51300, 512388.0, 1351], [20240911, 9.99, 9.99, 10.0, 9.99, 9.99, 27300, 272857.0, 1352], [20240911, 9.99, 9.99, 10.0, 9.99, 10.0, 63600, 635913.0, 1353], [20240911, 10.0, 10.0, 10.02, 10.0, 10.0, 35100, 351159.0, 1354], [20240911, 10.0, 10.0, 10.0, 9.99, 10.0, 41700, 416827.0, 1355], [20240911, 10.0, 9.98, 9.99, 9.98, 9.98, 37300, 372380.0, 1356], [20240911, 9.98, 9.98, 9.99, 9.98, 9.99, 12300, 122794.0, 1357], [20240911, 9.99, 9.99, 9.99, 9.98, 9.99, 34600, 345380.0, 1358], [20240911, 9.99, 9.98, 9.98, 9.97, 9.97, 56900, 567691.0, 1359], [20240911, 9.97, 9.97, 9.98, 9.96, 9.97, 34600, 344957.0, 1400], [20240911, 9.97, 9.97, 9.97, 9.96, 9.96, 10200, 101602.0, 1401], [20240911, 9.96, 9.96, 9.96, 9.95, 9.96, 35700, 355529.0, 1402], [20240911, 9.96, 9.95, 9.96, 9.95, 9.95, 14500, 144316.0, 1403], [20240911, 9.95, 9.95, 9.96, 9.95, 9.96, 24200, 240966.0, 1404], [20240911, 9.96, 9.97, 9.98, 9.96, 9.98, 19000, 189446.0, 1405], [20240911, 9.98, 9.97, 9.97, 9.97, 9.97, 16400, 163485.0, 1406], [20240911, 9.97, 9.96, 9.98, 9.96, 9.97, 25500, 254233.0, 1407], [20240911, 9.97, 9.97, 9.98, 9.97, 9.97, 37900, 378055.0, 1408], [20240911, 9.97, 9.97, 9.97, 9.96, 9.96, 9600, 95675.0, 1409], [20240911, 9.96, 9.96, 9.96, 9.92, 9.92, 138500, 1378547.0, 1410], [20240911, 9.92, 9.91, 9.93, 9.91, 9.92, 23500, 233099.0, 1411], [20240911, 9.92, 9.92, 9.92, 9.92, 9.92, 17100, 169632.0, 1412], [20240911, 9.92, 9.92, 9.94, 9.92, 9.94, 17700, 175721.0, 1413], [20240911, 9.94, 9.94, 9.94, 9.93, 9.94, 7200, 71526.0, 1414], [20240911, 9.94, 9.94, 9.94, 9.93, 9.93, 8500, 84418.0, 1415], [20240911, 9.93, 9.93, 9.93, 9.92, 9.92, 12800, 127027.0, 1416], [20240911, 9.92, 9.92, 9.92, 9.9, 9.9, 101700, 1007607.0, 1417], [20240911, 9.9, 9.9, 9.9, 9.88, 9.88, 66900, 661989.0, 1418], [20240911, 9.88, 9.88, 9.89, 9.88, 9.88, 32400, 320130.0, 1419], [20240911, 9.88, 9.87, 9.88, 9.86, 9.87, 50000, 493260.0, 1420], [20240911, 9.87, 9.86, 9.87, 9.86, 9.87, 30100, 296949.0, 1421], [20240911, 9.87, 9.86, 9.89, 9.86, 9.89, 24800, 244990.92, 1422], [20240911, 9.89, 9.89, 9.89, 9.86, 9.86, 29100, 287241.06, 1423], [20240911, 9.86, 9.86, 9.86, 9.85, 9.85, 38800, 382458.0, 1424], [20240911, 9.85, 9.85, 9.85, 9.83, 9.83, 55400, 545049.0, 1425], [20240911, 9.83, 9.83, 9.86, 9.82, 9.86, 75200, 739192.0, 1426], [20240911, 9.86, 9.84, 9.86, 9.84, 9.86, 25400, 250197.0, 1427], [20240911, 9.86, 9.84, 9.87, 9.84, 9.87, 19700, 194263.0, 1428], [20240911, 9.87, 9.87, 9.9, 9.87, 9.9, 31900, 315207.0, 1429], [20240911, 9.9, 9.91, 9.98, 9.91, 9.98, 211900, 2101461.0, 1430], [20240911, 9.98, 9.98, 10.0, 9.93, 9.93, 125700, 1254214.0, 1431], [20240911, 9.93, 9.93, 9.93, 9.92, 9.93, 26100, 258997.0, 1432], [20240911, 9.93, 9.93, 9.95, 9.93, 9.95, 21700, 215668.0, 1433], [20240911, 9.95, 9.95, 9.96, 9.94, 9.94, 32300, 321576.0, 1434], [20240911, 9.94, 9.94, 9.95, 9.94, 9.95, 32000, 318305.56, 1435], [20240911, 9.95, 9.95, 9.97, 9.95, 9.95, 107000, 1065005.0, 1436], [20240911, 9.95, 9.96, 9.96, 9.95, 9.95, 31700, 315659.0, 1437], [20240911, 9.95, 9.96, 9.96, 9.94, 9.94, 126800, 1261055.5, 1438], [20240911, 9.94, 9.94, 9.95, 9.94, 9.94, 27800, 276387.0, 1439], [20240911, 9.94, 9.94, 9.95, 9.94, 9.95, 73900, 735360.56, 1440], [20240911, 9.95, 9.95, 9.96, 9.95, 9.96, 50500, 502661.0, 1441], [20240911, 9.96, 9.95, 9.95, 9.94, 9.94, 29400, 292445.44, 1442], [20240911, 9.94, 9.94, 9.95, 9.92, 9.92, 87200, 866531.0, 1443], [20240911, 9.92, 9.91, 9.92, 9.9, 9.91, 32100, 318223.0, 1444], [20240911, 9.91, 9.92, 9.92, 9.91, 9.92, 26600, 263657.0, 1445], [20240911, 9.92, 9.92, 9.92, 9.9, 9.91, 82500, 817594.0, 1446], [20240911, 9.91, 9.9, 9.91, 9.9, 9.91, 28500, 282200.0, 1447], [20240911, 9.91, 9.88, 9.91, 9.88, 9.88, 109300, 1080973.0, 1448], [20240911, 9.88, 9.88, 9.89, 9.88, 9.89, 24800, 245161.0, 1449], [20240911, 9.89, 9.89, 9.92, 9.88, 9.92, 118100, 1169190.88, 1450], [20240911, 9.92, 9.92, 9.92, 9.89, 9.89, 100200, 993126.12, 1451], [20240911, 9.89, 9.9, 9.91, 9.89, 9.9, 56900, 563480.88, 1452], [20240911, 9.9, 9.9, 9.91, 9.89, 9.9, 86100, 852572.0, 1453], [20240911, 9.9, 9.9, 9.9, 9.88, 9.88, 133700, 1322374.12, 1454], [20240911, 9.88, 9.89, 9.89, 9.88, 9.88, 107600, 1063775.0, 1455], [20240911, 9.88, 9.89, 9.9, 9.88, 9.89, 113100, 1118606.0, 1456], [20240911, 9.89, 9.89, 9.9, 9.88, 9.9, 181500, 1795044.88, 1457], [20240911, 9.9, 9.9, 9.9, 9.9, 9.9, 12400, 122733.0, 1458], [20240911, 9.9, 9.9, 9.9, 9.9, 9.9, 0, 0.0, 1459], [20240911, 9.9, 9.89, 9.89, 9.89, 9.89, 218100, 2157009.0, 1500], [20240912, 9.89, 9.78, 9.78, 9.66, 9.71, 952000, 9254172.0, 931], [20240912, 9.71, 9.71, 9.74, 9.68, 9.74, 403000, 3909427.0, 932], [20240912, 9.74, 9.7, 9.75, 9.69, 9.75, 442900, 4301376.0, 933], [20240912, 9.75, 9.75, 9.82, 9.74, 9.79, 299700, 2928814.0, 934], [20240912, 9.79, 9.79, 9.9, 9.79, 9.89, 309800, 3048346.0, 935], [20240912, 9.89, 9.9, 9.9, 9.82, 9.84, 274600, 2704471.0, 936], [20240912, 9.84, 9.86, 9.89, 9.85, 9.87, 175300, 1730479.0, 937], [20240912, 9.87, 9.88, 9.88, 9.85, 9.86, 142100, 1403002.0, 938], [20240912, 9.86, 9.87, 9.89, 9.86, 9.88, 115800, 1143819.0, 939], [20240912, 9.88, 9.88, 9.9, 9.87, 9.88, 135900, 1342576.0, 940], [20240912, 9.88, 9.89, 9.91, 9.85, 9.85, 159400, 1575414.0, 941], [20240912, 9.85, 9.85, 9.9, 9.85, 9.9, 357200, 3525969.0, 942], [20240912, 9.9, 9.91, 9.96, 9.89, 9.94, 263500, 2616487.0, 943], [20240912, 9.94, 9.93, 9.98, 9.93, 9.97, 310500, 3092980.0, 944], [20240912, 9.97, 9.96, 9.96, 9.93, 9.95, 131200, 1305083.0, 945], [20240912, 9.95, 9.95, 9.95, 9.92, 9.93, 67200, 667773.0, 946], [20240912, 9.93, 9.92, 9.93, 9.9, 9.9, 125700, 1246651.0, 947], [20240912, 9.9, 9.9, 9.92, 9.9, 9.92, 90100, 892447.0, 948], [20240912, 9.92, 9.92, 9.93, 9.9, 9.9, 115600, 1146300.0, 949], [20240912, 9.9, 9.9, 9.91, 9.88, 9.88, 122100, 1208606.0, 950], [20240912, 9.88, 9.89, 9.92, 9.89, 9.9, 67100, 664277.0, 951], [20240912, 9.9, 9.9, 9.94, 9.9, 9.91, 73100, 725185.0, 952], [20240912, 9.91, 9.91, 9.97, 9.91, 9.97, 180900, 1799244.0, 953], [20240912, 9.97, 9.96, 9.97, 9.96, 9.96, 167400, 1667853.0, 954], [20240912, 9.96, 9.95, 10.05, 9.95, 10.03, 330200, 3302200.5, 955], [20240912, 10.03, 10.03, 10.06, 9.99, 9.99, 304400, 3046315.0, 956], [20240912, 9.99, 9.99, 10.05, 9.98, 10.05, 193100, 1931445.75, 957], [20240912, 10.05, 10.05, 10.05, 10.0, 10.0, 210400, 2108124.5, 958], [20240912, 10.0, 10.02, 10.06, 10.02, 10.05, 280400, 2813695.0, 959], [20240912, 10.05, 10.05, 10.07, 10.02, 10.02, 330500, 3320309.0, 1000], [20240912, 10.02, 10.03, 10.03, 9.94, 9.94, 110400, 1103552.0, 1001], [20240912, 9.94, 9.95, 10.07, 9.95, 10.07, 287500, 2884747.0, 1002], [20240912, 10.07, 10.07, 10.08, 