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
  1. package/lib/umychart.vue.js +2 -2
  2. package/package.json +1 -1
  3. package/src/jscommon/umychart.style.js +6 -0
  4. package/src/jscommon/umychart.testdata/60000.sh.NewsInteract.export.js +6 -0
  5. package/src/jscommon/umychart.testdata/60000.sh.TradeDetal.export.js +6 -0
  6. package/src/jscommon/umychart.testdata/60000.sh.capital.kline.export.js +6 -0
  7. package/src/jscommon/umychart.testdata/60000.sh.finance_7.export.js +6 -0
  8. package/src/jscommon/umychart.testdata/Day5Minute/000001.sz.5day.minute.export.js +6 -0
  9. package/src/jscommon/umychart.testdata/Day5Minute/000151.sz.5day.minute.export.js +6 -0
  10. package/src/jscommon/umychart.testdata/Day5Minute/600000.sh.5day.minute.export.js +6 -0
  11. package/src/jscommon/umychart.testdata/DayKLine/000001.sh.day.kline.export.js +6 -0
  12. package/src/jscommon/umychart.testdata/DayKLine/000001.sz.day.kline.export.js +6 -0
  13. package/src/jscommon/umychart.testdata/DayKLine/000151.sz.day.kline.export.js +6 -0
  14. package/src/jscommon/umychart.testdata/DayKLine/000300.sh.day.kline.export.js +6 -0
  15. package/src/jscommon/umychart.testdata/DayKLine/399001.sz.day.kline.export.js +6 -0
  16. package/src/jscommon/umychart.testdata/DayKLine/399005.sz.day.kline.export.js +6 -0
  17. package/src/jscommon/umychart.testdata/DayKLine/399006.sz.day.kline.export.js +6 -0
  18. package/src/jscommon/umychart.testdata/DayKLine/600000.sh.day.kline.export.js +6 -0
  19. package/src/jscommon/umychart.testdata/DayKLine/ICL8.cfe.day.kline.export.js +6 -0
  20. package/src/jscommon/umychart.testdata/DayKLine/IFL8.cfe.day.kline.export.js +6 -0
  21. package/src/jscommon/umychart.testdata/DayKLine/IML8.cfe.day.kline.export.js +6 -0
  22. package/src/jscommon/umychart.testdata/DayMinute/000001.sz.1day.minute.export.js +6 -0
  23. package/src/jscommon/umychart.testdata/DayMinute/000151.sz.1day.minute.export.js +6 -0
  24. package/src/jscommon/umychart.testdata/DayMinute/600000.sh.1day.minute.export.js +6 -0
  25. package/src/jscommon/umychart.testdata/M1KLine/000001.sh.minute.kline.export.js +6 -0
  26. package/src/jscommon/umychart.testdata/M1KLine/000001.sz.minute.kline.export.js +6 -0
  27. package/src/jscommon/umychart.testdata/M1KLine/000151.sz.minute.kline.export.js +6 -0
  28. package/src/jscommon/umychart.testdata/M1KLine/000300.sh.minute.kline.export.js +6 -0
  29. package/src/jscommon/umychart.testdata/M1KLine/399001.sz.minute.kline.export.js +6 -0
  30. package/src/jscommon/umychart.testdata/M1KLine/399005.sz.minute.kline.export.js +6 -0
  31. package/src/jscommon/umychart.testdata/M1KLine/399006.sz.minute.kline.export.js +6 -0