10.04, 10.05, 370000, 3722310.0, 1003], [20240912, 10.05, 10.06, 10.1, 10.06, 10.1, 254300, 2563038.0, 1004], [20240912, 10.1, 10.1, 10.1, 10.06, 10.06, 299600, 3020210.0, 1005], [20240912, 10.06, 10.06, 10.15, 10.05, 10.15, 431100, 4354549.0, 1006], [20240912, 10.15, 10.16, 10.18, 10.1, 10.11, 351200, 3559645.0, 1007], [20240912, 10.11, 10.11, 10.11, 10.07, 10.08, 154900, 1563690.0, 1008], [20240912, 10.08, 10.09, 10.09, 10.06, 10.06, 91100, 917298.0, 1009], [20240912, 10.06, 10.06, 10.06, 10.04, 10.04, 107300, 1078660.0, 1010], [20240912, 10.04, 10.05, 10.05, 10.03, 10.03, 73400, 736759.0, 1011], [20240912, 10.03, 10.03, 10.03, 10.01, 10.01, 84600, 847645.0, 1012], [20240912, 10.01, 10.02, 10.03, 10.01, 10.03, 64300, 644440.0, 1013], [20240912, 10.03, 10.04, 10.05, 10.03, 10.04, 114700, 1151230.0, 1014], [20240912, 10.04, 10.04, 10.04, 10.0, 10.01, 66400, 665198.0, 1015], [20240912, 10.01, 10.0, 10.01, 10.0, 10.0, 98200, 982723.0, 1016], [20240912, 10.0, 10.0, 10.02, 10.0, 10.01, 43700, 437313.0, 1017], [20240912, 10.01, 10.01, 10.02, 10.01, 10.02, 57600, 576694.0, 1018], [20240912, 10.02, 10.02, 10.02, 9.99, 9.99, 29100, 291156.0, 1019], [20240912, 9.99, 9.99, 9.99, 9.98, 9.98, 43400, 433404.0, 1020], [20240912, 9.98, 9.98, 9.99, 9.98, 9.98, 27300, 272598.0, 1021], [20240912, 9.98, 9.98, 10.0, 9.98, 9.99, 38200, 381680.0, 1022], [20240912, 9.99, 9.99, 10.01, 9.99, 10.0, 45200, 451925.0, 1023], [20240912, 10.0, 10.0, 10.0, 9.99, 9.99, 63200, 631717.0, 1024], [20240912, 9.99, 10.0, 10.01, 10.0, 10.0, 30000, 300202.0, 1025], [20240912, 10.0, 10.01, 10.05, 10.01, 10.04, 116500, 1168130.0, 1026], [20240912, 10.04, 10.02, 10.05, 10.0, 10.0, 41500, 415234.0, 1027], [20240912, 10.0, 10.0, 10.03, 10.0, 10.03, 39400, 394548.0, 1028], [20240912, 10.03, 10.01, 10.03, 10.01, 10.03, 20200, 202468.0, 1029], [20240912, 10.03, 10.03, 10.03, 10.0, 10.0, 101000, 1010918.0, 1030], [20240912, 10.0, 10.0, 10.01, 9.97, 9.98, 64900, 648399.0, 1031], [20240912, 9.98, 9.98, 9.98, 9.97, 9.98, 30600, 305203.0, 1032], [20240912, 9.98, 9.98, 9.98, 9.97, 9.97, 30000, 299262.0, 1033], [20240912, 9.97, 9.97, 9.98, 9.97, 9.97, 35000, 349092.0, 1034], [20240912, 9.97, 9.98, 9.98, 9.97, 9.98, 17400, 173540.0, 1035], [20240912, 9.98, 9.97, 9.97, 9.95, 9.95, 43200, 430428.0, 1036], [20240912, 9.95, 9.96, 9.96, 9.95, 9.96, 14700, 146395.0, 1037], [20240912, 9.96, 9.96, 9.97, 9.96, 9.97, 17500, 174381.0, 1038], [20240912, 9.97, 9.97, 9.97, 9.95, 9.95, 34800, 346463.0, 1039], [20240912, 9.95, 9.96, 9.97, 9.95, 9.97, 36000, 358681.0, 1040], [20240912, 9.97, 9.98, 9.98, 9.94, 9.95, 39900, 397147.0, 1041], [20240912, 9.95, 9.95, 9.96, 9.94, 9.95, 39000, 387916.0, 1042], [20240912, 9.95, 9.94, 9.95, 9.94, 9.94, 21000, 208774.0, 1043], [20240912, 9.94, 9.95, 9.95, 9.93, 9.93, 28800, 286219.0, 1044], [20240912, 9.93, 9.93, 9.94, 9.91, 9.91, 30200, 299846.0, 1045], [20240912, 9.91, 9.9, 9.91, 9.89, 9.9, 93100, 922017.0, 1046], [20240912, 9.9, 9.9, 9.91, 9.9, 9.9, 37100, 367400.0, 1047], [20240912, 9.9, 9.9, 9.91, 9.9, 9.9, 26100, 258450.0, 1048], [20240912, 9.9, 9.9, 9.91, 9.89, 9.9, 109200, 1080443.0, 1049], [20240912, 9.9, 9.89, 9.9, 9.89, 9.9, 29700, 293969.0, 1050], [20240912, 9.9, 9.9, 9.91, 9.9, 9.91, 13300, 131745.0, 1051], [20240912, 9.91, 9.91, 9.91, 9.9, 9.91, 11000, 108989.0, 1052], [20240912, 9.91, 9.92, 9.93, 9.92, 9.93, 8700, 86351.0, 1053], [20240912, 9.93, 9.93, 9.93, 9.93, 9.93, 20800, 206544.0, 1054], [20240912, 9.93, 9.92, 9.92, 9.91, 9.91, 26800, 265806.0, 1055], [20240912, 9.91, 9.91, 9.91, 9.91, 9.91, 19700, 195227.0, 1056], [20240912, 9.91, 9.91, 9.91, 9.9, 9.9, 8300, 82250.0, 1057], [20240912, 9.9, 9.9, 9.94, 9.9, 9.94, 56600, 561516.0, 1058], [20240912, 9.94, 9.95, 9.98, 9.95, 9.98, 46900, 467519.0, 1059], [20240912, 9.98, 9.98, 9.98, 9.91, 9.95, 33700, 335696.0, 1100], [20240912, 9.95, 9.94, 9.97, 9.94, 9.97, 52300, 520963.0, 1101], [20240912, 9.97, 9.97, 9.98, 9.97, 9.98, 26500, 264338.0, 1102], [20240912, 9.98, 10.0, 10.0, 9.97, 9.99, 30900, 308475.0, 1103], [20240912, 9.99, 9.98, 9.98, 9.98, 9.98, 9900, 98798.0, 1104], [20240912, 9.98, 9.99, 9.99, 9.97, 9.97, 27000, 269533.0, 1105], [20240912, 9.97, 9.98, 10.0, 9.98, 10.0, 33400, 333623.0, 1106], [20240912, 10.0, 10.0, 10.01, 9.99, 10.0, 141600, 1416062.0, 1107], [20240912, 10.0, 9.99, 9.99, 9.98, 9.98, 17100, 170735.0, 1108], [20240912, 9.98, 9.98, 9.99, 9.98, 9.99, 12200, 121823.0, 1109], [20240912, 9.99, 9.99, 9.99, 9.97, 9.97, 41800, 417098.0, 1110], [20240912, 9.97, 9.97, 9.98, 9.97, 9.98, 5800, 57866.0, 1111], [20240912, 9.98, 9.99, 9.99, 9.99, 9.99, 2200, 21973.0, 1112], [20240912, 9.99, 9.99, 9.99, 9.98, 9.99, 20500, 204794.0, 1113], [20240912, 9.99, 9.98, 9.99, 9.98, 9.98, 9100, 90889.0, 1114], [20240912, 9.98, 9.99, 9.99, 9.98, 9.99, 53100, 529978.0, 1115], [20240912, 9.99, 9.98, 9.99, 9.98, 9.98, 18400, 183652.0, 1116], [20240912, 9.98, 9.98, 9.98, 9.97, 9.97, 33700, 336114.0, 1117], [20240912, 9.97, 9.96, 9.96, 9.94, 9.94, 74900, 745666.0, 1118], [20240912, 9.94, 9.93, 9.93, 9.91, 9.91, 41200, 408714.0, 1119], [20240912, 9.91, 9.91, 9.92, 9.9, 9.92, 23800, 235987.0, 1120], [20240912, 9.92, 9.92, 9.93, 9.92, 9.93, 9600, 95280.0, 1121], [20240912, 9.93, 9.93, 9.93, 9.92, 9.92, 19100, 189582.0, 1122], [20240912, 9.92, 9.92, 9.92, 9.9, 9.92, 32400, 321078.0, 1123], [20240912, 9.92, 9.92, 9.92, 9.9, 9.9, 13900, 137671.0, 1124], [20240912, 9.9, 9.9, 9.91, 9.9, 9.9, 23100, 228736.0, 1125], [20240912, 9.9, 9.91, 9.91, 9.9, 9.9, 30000, 297001.0, 1126], [20240912, 9.9, 9.9, 9.9, 9.9, 9.9, 20600, 203940.0, 1127], [20240912, 9.9, 9.9, 9.91, 9.89, 9.9, 58400, 578160.0, 1128], [20240912, 9.9, 9.9, 9.9, 9.89, 9.89, 39300, 388878.0, 1129], [20240912, 9.89, 9.9, 9.9, 9.89, 9.9, 45200, 447142.0, 1130], [20240912, 9.9, 9.9, 9.9, 9.83, 9.83, 201200, 1989690.0, 1301], [20240912, 9.83, 9.83, 9.86, 9.83, 9.86, 33400, 329107.0, 1302], [20240912, 9.86, 9.86, 9.87, 9.86, 9.87, 26400, 260491.0, 1303], [20240912, 9.87, 9.86, 9.87, 9.86, 9.86, 22200, 218967.0, 1304], [20240912, 9.86, 9.86, 9.87, 9.86, 9.86, 27900, 275143.0, 1305], [20240912, 9.86, 9.86, 9.87, 9.86, 9.87, 13400, 132179.0, 1306], [20240912, 9.87, 9.87, 9.87, 9.86, 9.86, 55500, 547310.0, 1307], [20240912, 9.86, 9.86, 9.86, 9.85, 9.85, 9500, 93648.0, 1308], [20240912, 9.85, 9.85, 9.85, 9.84, 9.84, 55300, 544581.0, 1309], [20240912, 9.84, 9.84, 9.84, 9.83, 9.84, 20600, 202658.0, 1310], [20240912, 9.84, 9.84, 9.85, 9.83, 9.85, 27100, 266817.0, 1311], [20240912, 9.85, 9.86, 9.87, 9.86, 9.87, 24300, 239712.0, 1312], [20240912, 9.87, 9.87, 9.87, 9.86, 9.87, 15300, 150894.0, 1313], [20240912, 9.87, 9.87, 9.89, 9.86, 9.89, 64700, 638336.0, 