  32. package/src/jscommon/umychart.testdata/M1KLine/600000.sh.minute.kline.export.js +6 -0
  33. package/src/jscommon/umychart.testdata/M1KLine/ICL8.cfe.minute.kline.export.js +6 -0
  34. package/src/jscommon/umychart.testdata/M1KLine/IFL8.cfe.minute.kline.export.js +6 -0
  35. package/src/jscommon/umychart.testdata/M1KLine/IML8.cfe.minute.kline.export.js +6 -0
  36. package/src/jscommon/umychart.testdata/shsz_stock_data.export.js +6 -0
  37. package/src/jscommon/umychart.testdata/symbollist_shsz.export.js +6 -0
  38. package/src/jscommon/umychart.uniapp.h5/umychart.uniapp.h5.js +7 -1
  39. package/src/jscommon/umychart.version.js +1 -1
  40. package/src/jscommon/umychart.vue/umychart.vue.js +7 -1
  41. package/src/jscommon/umychart.vue.testdata/60000.sh.NewsInteract.js +7738 -0
  42. package/src/jscommon/umychart.vue.testdata/60000.sh.TradeDetal.js +79 -0
  43. package/src/jscommon/umychart.vue.testdata/60000.sh.capital.kline.js +274 -0
  44. package/src/jscommon/umychart.vue.testdata/60000.sh.finance_7.js +224 -0
  45. package/src/jscommon/umychart.vue.testdata/Day5Minute/000001.sz.5day.minute.js +10987 -0
  46. package/src/jscommon/umychart.vue.testdata/Day5Minute/000151.sz.5day.minute.js +10987 -0
  47. package/src/jscommon/umychart.vue.testdata/Day5Minute/600000.sh.5day.minute.js +10987 -0
  48. package/src/jscommon/umychart.vue.testdata/DayKLine/000001.sh.day.kline.js +13 -0
  49. package/src/jscommon/umychart.vue.testdata/DayKLine/000001.sz.day.kline.js +13 -0
  50. package/src/jscommon/umychart.vue.testdata/DayKLine/000151.sz.day.kline.js +13 -0
  51. package/src/jscommon/umychart.vue.testdata/DayKLine/000300.sh.day.kline.js +11 -0
  52. package/src/jscommon/umychart.vue.testdata/DayKLine/399001.sz.day.kline.js +12 -0
  53. package/src/jscommon/umychart.vue.testdata/DayKLine/399005.sz.day.kline.js +11 -0
  54. package/src/jscommon/umychart.vue.testdata/DayKLine/399006.sz.day.kline.js +12 -0
  55. package/src/jscommon/umychart.vue.testdata/DayKLine/600000.sh.day.kline.js +12 -0
  56. package/src/jscommon/umychart.vue.testdata/DayKLine/ICL8.cfe.day.kline.js +13 -0
  57. package/src/jscommon/umychart.vue.testdata/DayKLine/IFL8.cfe.day.kline.js +14 -0
  58. package/src/jscommon/umychart.vue.testdata/DayKLine/IML8.cfe.day.kline.js +13 -0
  59. package/src/jscommon/umychart.vue.testdata/DayMinute/000001.sz.1day.minute.js +2213 -0
  60. package/src/jscommon/umychart.vue.testdata/DayMinute/000151.sz.1day.minute.js +2215 -0
  61. package/src/jscommon/umychart.vue.testdata/DayMinute/600000.sh.1day.minute.js +2215 -0
  62. package/src/jscommon/umychart.vue.testdata/M1KLine/000001.sh.minute.kline.js +176898 -0
  63. package/src/jscommon/umychart.vue.testdata/M1KLine/000001.sz.minute.kline.js +11 -0