1314], [20240912, 9.89, 9.91, 9.92, 9.89, 9.92, 78800, 780777.0, 1315], [20240912, 9.92, 9.9, 9.96, 9.9, 9.96, 164000, 1626814.0, 1316], [20240912, 9.96, 9.97, 9.97, 9.95, 9.96, 85800, 854940.0, 1317], [20240912, 9.96, 9.95, 9.97, 9.95, 9.95, 39300, 391373.0, 1318], [20240912, 9.95, 9.94, 9.94, 9.93, 9.94, 17300, 171931.0, 1319], [20240912, 9.94, 9.94, 9.97, 9.94, 9.97, 41000, 408382.0, 1320], [20240912, 9.97, 9.96, 10.01, 9.96, 10.01, 102800, 1026577.0, 1321], [20240912, 10.01, 10.01, 10.01, 9.95, 9.95, 81900, 818339.0, 1322], [20240912, 9.95, 9.95, 9.97, 9.95, 9.96, 16200, 161302.0, 1323], [20240912, 9.96, 9.96, 9.96, 9.95, 9.96, 13200, 131468.0, 1324], [20240912, 9.96, 9.96, 9.96, 9.95, 9.95, 9700, 96545.0, 1325], [20240912, 9.95, 9.95, 9.96, 9.95, 9.95, 27500, 273725.0, 1326], [20240912, 9.95, 9.95, 9.95, 9.95, 9.95, 23900, 237803.0, 1327], [20240912, 9.95, 9.94, 9.95, 9.94, 9.95, 9100, 90469.0, 1328], [20240912, 9.95, 9.94, 9.96, 9.94, 9.96, 21400, 212905.0, 1329], [20240912, 9.96, 9.95, 9.95, 9.94, 9.94, 26800, 266621.0, 1330], [20240912, 9.94, 9.94, 9.94, 9.94, 9.94, 4600, 45725.0, 1331], [20240912, 9.94, 9.94, 9.94, 9.92, 9.93, 26600, 264219.0, 1332], [20240912, 9.93, 9.93, 9.93, 9.89, 9.89, 56300, 558166.0, 1333], [20240912, 9.89, 9.87, 9.89, 9.87, 9.87, 51200, 505951.0, 1334], [20240912, 9.87, 9.9, 9.9, 9.88, 9.89, 30200, 298568.0, 1335], [20240912, 9.89, 9.89, 9.9, 9.89, 9.89, 5200, 51433.0, 1336], [20240912, 9.89, 9.9, 9.9, 9.89, 9.9, 26300, 260266.0, 1337], [20240912, 9.9, 9.91, 9.91, 9.89, 9.89, 25500, 252398.0, 1338], [20240912, 9.89, 9.9, 9.9, 9.88, 9.88, 18500, 183060.0, 1339], [20240912, 9.88, 9.88, 9.89, 9.88, 9.89, 11900, 117609.0, 1340], [20240912, 9.89, 9.89, 9.89, 9.89, 9.89, 4300, 42527.0, 1341], [20240912, 9.89, 9.9, 9.9, 9.9, 9.9, 5100, 50490.0, 1342], [20240912, 9.9, 9.9, 9.9, 9.89, 9.9, 35600, 352272.0, 1343], [20240912, 9.9, 9.9, 9.9, 9.89, 9.89, 8600, 85059.0, 1344], [20240912, 9.89, 9.89, 9.89, 9.89, 9.89, 11500, 113735.0, 1345], [20240912, 9.89, 9.89, 9.9, 9.89, 9.9, 2700, 26715.0, 1346], [20240912, 9.9, 9.9, 9.9, 9.89, 9.89, 13200, 130643.0, 1347], [20240912, 9.89, 9.9, 9.9, 9.89, 9.89, 3200, 31670.0, 1348], [20240912, 9.89, 9.89, 9.9, 9.89, 9.9, 3400, 33638.0, 1349], [20240912, 9.9, 9.9, 9.9, 9.89, 9.89, 9500, 93969.0, 1350], [20240912, 9.89, 9.89, 9.9, 9.89, 9.9, 5500, 54399.0, 1351], [20240912, 9.9, 9.9, 9.9, 9.89, 9.9, 3400, 33634.0, 1352], [20240912, 9.9, 9.9, 9.9, 9.89, 9.89, 4500, 44536.0, 1353], [20240912, 9.89, 9.89, 9.89, 9.88, 9.88, 40800, 403352.0, 1354], [20240912, 9.88, 9.88, 9.89, 9.88, 9.89, 31600, 312446.0, 1355], [20240912, 9.89, 9.89, 9.9, 9.89, 9.9, 31100, 307836.0, 1356], [20240912, 9.9, 9.89, 9.89, 9.88, 9.88, 14800, 146362.0, 1357], [20240912, 9.88, 9.88, 9.88, 9.87, 9.87, 35400, 349677.0, 1358], [20240912, 9.87, 9.87, 9.88, 9.87, 9.87, 25800, 254789.0, 1359], [20240912, 9.87, 9.88, 9.88, 9.88, 9.88, 16400, 162026.0, 1400], [20240912, 9.88, 9.87, 9.88, 9.87, 9.87, 17000, 167898.0, 1401], [20240912, 9.87, 9.87, 9.87, 9.86, 9.87, 70600, 696816.0, 1402], [20240912, 9.87, 9.87, 9.87, 9.86, 9.87, 8400, 82885.0, 1403], [20240912, 9.87, 9.87, 9.87, 9.85, 9.86, 94700, 933401.0, 1404], [20240912, 9.86, 9.85, 9.86, 9.84, 9.84, 83700, 824073.0, 1405], [20240912, 9.84, 9.84, 9.85, 9.84, 9.84, 29100, 286360.0, 1406], [20240912, 9.84, 9.84, 9.85, 9.83, 9.85, 42600, 419070.0, 1407], [20240912, 9.85, 9.84, 9.84, 9.8, 9.81, 157300, 1544199.0, 1408], [20240912, 9.81, 9.81, 9.83, 9.81, 9.81, 27100, 265977.0, 1409], [20240912, 9.81, 9.82, 9.82, 9.8, 9.8, 86600, 849096.0, 1410], [20240912, 9.8, 9.8, 9.8, 9.78, 9.79, 52200, 511058.0, 1411], [20240912, 9.79, 9.79, 9.8, 9.79, 9.8, 41000, 401671.0, 1412], [20240912, 9.8, 9.8, 9.82, 9.8, 9.8, 21100, 206831.0, 1413], [20240912, 9.8, 9.81, 9.82, 9.81, 9.82, 18600, 182534.0, 1414], [20240912, 9.82, 9.82, 9.83, 9.82, 9.82, 28700, 281807.0, 1415], [20240912, 9.82, 9.82, 9.82, 9.8, 9.82, 31300, 307182.0, 1416], [20240912, 9.82, 9.82, 9.82, 9.8, 9.81, 23300, 228550.0, 1417], [20240912, 9.81, 9.8, 9.8, 9.79, 9.8, 52300, 512466.0, 1418], [20240912, 9.8, 9.8, 9.81, 9.79, 9.81, 25700, 251882.0, 1419], [20240912, 9.81, 9.81, 9.81, 9.8, 9.81, 9600, 94134.0, 1420], [20240912, 9.81, 9.8, 9.81, 9.8, 9.81, 24100, 236259.0, 1421], [20240912, 9.81, 9.81, 9.82, 9.81, 9.82, 6700, 65759.0, 1422], [20240912, 9.82, 9.82, 9.83, 9.81, 9.83, 29200, 286734.0, 1423], [20240912, 9.83, 9.84, 9.85, 9.83, 9.85, 24600, 242004.0, 1424], [20240912, 9.85, 9.85, 9.85, 9.83, 9.83, 34000, 334455.0, 1425], [20240912, 9.83, 9.83, 9.83, 9.82, 9.83, 10700, 105136.0, 1426], [20240912, 9.83, 9.83, 9.83, 9.82, 9.83, 11800, 115967.0, 1427], [20240912, 9.83, 9.83, 9.83, 9.83, 9.83, 9300, 91413.0, 1428], [20240912, 9.83, 9.82, 9.83, 9.82, 9.82, 25300, 248453.0, 1429], [20240912, 9.82, 9.81, 9.82, 9.81, 9.81, 13400, 131557.0, 1430], [20240912, 9.81, 9.81, 9.82, 9.81, 9.82, 45500, 446416.0, 1431], [20240912, 9.82, 9.82, 9.82, 9.81, 9.81, 10800, 106036.0, 1432], [20240912, 9.81, 9.82, 9.82, 9.8, 9.8, 107400, 1053722.0, 1433], [20240912, 9.8, 9.8, 9.81, 9.8, 9.81, 27600, 270655.0, 1434], [20240912, 9.81, 9.8, 9.81, 9.8, 9.8, 15800, 154887.0, 1435], [20240912, 9.8, 9.8, 9.81, 9.8, 9.8, 71200, 697804.0, 1436], [20240912, 9.8, 9.79, 9.8, 9.79, 9.79, 46400, 454292.0, 1437], [20240912, 9.79, 9.79, 9.79, 9.77, 9.77, 100400, 981688.0, 1438], [20240912, 9.77, 9.77, 9.77, 9.76, 9.76, 125500, 1224990.0, 1439], [20240912, 9.76, 9.76, 9.77, 9.76, 9.76, 51000, 497818.0, 1440], [20240912, 9.76, 9.76, 9.77, 9.76, 9.76, 64500, 629661.0, 1441], [20240912, 9.76, 9.76, 9.76, 9.74, 9.74, 78500, 765239.0, 1442], [20240912, 9.74, 9.74, 9.76, 9.74, 9.76, 99500, 970303.0, 1443], [20240912, 9.76, 9.75, 9.76, 9.75, 9.76, 34300, 334703.0, 1444], [20240912, 9.76, 9.75, 9.77, 9.75, 9.76, 73200, 714757.0, 1445], [20240912, 9.76, 9.76, 9.77, 9.76, 9.77, 50000, 488166.0, 1446], [20240912, 9.77, 9.76, 9.78, 9.76, 9.76, 72800, 711281.0, 1447], [20240912, 9.76, 9.77, 9.78, 9.77, 9.77, 54400, 531488.0, 1448], [20240912, 9.77, 9.77, 9.77, 9.76, 9.76, 42700, 416823.0, 1449], [20240912, 9.76, 9.76, 9.76, 9.75, 9.76, 102900, 1003862.0, 1450], [20240912, 9.76, 9.75, 9.75, 9.73, 9.74, 123800, 1205677.0, 1451], [20240912, 9.74, 9.73, 9.75, 9.72, 9.74, 98900, 962904.0, 1452], [20240912, 9.74, 9.73, 9.75, 9.73, 9.75, 109700, 1068415.0, 1453], [20240912, 9.75, 9.74, 9.76, 9.74, 9.75, 99200, 967517.0, 1454], [20240912, 9.75, 9.76, 9.77, 9.75, 9.77, 97900, 955624.0, 1455], [20240912, 9.77, 9.77, 9.77, 9.76, 9.77, 116200, 1134753.0, 1456], [20240912, 9.77, 9.77, 9.77, 9.75, 9.75, 139100, 1357446.0, 1457], [20240912, 9.75, 9.77, 9.77, 9.77, 9.77, 3800, 37094.0, 1458], [20240912, 9.77, 9.77, 9.77, 9.77, 9.77, 0, 0.0, 1459], [20240912, 9.77, 9.75, 9.75, 9.75, 9.75, 285800, 2786550.0, 1500], [20240913, 9.75, 9.96, 10.15, 9.96, 10.05, 2684700, 26938766.0, 931], [20240913, 10.05, 10.1, 10.33, 10.1, 10.17, 1756000, 17984990.0, 932], [20240913, 10.17, 10.21, 10.3, 10.19, 10.19, 1023500, 10476023.0, 933], [20240913, 10.19, 10.18, 10.18, 10.07, 10.08, 540800, 5478070.0, 934], [20240913, 10.08, 10.08, 10.15, 10.08, 10.15, 624800, 6315043.0, 935], [20240913, 10.15, 10.16, 10.16, 10.09, 10.1, 327800, 3318107.0, 936], [20240913, 10.1, 10.09, 10.1, 10.03, 10.05, 255700, 2573705.0, 937], [20240913, 10.05, 10.07, 10.16, 10.06, 10.16, 402100, 4075689.0, 938], [20240913, 10.16, 10.16, 10.42, 10.16, 10.4, 1197800, 12373610.0, 939], [20240913, 10.4, 10.36, 10.37, 10.24, 10.24, 928300, 9576137.0, 940], [20240913, 10.24, 10.24, 10.24, 10.2, 10.21, 331200, 3383975.0, 941], [20240913, 10.21, 10.21, 10.24, 10.2, 10.24, 451800, 4617123.0, 942], [20240913, 10.24, 10.24, 10.26, 10.22, 10.22, 256400, 2626486.0, 943], [20240913, 10.22, 10.22, 10.25, 10.19, 10.25, 315900, 3228931.0, 944], [20240913, 10.25, 10.25, 10.32, 10.25, 10.31, 458600, 4718424.0, 945], [20240913, 10.31, 10.31, 10.31, 10.23, 10.26, 291700, 2996108.0, 946], [20240913, 10.26, 10.25, 10.3, 10.25, 10.28, 230300, 2368166.0, 947], [20240913, 10.28, 10.27, 10.37, 10.27, 10.36, 492700, 5090358.0, 948], [20240913, 10.36, 10.35, 10.36, 10.25, 10.25, 250200, 2585052.0, 949], [20240913, 10.25, 10.27, 10.32, 10.27, 10.29, 156200, 1608347.0, 950], [20240913, 10.29, 10.29, 10.29, 10.24, 10.24, 152800, 1569450.0, 951], [20240913, 10.24, 10.25, 10.25, 10.22, 10.22, 162100, 1658473.0, 952], [20240913, 10.22, 10.22, 10.32, 10.22, 10.29, 250200, 2571948.0, 953], [20240913, 10.29, 10.3, 10.3, 10.24, 10.25, 57200, 587450.0, 954], [20240913, 10.25, 10.24, 10.28, 10.24, 10.27, 164600, 1687371.0, 955], [20240913, 10.27, 10.28, 10.29, 10.27, 10.28, 98200, 1009321.0, 956], [20240913, 10.28, 10.28, 10.28, 10.26, 10.28, 132100, 1357439.0, 957], [20240913, 10.28, 10.31, 10.32, 10.3, 10.32, 374900, 3864381.0, 958], [20240913, 10.32, 10.32, 10.32, 10.26, 10.26, 106500, 1097061.0, 959], [20240913, 10.26, 10.27, 10.29, 10.27, 10.28, 85700, 880750.0, 1000], [20240913, 10.28, 10.29, 10.3, 10.28, 10.29, 90500, 931129.0, 1001], [20240913, 10.29, 10.28, 10.3, 10.27, 10.27, 127300, 1308954.0, 1002], [20240913, 10.27, 10.26, 10.27, 10.26, 10.26, 71400, 733082.0, 1003], [20240913, 10.26, 10.26, 10.27, 10.23, 10.23, 286500, 2933287.0, 1004], [20240913, 10.23, 10.22, 10.22, 10.2, 10.2, 228600, 2333873.0, 1005], [20240913, 10.2, 10.21, 10.21, 10.19, 10.2, 216900, 2212756.0, 1006], [20240913, 10.2, 10.19, 10.26, 10.19, 10.25, 104800, 1071906.0, 1007], [20240913, 10.25, 10.24, 10.25, 10.21, 10.21, 66900, 684666.0, 1008], [20240913, 10.21, 10.22, 10.22, 10.2, 10.2, 60200, 614700.0, 1009], [20240913, 10.2, 10.2, 10.21, 10.19, 10.2, 104200, 1062981.0, 1010], [20240913, 10.2, 10.2, 10.2, 10.18, 10.18, 129300, 1317578.0, 1011], [20240913, 10.18, 10.18, 10.19, 10.16, 10.16, 185800, 1890842.0, 1012], [20240913, 10.16, 10.16, 10.16, 10.14, 10.16, 147800, 1500651.0, 1013], [20240913, 10.16, 10.15, 10.18, 10.15, 10.17, 302600, 3074788.0, 1014], [20240913, 10.17, 10.18, 10.34, 10.18, 10.32, 699000, 7181843.0, 1015], [20240913, 10.32, 10.32, 10.34, 10.29, 10.29, 163800, 1690112.0, 1016], [20240913, 10.29, 10.28, 10.29, 10.26, 10.26, 73800, 758272.0, 1017], [20240913, 10.26, 10.26, 10.29, 10.26, 10.29, 82000, 842741.0, 1018], [20240913, 10.29, 10.29, 10.32, 10.29, 10.31, 176700, 1821080.0, 1019], [20240913, 10.31, 10.31, 10.32, 10.3, 10.3, 113700, 1172471.0, 1020], [20240913, 10.3, 10.3, 10.3, 10.28, 10.29, 88900, 915585.0, 1021], [20240913, 10.29, 10.28, 10.29, 10.27, 10.28, 50400, 518138.0, 1022], [20240913, 10.28, 10.27, 10.27, 10.26, 10.26, 26900, 276213.0, 1023], [20240913, 10.26, 10.26, 10.27, 10.25, 10.25, 27500, 282147.0, 1024], [20240913, 10.25, 10.26, 10.27, 10.25, 10.26, 58700, 602205.0, 1025], [20240913, 10.26, 10.25, 10.26, 10.24, 10.24, 36100, 370079.0, 1026], [20240913, 10.24, 10.24, 10.26, 10.24, 10.26, 14100, 144486.0, 1027], [20240913, 10.26, 10.26, 10.26, 10.24, 10.24, 20400, 209123.0, 1028], [20240913, 10.24, 10.24, 10.25, 10.23, 10.23, 29600, 303077.0, 1029], [20240913, 10.23, 10.23, 10.24, 10.23, 10.23, 36900, 377511.0, 1030], [20240913, 10.23, 10.23, 10.23, 10.18, 10.18, 105000, 1071703.0, 1031], [20240913, 10.18, 10.19, 10.19, 10.17, 10.19, 55800, 568250.0, 1032], [20240913, 10.19, 10.19, 10.21, 10.19, 10.2, 28700, 292687.0, 1033], [20240913, 10.2, 10.2, 10.21, 10.2, 10.2, 13000, 132658.0, 1034], [20240913, 10.2, 10.21, 10.21, 10.19, 10.2, 70400, 717863.0, 1035], [20240913, 10.2, 10.19, 10.2, 10.18, 10.19, 23400, 238447.0, 1036], [20240913, 10.19, 10.2, 10.2, 10.18, 10.19, 57600, 586769.0, 1037], [20240913, 10.19, 10.16, 10.16, 10.12, 10.14, 119700, 1214419.0, 1038], [20240913, 10.14, 10.15, 10.15, 10.13, 10.15, 104800, 1062423.0, 1039], [20240913, 10.15, 10.14, 10.16, 10.13, 10.16, 55700, 564993.0, 1040], [20240913, 10.16, 10.16, 10.16, 10.14, 10.14, 25800, 261772.0, 1041], [20240913, 10.14, 10.14, 10.14, 10.13, 10.14, 40700, 412583.0, 1042], [20240913, 10.14, 10.13, 10.13, 10.12, 10.12, 61400, 622063.0, 1043], [20240913, 10.12, 10.13, 10.13, 10.12, 10.13, 33900, 343287.0, 1044], [20240913, 10.13, 10.13, 10.13, 10.11, 10.11, 42300, 428032.0, 1045], [20240913, 10.11, 10.12, 10.12, 10.12, 10.12, 28200, 285384.0, 1046], [20240913, 10.12, 10.12, 10.15, 10.12, 10.15, 110100, 1115418.0, 1047], [20240913, 10.15, 10.14, 10.15, 10.12, 10.13, 32400, 328258.0, 1048], [20240913, 10.13, 10.13, 10.14, 10.12, 10.12, 37800, 382782.0, 1049], [20240913, 10.12, 10.12, 10.12, 10.1, 10.1, 94000, 949981.0, 1050], [20240913, 10.1, 10.1, 10.1, 10.06, 10.07, 121000, 1219435.0, 1051], [20240913, 10.07, 10.07, 10.1, 10.07, 10.1, 61900, 623803.0, 1052], [20240913, 10.1, 10.1, 10.11, 10.1, 10.11, 46100, 465725.0, 1053], [20240913, 10.11, 10.11, 10.11, 10.09, 10.1, 61800, 624187.0, 1054], [20240913, 10.1, 10.09, 10.1, 10.09, 10.1, 15500, 156459.0, 1055], [20240913, 10.1, 10.1, 10.11, 10.1, 10.1, 22200, 224227.0, 1056], [20240913, 10.1, 10.11, 10.11, 10.1, 10.11, 11700, 118254.0, 1057], [20240913, 10.11, 10.1, 10.11, 10.1, 10.1, 10800, 109083.0, 1058], [20240913, 10.1, 10.1, 10.11, 10.09, 10.1, 131800, 1331873.0, 1059], [20240913, 10.1, 10.1, 10.1, 10.09, 10.09, 18300, 184770.0, 1100], [20240913, 10.09, 10.1, 10.1, 10.09, 10.09, 12000, 121181.0, 1101], [20240913, 10.09, 10.1, 10.11, 10.09, 10.11, 40300, 407081.0, 1102], [20240913, 10.11, 10.1, 10.12, 10.1, 10.12, 16000, 161798.0, 