  64. package/src/jscommon/umychart.vue.testdata/M1KLine/000151.sz.minute.kline.js +10 -0
  65. package/src/jscommon/umychart.vue.testdata/M1KLine/000300.sh.minute.kline.js +11 -0
  66. package/src/jscommon/umychart.vue.testdata/M1KLine/399001.sz.minute.kline.js +176897 -0
  67. package/src/jscommon/umychart.vue.testdata/M1KLine/399005.sz.minute.kline.js +11 -0
  68. package/src/jscommon/umychart.vue.testdata/M1KLine/399006.sz.minute.kline.js +11 -0
  69. package/src/jscommon/umychart.vue.testdata/M1KLine/600000.sh.minute.kline.js +11 -0
  70. package/src/jscommon/umychart.vue.testdata/M1KLine/ICL8.cfe.minute.kline.js +13 -0
  71. package/src/jscommon/umychart.vue.testdata/M1KLine/IFL8.cfe.minute.kline.js +13 -0
  72. package/src/jscommon/umychart.vue.testdata/M1KLine/IML8.cfe.minute.kline.js +13 -0
  73. package/src/jscommon/umychart.vue.testdata/shsz_stock_data.js +45487 -0
  74. package/src/jscommon/umychart.vue.testdata/symbollist_shsz.js +30051 -0
  75. package/src/jscommon/umychart.vue.testdata/umychart.NetworkFilterTest.vue.js +1840 -0
package/src/jscommon/umychart.vue.testdata/M1KLine/600000.sh.minute.kline.js ADDED
@@ -0,0 +1,11 @@
1
+
2
+
3
+ var SH_600000_M1_KLINE={"data": [[20240614, 8.1, 8.1, 8.14, 8.07, 8.11, 865600, 7014515.5, 931], [20240614, 8.11, 8.1, 8.12, 8.1, 8.12, 380700, 3087343.0, 932], [20240614, 8.12, 8.11, 8.12, 8.07, 8.08, 188500, 1524170.0, 933], [20240614, 8.08, 8.07, 8.1, 8.06, 8.1, 275100, 2223305.0, 934], [20240614, 8.1, 8.08, 8.09, 8.08, 8.08, 134800, 1089431.0, 935], [20240614, 8.08, 8.07, 8.09, 8.07, 8.08, 265600, 2146861.0, 936], [20240614, 8.08, 8.09, 8.09, 8.09, 8.09, 101400, 819640.0, 937], [20240614, 8.09, 8.09, 8.1, 8.08, 8.08, 346700, 2803391.0, 938], [20240614, 8.08, 8.08, 8.08, 8.07, 8.07, 243200, 1962822.0, 939], [20240614, 8.07, 8.07, 8.08, 8.06, 8.07, 375800, 3031925.0, 940], [20240614, 8.07, 8.06, 8.08, 8.06, 8.07, 244800, 1975976.0, 941], [20240614, 8.07, 8.07, 8.1, 8.07, 8.09, 469800, 3796626.0, 942], [20240614, 8.09, 8.08, 8.09, 8.08, 8.09, 224200, 1812676.0, 943], [20240614, 8.09, 8.09, 8.1, 8.09, 8.1, 248600, 2012200.0, 944], [20240614, 8.1, 8.09, 8.1, 8.09, 8.1, 203200, 1645585.0, 945], [20240614, 8.1, 8.09, 8.12, 8.09, 8.12, 167200, 1355198.0, 946], [20240614, 8.12, 8.11, 8.13, 8.11, 8.13, 227800, 1849420.0, 947], [20240614, 8.13, 8.12, 8.14, 8.12, 8.13, 258300, 2100853.0, 948], [20240614, 8.13, 8.13, 8.13, 8.11, 8.12, 251900, 2045159.0, 949], [20240614, 8.12, 8.11, 8.13, 8.11, 8.12, 208900, 1696564.0, 950], [20240614, 8.12, 8.13, 8.13, 8.12, 8.13, 195800, 1590851.0, 951], [20240614, 8.13, 8.13, 8.14, 8.11, 8.11, 353600, 2873934.0, 952], [20240614, 8.11, 8.11, 