1103], [20240913, 10.12, 10.12, 10.12, 10.11, 10.12, 5300, 53614.0, 1104], [20240913, 10.12, 10.12, 10.14, 10.12, 10.14, 24600, 249039.0, 1105], [20240913, 10.14, 10.13, 10.14, 10.13, 10.14, 33100, 335497.0, 1106], [20240913, 10.14, 10.14, 10.14, 10.12, 10.12, 2800, 28353.0, 1107], [20240913, 10.12, 10.12, 10.13, 10.12, 10.13, 7300, 73936.0, 1108], [20240913, 10.13, 10.13, 10.14, 10.13, 10.14, 24500, 248248.0, 1109], [20240913, 10.14, 10.14, 10.15, 10.13, 10.15, 10400, 105433.0, 1110], [20240913, 10.15, 10.15, 10.15, 10.14, 10.14, 12600, 127801.0, 1111], [20240913, 10.14, 10.14, 10.14, 10.13, 10.13, 2600, 26359.0, 1112], [20240913, 10.13, 10.14, 10.14, 10.13, 10.13, 6300, 63822.0, 1113], [20240913, 10.13, 10.12, 10.13, 10.12, 10.13, 26800, 271219.0, 1114], [20240913, 10.13, 10.13, 10.13, 10.12, 10.13, 2300, 23295.0, 1115], [20240913, 10.13, 10.12, 10.13, 10.12, 10.12, 19300, 195422.0, 1116], [20240913, 10.12, 10.13, 10.13, 10.11, 10.12, 18200, 184098.0, 1117], [20240913, 10.12, 10.11, 10.11, 10.1, 10.1, 18400, 185961.0, 1118], [20240913, 10.1, 10.1, 10.11, 10.1, 10.1, 10100, 102029.0, 1119], [20240913, 10.1, 10.1, 10.1, 10.1, 10.1, 31500, 318165.0, 1120], [20240913, 10.1, 10.09, 10.1, 10.09, 10.09, 15900, 160450.0, 1121], [20240913, 10.09, 10.09, 10.11, 10.09, 10.11, 16000, 161479.0, 1122], [20240913, 10.11, 10.11, 10.11, 10.1, 10.11, 900, 9092.0, 1123], [20240913, 10.11, 10.1, 10.11, 10.1, 10.1, 18200, 183932.0, 1124], [20240913, 10.1, 10.1, 10.12, 10.1, 10.12, 4700, 47531.0, 1125], [20240913, 10.12, 10.12, 10.12, 10.1, 10.11, 6900, 69774.0, 1126], [20240913, 10.11, 10.11, 10.11, 10.1, 10.11, 10400, 105115.0, 1127], [20240913, 10.11, 10.11, 10.11, 10.1, 10.11, 14000, 141516.0, 1128], [20240913, 10.11, 10.12, 10.13, 10.11, 10.11, 6100, 61723.0, 1129], [20240913, 10.11, 10.13, 10.13, 10.12, 10.13, 14500, 146883.0, 1130], [20240913, 10.13, 10.13, 10.16, 10.13, 10.14, 103800, 1052707.0, 1301], [20240913, 10.14, 10.14, 10.16, 10.14, 10.16, 41100, 417314.0, 1302], [20240913, 10.16, 10.16, 10.16, 10.15, 10.16, 27800, 282439.0, 1303], [20240913, 10.16, 10.16, 10.19, 10.16, 10.19, 28100, 285922.0, 1304], [20240913, 10.19, 10.19, 10.19, 10.17, 10.17, 33100, 336978.0, 1305], [20240913, 10.17, 10.17, 10.17, 10.14, 10.14, 27300, 277291.0, 1306], [20240913, 10.14, 10.15, 10.15, 10.14, 10.14, 14300, 145044.0, 1307], [20240913, 10.14, 10.14, 10.14, 10.13, 10.13, 16400, 166154.0, 1308], [20240913, 10.13, 10.13, 10.14, 10.13, 10.13, 7900, 80037.0, 1309], [20240913, 10.13, 10.13, 10.14, 10.13, 10.13, 14200, 143889.0, 1310], [20240913, 10.13, 10.12, 10.13, 10.12, 10.13, 14500, 146746.0, 1311], [20240913, 10.13, 10.12, 10.12, 10.09, 10.09, 60000, 606414.0, 1312], [20240913, 10.09, 10.09, 10.1, 10.09, 10.1, 45100, 455137.0, 1313], [20240913, 10.1, 10.1, 10.1, 10.08, 10.09, 55300, 557835.0, 1314], [20240913, 10.09, 10.09, 10.1, 10.08, 10.09, 19700, 198613.0, 1315], [20240913, 10.09, 10.09, 10.09, 10.08, 10.09, 4700, 47422.0, 1316], [20240913, 10.09, 10.08, 10.09, 10.07, 10.09, 52000, 524079.0, 1317], [20240913, 10.09, 10.09, 10.11, 10.09, 10.11, 14500, 146340.0, 1318], [20240913, 10.11, 10.1, 10.1, 10.09, 10.1, 13500, 136349.0, 1319], [20240913, 10.1, 10.09, 10.1, 10.09, 10.1, 8100, 81780.0, 1320], [20240913, 10.1, 10.09, 10.1, 10.09, 10.09, 19500, 196837.0, 1321], [20240913, 10.09, 10.08, 10.09, 10.08, 10.09, 11600, 116974.0, 1322], [20240913, 10.09, 10.08, 10.09, 10.07, 10.07, 32200, 324735.0, 1323], [20240913, 10.07, 10.07, 10.07, 10.06, 10.07, 31300, 315208.0, 1324], [20240913, 10.07, 10.07, 10.07, 10.05, 10.05, 61000, 613458.0, 1325], [20240913, 10.05, 10.05, 10.06, 10.05, 10.05, 72300, 726804.0, 1326], [20240913, 10.05, 10.05, 10.08, 10.04, 10.08, 12400, 124670.0, 1327], [20240913, 10.08, 10.07, 10.08, 10.07, 10.08, 5900, 59451.0, 1328], [20240913, 10.08, 10.07, 10.07, 10.05, 10.07, 25000, 251542.0, 1329], [20240913, 10.07, 10.08, 10.08, 10.04, 10.06, 31600, 317861.0, 1330], [20240913, 10.06, 10.07, 10.09, 10.07, 10.09, 19400, 195533.0, 1331], [20240913, 10.09, 10.09, 10.1, 10.08, 10.09, 12100, 122078.0, 1332], [20240913, 10.09, 10.09, 10.09, 10.08, 10.08, 17700, 178483.0, 1333], [20240913, 10.08, 10.09, 10.09, 10.07, 10.09, 22400, 225966.0, 1334], [20240913, 10.09, 10.09, 10.1, 10.08, 10.1, 14800, 149413.0, 1335], [20240913, 10.1, 10.1, 10.11, 10.1, 10.11, 20800, 210111.0, 1336], [20240913, 10.11, 10.11, 10.14, 10.11, 10.14, 43400, 439601.0, 1337], [20240913, 10.14, 10.14, 10.15, 10.11, 10.12, 69100, 699905.0, 1338], [20240913, 10.12, 10.12, 10.12, 10.12, 10.12, 5500, 55650.0, 1339], [20240913, 10.12, 10.12, 10.12, 10.11, 10.11, 53900, 545289.0, 1340], [20240913, 10.11, 10.1, 10.1, 10.08, 10.08, 41900, 422735.0, 1341], [20240913, 10.08, 10.08, 10.09, 10.08, 10.09, 9700, 97851.0, 1342], [20240913, 10.09, 10.1, 10.11, 10.1, 10.11, 7800, 78844.0, 1343], [20240913, 10.11, 10.13, 10.15, 10.13, 10.14, 39100, 396343.0, 1344], [20240913, 10.14, 10.14, 10.14, 10.13, 10.14, 53300, 540446.0, 1345], [20240913, 10.14, 10.14, 10.19, 10.14, 10.19, 90500, 918952.0, 1346], [20240913, 10.19, 10.18, 10.2, 10.15, 10.15, 65900, 670910.0, 1347], [20240913, 10.15, 10.18, 10.19, 10.15, 10.17, 22300, 226881.0, 1348], [20240913, 10.17, 10.17, 10.17, 10.14, 10.14, 20100, 204085.0, 1349], [20240913, 10.14, 10.14, 10.15, 10.13, 10.13, 20700, 209857.0, 1350], [20240913, 10.13, 10.13, 10.15, 10.13, 10.15, 10600, 107560.0, 1351], [20240913, 10.15, 10.15, 10.15, 10.13, 10.14, 8300, 84171.0, 1352], [20240913, 10.14, 10.14, 10.14, 10.12, 10.12, 19900, 201622.0, 1353], [20240913, 10.12, 10.12, 10.12, 10.11, 10.11, 3600, 36413.0, 1354], [20240913, 10.11, 10.12, 10.12, 10.11, 10.11, 22400, 226495.0, 1355], [20240913, 10.11, 10.1, 10.11, 10.1, 10.1, 13300, 134372.0, 1356], [20240913, 10.1, 10.11, 10.11, 10.1, 10.11, 18500, 186872.0, 1357], [20240913, 10.11, 10.11, 10.12, 10.11, 10.12, 11600, 117278.0, 1358], [20240913, 10.12, 10.12, 10.12, 10.11, 10.11, 1900, 19217.0, 1359], [20240913, 10.11, 10.12, 10.12, 10.12, 10.12, 5500, 55660.0, 1400], [20240913, 10.12, 10.11, 10.11, 10.1, 10.1, 26000, 262824.0, 1401], [20240913, 10.1, 10.1, 10.11, 10.1, 10.11, 21000, 212248.0, 1402], [20240913, 10.11, 10.11, 10.11, 10.1, 10.11, 32900, 332424.0, 1403], [20240913, 10.11, 10.1, 10.12, 10.1, 10.12, 18400, 186106.0, 1404], [20240913, 10.12, 10.11, 10.14, 10.11, 10.14, 30300, 306884.0, 1405], [20240913, 10.14, 10.14, 10.15, 10.14, 10.14, 37300, 378399.0, 1406], [20240913, 10.14, 10.15, 10.15, 10.14, 10.14, 44700, 453328.0, 1407], [20240913, 10.14, 10.15, 10.15, 10.13, 10.13, 22600, 229239.0, 1408], [20240913, 10.13, 10.14, 10.14, 10.13, 10.13, 11100, 112476.0, 1409], [20240913, 10.13, 10.13, 10.14, 10.13, 10.14, 35100, 355832.0, 1410], [20240913, 10.14, 10.14, 10.15, 10.14, 10.14, 28900, 293105.0, 1411], [20240913, 10.14, 10.15, 10.15, 10.15, 10.15, 22900, 232445.0, 1412], [20240913, 10.15, 10.15, 10.16, 10.14, 10.15, 22300, 226318.0, 1413], [20240913, 10.15, 10.15, 10.15, 10.12, 10.14, 70000, 709342.0, 1414], [20240913, 10.14, 10.13, 10.14, 10.13, 10.14, 25000, 253324.0, 1415], [20240913, 10.14, 10.14, 10.14, 10.12, 10.13, 29900, 302730.0, 1416], [20240913, 10.13, 10.14, 10.14, 10.12, 10.13, 15200, 153907.0, 1417], [20240913, 10.13, 10.13, 10.14, 10.12, 10.12, 14000, 141821.0, 1418], [20240913, 10.12, 10.13, 10.13, 10.12, 10.12, 58700, 594083.0, 1419], [20240913, 10.12, 10.12, 10.13, 10.12, 10.12, 23500, 237846.0, 1420], [20240913, 10.12, 10.11, 10.12, 10.11, 10.11, 25500, 257903.0, 1421], [20240913, 10.11, 10.12, 10.13, 10.11, 10.12, 33600, 339939.0, 1422], [20240913, 10.12, 10.12, 10.13, 10.12, 10.12, 40600, 410944.0, 1423], [20240913, 10.12, 10.12, 10.12, 10.11, 10.11, 55800, 564330.0, 1424], [20240913, 10.11, 10.12, 10.12, 10.11, 10.12, 19600, 198337.0, 1425], [20240913, 10.12, 10.12, 10.12, 10.11, 10.12, 16900, 171010.0, 1426], [20240913, 10.12, 10.12, 10.12, 10.11, 10.11, 26300, 266125.0, 1427], [20240913, 10.11, 10.11, 10.13, 10.11, 10.12, 54500, 551144.0, 1428], [20240913, 10.12, 10.11, 10.12, 10.11, 10.12, 22800, 230714.0, 1429], [20240913, 10.12, 10.12, 10.12, 10.11, 10.12, 30300, 306533.0, 1430], [20240913, 10.12, 10.12, 10.12, 10.11, 10.11, 23700, 239719.0, 1431], [20240913, 10.11, 10.12, 10.12, 10.11, 10.12, 34900, 353094.0, 1432], [20240913, 10.12, 10.12, 10.13, 10.12, 10.12, 46400, 469695.0, 1433], [20240913, 10.12, 10.13, 10.13, 10.12, 10.12, 43100, 436206.0, 1434], [20240913, 10.12, 10.12, 10.12, 10.11, 10.12, 24300, 245822.0, 1435], [20240913, 10.12, 10.12, 10.12, 10.11, 10.11, 28000, 283205.0, 1436], [20240913, 10.11, 10.11, 10.12, 10.1, 10.11, 63300, 639959.0, 1437], [20240913, 10.11, 10.1, 10.11, 10.1, 10.1, 64600, 652641.0, 1438], [20240913, 10.1, 10.11, 10.11, 10.08, 10.08, 108400, 1094558.0, 1439], [20240913, 10.08, 10.08, 10.1, 10.08, 10.09, 63900, 644504.0, 1440], [20240913, 10.09, 10.09, 10.1, 10.09, 10.09, 24000, 242322.0, 1441], [20240913, 10.09, 10.09, 10.1, 10.09, 10.09, 111400, 1124295.0, 1442], [20240913, 10.09, 10.1, 10.1, 10.09, 10.1, 61900, 624864.0, 1443], [20240913, 10.1, 10.1, 10.1, 10.09, 10.09, 91600, 924380.0, 1444], [20240913, 10.09, 10.09, 10.1, 10.07, 10.09, 117300, 1182338.0, 1445], [20240913, 10.09, 10.08, 10.09, 10.07, 10.08, 101200, 1020111.0, 1446], [20240913, 10.08, 10.08, 10.08, 10.07, 10.08, 75200, 757410.0, 1447], [20240913, 10.08, 10.07, 10.08, 10.06, 10.07, 74400, 749062.0, 1448], [20240913, 10.07, 10.06, 10.07, 10.06, 10.06, 87200, 877539.0, 1449], [20240913, 10.06, 10.06, 10.06, 10.05, 10.05, 79500, 799378.0, 1450], [20240913, 10.05, 10.05, 10.06, 10.01, 10.01, 220000, 2207903.0, 1451], [20240913, 10.01, 10.01, 10.01, 10.0, 10.01, 139700, 1397718.0, 1452], [20240913, 10.01, 10.01, 10.06, 10.01, 10.06, 102200, 1024684.0, 1453], [20240913, 10.06, 10.06, 10.08, 10.06, 10.07, 160800, 1618687.0, 1454], [20240913, 10.07, 10.07, 10.07, 10.06, 10.06, 99600, 1002393.0, 1455], [20240913, 10.06, 10.07, 10.07, 10.06, 10.06, 145100, 1460096.0, 1456], [20240913, 10.06, 10.05, 10.06, 10.03, 10.04, 223700, 2247962.0, 1457], [20240913, 10.04, 10.04, 10.04, 10.04, 10.04, 2200, 22088.0, 1458], [20240913, 10.04, 10.04, 10.04, 10.04, 10.04, 0, 0.0, 1459], [20240913, 10.04, 10.09, 10.09, 10.09, 10.09, 427700, 4315493.0, 1500], [20240918, 10.09, 9.76, 9.85, 9.71, 9.78, 1796400, 17557312.0, 931], [20240918, 9.78, 9.78, 9.78, 9.7, 9.72, 758800, 7392693.0, 932], [20240918, 9.72, 9.71, 9.75, 9.71, 9.73, 494300, 4808403.0, 933], [20240918, 9.73, 9.74, 9.78, 9.74, 9.77, 235600, 2299809.0, 934], [20240918, 9.77, 9.76, 9.77, 9.74, 9.76, 272400, 2658664.0, 935], [20240918, 9.76, 9.77, 9.78, 9.73, 9.78, 260100, 2537850.0, 936], [20240918, 9.78, 9.76, 9.88, 9.76, 9.87, 281900, 2767565.0, 937], [20240918, 9.87, 9.86, 10.0, 9.86, 9.99, 651000, 6460253.0, 938], [20240918, 9.99, 10.0, 10.1, 10.0, 10.04, 256400, 2572257.0, 939], [20240918, 10.04, 10.05, 10.05, 9.99, 10.0, 327500, 3278719.0, 940], [20240918, 10.0, 10.0, 10.09, 10.0, 10.09, 546800, 5495335.0, 941], [20240918, 10.09, 10.08, 10.09, 10.04, 10.07, 189800, 1911261.0, 942], [20240918, 10.07, 10.08, 10.19, 10.08, 10.19, 300000, 3035691.0, 943], [20240918, 10.19, 10.19, 10.2, 10.12, 10.13, 454500, 4625353.0, 944], [20240918, 10.13, 10.14, 10.23, 10.14, 10.18, 371500, 3783269.0, 945], [20240918, 10.18, 10.18, 10.2, 10.15, 10.18, 340900, 3467340.0, 946], [20240918, 10.18, 10.2, 10.21, 10.14, 10.16, 256400, 2612552.0, 947], [20240918, 10.16, 10.14, 10.2, 10.13, 10.2, 220900, 2246085.0, 948], [20240918, 10.2, 10.2, 10.2, 10.16, 10.17, 116900, 1189340.0, 949], [20240918, 10.17, 10.16, 10.24, 10.16, 10.24, 319400, 3260563.0, 950], [20240918, 10.24, 10.24, 10.28, 10.21, 10.21, 333600, 3417130.0, 951], [20240918, 10.21, 10.2, 10.21, 10.15, 10.15, 119700, 1218252.0, 952], [20240918, 10.15, 10.13, 10.14, 10.06, 10.09, 180400, 1821880.0, 953], [20240918, 10.09, 10.09, 10.15, 10.09, 10.15, 113900, 1154540.0, 954], [20240918, 10.15, 10.17, 10.17, 10.13, 10.15, 101700, 1032327.0, 955], [20240918, 10.15, 10.14, 10.14, 10.09, 10.09, 73200, 740477.0, 956], [20240918, 10.09, 10.1, 10.15, 10.09, 10.13, 142400, 1439821.0, 957], [20240918, 10.13, 10.13, 10.15, 10.1, 10.1, 125500, 1270691.0, 958], [20240918, 10.1, 10.1, 10.11, 10.09, 10.09, 128800, 1301077.0, 959], [20240918, 10.09, 10.09, 10.1, 10.08, 10.1, 50300, 507544.0, 1000], [20240918, 10.1, 10.1, 10.1, 10.06, 10.06, 80400, 810989.0, 1001], [20240918, 10.06, 10.07, 10.07, 10.03, 10.06, 155100, 1557807.0, 1002], [20240918, 10.06, 10.05, 10.08, 10.03, 10.05, 77000, 774151.0, 1003], [20240918, 10.05, 10.04, 10.06, 10.04, 10.05, 96700, 971456.0, 1004], [20240918, 10.05, 10.05, 10.07, 10.03, 10.03, 61200, 614859.0, 1005], [20240918, 10.03, 10.03, 10.12, 10.03, 10.12, 139200, 1403194.0, 1006], [20240918, 10.12, 10.12, 10.12, 10.07, 10.07, 74300, 750277.0, 1007], [20240918, 10.07, 10.07, 10.1, 10.07, 10.1, 28700, 289353.0, 1008], [20240918, 10.1, 10.1, 10.1, 10.09, 10.1, 21000, 212082.0, 1009], [20240918, 10.1, 10.09, 10.09, 10.07, 10.07, 28000, 282298.0, 1010], [20240918, 10.07, 10.08, 10.08, 10.07, 10.07, 19900, 200455.0, 1011], [20240918, 10.07, 10.07, 10.07, 10.02, 10.02, 64900, 652472.0, 1012], [20240918, 10.02, 10.04, 10.05, 10.02, 10.03, 107200, 1074554.0, 1013], [20240918, 10.03, 10.02, 10.03, 9.99, 10.0, 80900, 809359.0, 1014], [20240918, 10.0, 10.0, 10.02, 10.0, 10.01, 57800, 578270.0, 1015], [20240918, 10.01, 10.01, 10.01, 9.98, 10.0, 66800, 667911.0, 1016], [20240918, 10.0, 10.01, 10.04, 10.0, 10.04, 21500, 215253.0, 1017], [20240918, 10.04, 10.04, 10.04, 10.02, 10.03, 8100, 81282.0, 1018], [20240918, 10.03, 10.03, 10.05, 10.03, 10.04, 43100, 432563.0, 1019], [20240918, 10.04, 10.04, 10.06, 10.04, 10.06, 35900, 360794.0, 1020], [20240918, 10.06, 10.04, 10.04, 10.02, 10.03, 45700, 458709.0, 1021], [20240918, 10.03, 10.02, 10.02, 9.99, 9.99, 89600, 896007.0, 1022], [20240918, 9.99, 9.99, 10.02, 9.99, 10.0, 38600, 386357.0, 1023], [20240918, 10.0, 10.0, 10.01, 10.0, 10.01, 16300, 163125.0, 1024], [20240918, 10.01, 10.01, 10.01, 9.99, 9.99, 64300, 642942.0, 1025], [20240918, 9.99, 9.99, 10.0, 9.99, 9.99, 35100, 350813.0, 1026], [20240918, 9.99, 9.99, 10.0, 9.99, 10.0, 12800, 127968.0, 1027], [20240918, 10.0, 10.0, 10.01, 10.0, 10.01, 7000, 70039.0, 1028], [20240918, 10.01, 10.01, 10.1, 10.01, 10.08, 114300, 1149590.0, 1029], [20240918, 10.08, 10.1, 10.12, 10.07, 10.1, 38700, 390973.0, 1030], [20240918, 10.1, 10.1, 10.1, 10.04, 10.04, 27800, 279662.0, 1031], [20240918, 10.04, 10.05, 10.08, 10.04, 10.06, 27600, 277668.0, 1032], [20240918, 10.06, 10.06, 10.06, 10.06, 10.06, 16500, 165990.0, 1033], [20240918, 10.06, 10.06, 10.07, 10.05, 10.05, 21100, 212289.0, 1034], [20240918, 10.05, 10.07, 10.07, 10.01, 10.01, 73700, 739366.0, 1035], [20240918, 10.01, 10.01, 10.01, 10.0, 10.0, 35000, 350244.0, 1036], [20240918, 10.0, 10.0, 10.03, 10.0, 10.03, 10100, 101199.0, 1037], [20240918, 10.03, 10.03, 10.06, 10.02, 10.06, 147600, 1481052.0, 1038], [20240918, 10.06, 10.04, 10.06, 10.03, 10.03, 21100, 211848.0, 1039], [20240918, 10.03, 10.03, 10.05, 10.03, 10.05, 31600, 317218.0, 1040], [20240918, 10.05, 10.06, 10.06, 10.05, 10.05, 26100, 262657.0, 1041], [20240918, 10.05, 10.05, 10.06, 10.05, 10.06, 54600, 549226.0, 1042], [20240918, 10.06, 10.05, 10.05, 10.03, 10.03, 72300, 726036.0, 1043], [20240918, 10.03, 10.05, 10.08, 10.05, 10.08, 14600, 146918.0, 1044], [20240918, 10.08, 10.07, 10.07, 10.03, 10.06, 29400, 295724.0, 1045], [20240918, 10.06, 10.05, 10.1, 10.05, 10.09, 37300, 375925.0, 1046], [20240918, 10.09, 10.1, 10.1, 10.09, 10.1, 23200, 234239.0, 1047], [20240918, 10.1, 10.07, 10.1, 10.07, 10.1, 3000, 30280.0, 1048], [20240918, 10.1, 10.09, 10.09, 10.07, 10.07, 18600, 187476.0, 1049], [20240918, 10.07, 10.08, 10.09, 10.07, 10.08, 11900, 119980.0, 1050], [20240918, 10.08, 10.08, 10.08, 10.08, 10.08, 7600, 76607.0, 1051], [20240918, 10.08, 10.08, 10.08, 10.07, 10.07, 2300, 23167.0, 1052], [20240918, 10.07, 10.07, 10.07, 10.06, 10.06, 11700, 117804.0, 1053], [20240918, 10.06, 10.06, 10.06, 10.04, 10.04, 32800, 329536.0, 1054], [20240918, 10.04, 10.03, 10.03, 9.99, 9.99, 125400, 1254544.0, 1055], [20240918, 9.99, 10.04, 10.04, 9.99, 10.0, 34900, 349435.0, 1056], [20240918, 10.0, 10.01, 10.01, 10.0, 10.01, 13100, 131097.0, 1057], [20240918, 10.01, 10.02, 10.02, 10.02, 10.02, 2600, 26052.0, 1058], [20240918, 10.02, 10.02, 10.02, 10.01, 10.02, 2500, 25036.0, 1059], [20240918, 10.02, 10.02, 10.03, 10.02, 10.02, 10800, 108274.0, 1100], [20240918, 10.02, 10.02, 10.02, 10.01, 10.02, 28500, 285560.0, 1101], [20240918, 10.02, 10.01, 10.02, 9.99, 10.0, 56400, 563840.0, 1102], [20240918, 10.0, 9.97, 9.97, 9.95, 9.96, 77200, 769965.0, 1103], [20240918, 9.96, 9.96, 9.96, 9.92, 9.93, 90800, 902400.0, 1104], [20240918, 9.93, 9.92, 9.96, 9.92, 9.95, 22600, 224743.0, 1105], [20240918, 9.95, 9.94, 9.96, 9.94, 9.96, 24300, 241804.0, 1106], [20240918, 9.96, 9.96, 9.96, 9.95, 9.95, 10000, 99538.0, 1107], [20240918, 9.95, 9.94, 9.94, 9.91, 9.91, 44000, 436612.0, 1108], [20240918, 9.91, 9.94, 9.94, 9.91, 9.92, 31000, 307602.0, 1109], [20240918, 9.92, 9.92, 9.94, 9.92, 9.94, 20700, 205604.0, 1110], [20240918, 9.94, 9.94, 9.94, 9.93, 9.93, 29100, 289129.0, 1111], [20240918, 9.93, 9.94, 9.94, 9.92, 9.92, 31700, 314723.0, 1112], [20240918, 9.92, 9.92, 9.94, 9.92, 9.92, 19500, 193605.0, 1113], [20240918, 9.92, 9.92, 9.92, 9.92, 9.92, 27200, 269751.0, 1114], [20240918, 9.92, 9.92, 9.92, 9.91, 9.92, 22200, 220179.0, 1115], [20240918, 9.92, 9.93, 9.93, 9.93, 9.93, 50200, 498346.0, 1116], [20240918, 9.93, 9.94, 9.94, 9.93, 9.94, 6000, 59620.0, 1117], [20240918, 9.94, 9.94, 9.94, 9.93, 9.93, 26100, 259223.0, 1118], [20240918, 9.93, 9.94, 9.95, 9.93, 9.93, 32700, 324943.0, 1119], [20240918, 9.93, 9.95, 9.95, 9.93, 9.93, 11800, 117281.0, 1120], [20240918, 9.93, 9.95, 9.96, 9.95, 9.96, 27900, 277736.0, 1121], [20240918, 9.96, 9.97, 9.97, 9.96, 9.96, 13000, 129540.0, 1122], [20240918, 9.96, 9.95, 9.95, 9.93, 9.95, 16200, 161094.0, 1123], [20240918, 9.95, 9.95, 9.95, 9.94, 9.94, 6700, 66638.0, 1124], [20240918, 9.94, 9.94, 9.94, 9.92, 9.92, 35700, 354326.0, 1125], [20240918, 9.92, 9.92, 9.93, 9.92, 9.92, 51900, 514620.0, 1126], [20240918, 9.92, 9.92, 9.93, 9.91, 9.92, 22100, 219211.0, 1127], [20240918, 9.92, 9.92, 9.95, 9.91, 9.92, 34600, 343212.0, 1128], [20240918, 9.92, 9.95, 9.95, 9.93, 9.93, 18600, 184687.0, 1129], [20240918, 9.93, 9.95, 9.95, 9.92, 9.92, 24000, 238259.0, 1130], [20240918, 9.92, 9.92, 9.94, 9.91, 9.94, 72300, 717012.0, 1301], [20240918, 9.94, 9.94, 9.94, 9.93, 9.93, 31600, 314055.0, 1302], [20240918, 9.93, 9.93, 9.95, 9.93, 9.95, 18300, 182020.0, 1303], [20240918, 9.95, 9.95, 9.95, 9.94, 9.94, 6300, 62682.0, 1304], [20240918, 9.94, 9.95, 9.96, 9.95, 9.96, 18800, 187125.0, 1305], [20240918, 9.96, 9.95, 9.97, 9.95, 9.96, 4200, 41804.0, 1306], [20240918, 9.96, 9.96, 9.96, 9.95, 9.95, 11500, 114428.0, 1307], [20240918, 9.95, 9.95, 9.95, 9.93, 9.94, 14600, 145178.0, 1308], [20240918, 9.94, 9.93, 9.95, 9.93, 9.95, 10200, 101382.0, 1309], [20240918, 9.95, 9.95, 9.95, 9.93, 9.93, 9600, 95373.0, 1310], [20240918, 9.93, 9.93, 9.93, 9.92, 9.93, 15600, 154881.0, 1311], [20240918, 9.93, 9.94, 9.95, 9.91, 9.91, 44100, 437659.0, 1312], [20240918, 9.91, 9.9, 9.9, 9.85, 9.87, 91700, 905518.0, 1313], [20240918, 9.87, 9.88, 9.9, 9.87, 9.89, 46700, 462049.0, 1314], [20240918, 9.89, 9.88, 9.95, 9.88, 9.95, 76300, 756156.0, 1315], [20240918, 9.95, 9.95, 9.95, 9.92, 9.95, 24300, 241408.0, 1316], [20240918, 9.95, 9.94, 9.95, 9.93, 9.93, 30400, 302217.0, 1317], [20240918, 9.93, 9.92, 9.93, 9.91, 9.92, 14500, 143823.0, 1318], [20240918, 9.92, 9.92, 9.94, 9.91, 9.93, 14900, 147806.0, 1319], [20240918, 9.93, 9.93, 9.95, 9.93, 9.94, 36600, 363977.0, 1320], [20240918, 9.94, 9.94, 9.95, 9.93, 9.95, 17900, 177836.0, 1321], [20240918, 9.95, 9.94, 9.94, 9.93, 9.93, 12300, 122170.0, 1322], [20240918, 9.93, 9.94, 9.94, 9.94, 9.94, 8800, 87472.0, 1323], [20240918, 9.94, 9.94, 9.95, 9.94, 9.94, 12600, 125255.0, 1324], [20240918, 9.94, 9.94, 9.95, 9.93, 9.93, 34100, 338993.0, 1325], [20240918, 9.93, 9.94, 9.94, 9.92, 9.92, 23500, 233264.0, 1326], [20240918, 9.92, 9.93, 9.94, 9.93, 9.94, 8000, 79456.0, 1327], [20240918, 9.94, 9.94, 9.94, 9.92, 9.92, 11000, 109240.0, 1328], [20240918, 9.92, 9.92, 9.94, 9.92, 9.94, 18700, 185592.0, 1329], [20240918, 9.94, 9.94, 9.94, 9.94, 9.94, 12600, 125236.0, 1330], [20240918, 9.94, 9.94, 9.95, 9.94, 9.95, 600, 5965.0, 1331], [20240918, 9.95, 9.95, 9.96, 9.95, 9.96, 5900, 58707.0, 1332], [20240918, 9.96, 9.95, 9.95, 9.94, 9.94, 11300, 112422.0, 1333], [20240918, 9.94, 9.94, 9.94, 9.92, 9.92, 23200, 230272.0, 1334], [20240918, 9.92, 9.92, 9.92, 9.91, 9.92, 60400, 599176.0, 1335], [20240918, 9.92, 9.92, 9.94, 9.92, 9.93, 21600, 214441.0, 1336], [20240918, 9.93, 9.94, 9.95, 9.94, 9.94, 10700, 106449.0, 1337], [20240918, 9.94, 9.95, 9.96, 9.95, 9.96, 5800, 57721.0, 1338], [20240918, 9.96, 9.96, 9.98, 9.96, 9.98, 24400, 243265.0, 1339], [20240918, 9.98, 9.98, 10.0, 9.98, 10.0, 26100, 260486.0, 1340], [20240918, 10.0, 10.0, 10.1, 9.99, 10.1, 131400, 1322466.0, 1341], [20240918, 10.1, 10.06, 10.06, 10.02, 10.05, 62700, 629966.0, 1342], [20240918, 10.05, 10.05, 10.05, 10.03, 10.03, 48900, 490550.0, 1343], [20240918, 10.03, 10.03, 10.07, 10.03, 10.06, 59500, 597794.0, 1344], [20240918, 10.06, 10.07, 10.18, 10.05, 10.17, 227900, 2308911.0, 1345], [20240918, 10.17, 10.15, 10.15, 10.12, 10.12, 91600, 928258.0, 1346], [20240918, 10.12, 10.12, 10.14, 10.11, 10.13, 57700, 584341.0, 1347], [20240918, 10.13, 10.13, 10.13, 10.09, 10.09, 61400, 620423.0, 1348], [20240918, 10.09, 10.09, 10.1, 10.08, 10.09, 37300, 376317.0, 1349], [20240918, 10.09, 10.09, 10.09, 10.08, 10.09, 11600, 117010.0, 1350], [20240918, 10.09, 10.09, 10.09, 10.06, 10.06, 40100, 404187.0, 1351], [20240918, 10.06, 10.08, 10.1, 10.06, 10.1, 52700, 531593.0, 1352], [20240918, 10.1, 10.1, 10.12, 10.07, 10.12, 35400, 357604.0, 1353], [20240918, 10.12, 10.11, 10.13, 10.11, 10.13, 24400, 246906.0, 1354], [20240918, 10.13, 10.12, 10.13, 10.1, 10.1, 64800, 655485.0, 1355], [20240918, 10.1, 10.1, 10.1, 10.09, 10.09, 14000, 141338.0, 1356], [20240918, 10.09, 10.08, 10.09, 10.06, 10.08, 13400, 135008.0, 1357], [20240918, 10.08, 10.09, 10.14, 10.09, 10.14, 39100, 395760.0, 1358], [20240918, 10.14, 10.13, 10.18, 10.13, 10.18, 65600, 666560.0, 1359], [20240918, 10.18, 10.19, 10.19, 10.17, 10.17, 145300, 1479707.0, 1400], [20240918, 10.17, 10.19, 10.2, 10.17, 10.19, 115900, 1181063.0, 1401], [20240918, 10.19, 10.19, 10.19, 10.17, 10.18, 109300, 1112692.0, 1402], [20240918, 10.18, 10.18, 10.18, 10.14, 10.15, 57900, 588275.0, 1403], [20240918, 10.15, 10.13, 10.15, 10.13, 10.14, 17500, 177534.0, 1404], [20240918, 10.14, 10.14, 10.18, 10.14, 10.18, 36200, 368013.0, 1405], [20240918, 10.18, 10.17, 10.18, 10.17, 10.17, 20000, 203563.0, 1406], [20240918, 10.17, 10.17, 10.18, 10.17, 10.18, 68300, 695045.0, 1407], [20240918, 10.18, 10.17, 10.17, 10.15, 10.15, 43000, 437071.0, 1408], [20240918, 10.15, 10.15, 10.16, 10.14, 10.14, 29300, 297296.0, 1409], [20240918, 10.14, 10.13, 10.17, 10.13, 10.17, 94400, 958477.0, 1410], [20240918, 10.17, 10.15, 10.17, 10.15, 10.16, 21900, 222390.0, 1411], [20240918, 10.16, 10.16, 10.16, 10.16, 10.16, 12700, 129030.0, 1412], [20240918, 10.16, 10.16, 10.18, 10.16, 10.18, 47500, 483014.0, 1413], [20240918, 10.18, 10.18, 10.19, 10.18, 10.18, 32700, 332909.0, 1414], [20240918, 10.18, 10.18, 10.18, 10.16, 10.16, 42200, 429080.0, 1415], [20240918, 10.16, 10.16, 10.16, 10.15, 10.15, 23700, 240601.0, 1416], [20240918, 10.15, 10.15, 10.15, 10.14, 10.14, 22600, 229198.0, 1417], [20240918, 10.14, 10.13, 10.15, 10.13, 10.15, 15900, 161205.0, 1418], [20240918, 10.15, 10.14, 10.16, 10.14, 10.16, 78100, 792925.0, 1419], [20240918, 10.16, 10.15, 10.18, 10.15, 10.16, 43100, 438263.0, 1420], [20240918, 10.16, 10.16, 10.17, 10.16, 10.16, 26500, 269333.0, 1421], [20240918, 10.16, 10.16, 10.16, 10.14, 10.14, 68500, 695408.0, 1422], [20240918, 10.14, 10.15, 10.15, 10.13, 10.13, 22900, 232195.0, 1423], [20240918, 10.13, 10.13, 10.13, 10.12, 10.12, 27300, 276493.0, 1424], [20240918, 10.12, 10.12, 10.12, 10.1, 10.1, 17700, 179065.0, 1425], [20240918, 10.1, 10.1, 10.12, 10.09, 10.1, 20600, 208124.0, 1426], [20240918, 10.1, 10.1, 10.1, 10.1, 10.1, 39400, 397940.0, 1427], [20240918, 10.1, 10.11, 10.11, 10.1, 10.11, 19800, 200114.0, 1428], [20240918, 10.11, 10.11, 10.12, 10.11, 10.12, 8600, 87015.0, 1429], [20240918, 10.12, 10.11, 10.11, 10.1, 10.11, 41600, 420562.0, 1430], [20240918, 10.11, 10.11, 10.12, 10.11, 10.11, 19400, 196093.0, 1431], [20240918, 10.11, 10.11, 10.13, 10.11, 10.13, 45900, 464517.0, 1432], [20240918, 10.13, 10.12, 10.14, 10.12, 10.13, 29400, 297934.0, 1433], [20240918, 10.13, 10.13, 10.15, 10.13, 10.14, 25600, 259460.0, 1434], [20240918, 10.14, 10.13, 10.14, 10.13, 10.14, 25800, 261577.0, 1435], [20240918, 10.14, 10.14, 10.14, 10.13, 10.14, 25400, 257402.0, 1436], [20240918, 10.14, 10.14, 10.14, 10.13, 10.14, 37800, 383272.0, 1437], [20240918, 10.14, 10.14, 10.14, 10.13, 10.13, 27300, 276649.0, 1438], [20240918, 10.13, 10.13, 10.13, 10.12, 10.12, 42700, 432490.0, 1439], [20240918, 10.12, 10.12, 10.13, 10.12, 10.13, 33200, 336292.0, 1440], [20240918, 10.13, 10.13, 10.13, 10.12, 10.13, 12200, 123488.0, 1441], [20240918, 10.13, 10.13, 10.13, 10.11, 10.11, 65800, 665913.0, 1442], [20240918, 10.11, 10.11, 10.12, 10.11, 10.11, 32300, 326556.0, 1443], [20240918, 10.11, 10.11, 10.11, 10.1, 10.1, 54400, 549859.0, 1444], [20240918, 10.1, 10.1, 10.11, 10.06, 10.06, 126400, 1274834.0, 1445], [20240918, 10.06, 10.05, 10.06, 10.04, 10.05, 61000, 612970.0, 1446], [20240918, 10.05, 10.05, 10.09, 10.05, 10.09, 83100, 836703.0, 1447], [20240918, 10.09, 10.08, 10.09, 10.07, 10.08, 26900, 271117.0, 1448], [20240918, 10.08, 10.07, 10.08, 10.07, 10.07, 24100, 242732.0, 1449], [20240918, 10.07, 10.07, 10.08, 10.07, 10.08, 60200, 606757.0, 1450], [20240918, 10.08, 10.08, 10.1, 10.08, 10.09, 112600, 1135619.0, 1451], [20240918, 10.09, 10.1, 10.1, 10.08, 10.09, 58100, 586146.0, 1452], [20240918, 10.09, 10.09, 10.12, 10.08, 10.12, 88700, 896077.0, 1453], [20240918, 10.12, 10.11, 10.11, 10.1, 10.11, 46800, 473051.0, 1454], [20240918, 10.11, 10.11, 10.12, 10.11, 10.11, 83500, 844145.0, 1455], [20240918, 10.11, 10.11, 10.12, 10.1, 10.1, 164800, 1666138.0, 1456], [20240918, 10.1, 10.11, 10.11, 10.1, 10.11, 153100, 1547099.0, 1457], [20240918, 10.11, 10.11, 10.11, 10.11, 10.11, 3700, 37407.0, 1458], [20240918, 10.11, 10.11, 10.11, 10.11, 10.11, 0, 0.0, 1459], [20240918, 10.11, 10.12, 10.12, 10.12, 10.12, 236900, 2397428.0, 1500]], "symbol": "000151.sz", "name": "000151.sz", "ver": 2}
+/*暴露外部用的方法*/
+export
+{
+    SZ_000151_M1_KLINE
+}