8.13, 8.1, 8.11, 571000, 4633099.0, 953], [20240614, 8.11, 8.11, 8.12, 8.09, 8.11, 471900, 3825393.0, 954], [20240614, 8.11, 8.11, 8.12, 8.09, 8.1, 495700, 4016691.0, 955], [20240614, 8.1, 8.1, 8.12, 8.1, 8.11, 333400, 2705877.0, 956], [20240614, 8.11, 8.11, 8.12, 8.11, 8.11, 139500, 1131461.0, 957], [20240614, 8.11, 8.1, 8.11, 8.1, 8.1, 67400, 546214.0, 958], [20240614, 8.1, 8.11, 8.12, 8.1, 8.1, 186000, 1507609.0, 959], [20240614, 8.1, 8.11, 8.11, 8.09, 8.11, 232700, 1884622.0, 1000], [20240614, 8.11, 8.11, 8.11, 8.1, 8.11, 347900, 2817374.0, 1001], [20240614, 8.11, 8.1, 8.11, 8.09, 8.11, 105900, 857496.0, 1002], [20240614, 8.11, 8.11, 8.11, 8.1, 8.11, 146200, 1184791.0, 1003], [20240614, 8.11, 8.11, 8.11, 8.1, 8.11, 179400, 1453652.0, 1004], [20240614, 8.11, 8.11, 8.11, 8.08, 8.09, 218000, 1764287.0, 1005], [20240614, 8.09, 8.08, 8.09, 8.08, 8.08, 285800, 2307660.0, 1006], [20240614, 8.08, 8.08, 8.09, 8.07, 8.08, 271400, 2193528.0, 1007], [20240614, 8.08, 8.09, 8.09, 8.08, 8.08, 58800, 475400.0, 1008], [20240614, 8.08, 8.09, 8.09, 8.08, 8.08, 28300, 228690.0, 1009], [20240614, 8.08, 8.08, 8.08, 8.06, 8.07, 459400, 3706762.0, 1010], [20240614, 8.07, 8.07, 8.07, 8.06, 8.06, 85600, 690393.0, 1011], [20240614, 8.06, 8.07, 8.07, 8.06, 8.07, 368600, 2973391.0, 1012], [20240614, 8.07, 8.06, 8.07, 8.06, 8.06, 95800, 772288.0, 1013], [20240614, 8.06, 8.07, 8.07, 8.06, 8.06, 66300, 534529.0, 1014], [20240614, 8.06, 8.07, 8.08, 8.07, 8.07, 213100, 1720229.0, 1015], [20240614, 8.07, 8.08, 8.09, 8.07, 8.08, 69400, 560711.0, 1016], [20240614, 8.08, 8.08, 8.09, 8.07, 8.07, 131000, 1057681.0, 1017], [20240614, 8.07, 8.07, 8.08, 8.07, 8.08, 27600, 222858.0, 1018], [20240614, 8.08, 8.08, 8.08, 8.07, 8.07, 71300, 575617.0, 1019], [20240614, 8.07, 8.07, 8.08, 8.07, 8.07, 157200, 1268879.0, 1020], [20240614, 8.07, 8.08, 8.08, 8.06, 8.06, 679000, 5476677.0, 1021], [20240614, 8.06, 8.07, 8.08, 8.05, 8.06, 272700, 2198700.0, 1022], [20240614, 8.06, 8.07, 8.07, 8.05, 8.05, 724200, 5837365.0, 1023], [20240614, 8.05, 8.05, 8.06, 8.05, 8.06, 180400, 1452930.0, 1024], [20240614, 8.06, 8.05, 8.06, 8.05, 8.05, 115400, 929337.0, 1025], [20240614, 8.05, 8.06, 8.06, 8.05, 8.05, 112300, 904374.0, 1026], [20240614, 8.05, 8.05, 8.07, 8.05, 8.06, 263300, 2121873.0, 1027], [20240614, 8.06, 8.05, 8.06, 8.05, 8.05, 43100, 347238.0, 1028], [20240614, 8.05, 8.05, 8.06, 8.05, 8.05, 74000, 596009.0, 1029], [20240614, 8.05, 8.06, 8.06, 8.05, 8.05, 173500, 1397607.0, 1030], [20240614, 8.05, 8.06, 8.06, 8.03, 8.03, 636500, 5120668.0, 1031], [20240614, 8.03, 8.03, 8.04, 8.02, 8.02, 258700, 2076288.0, 1032], [20240614, 8.02, 8.02, 8.03, 8.01, 8.01, 296200, 2375049.0, 1033], [20240614, 8.01, 8.01, 8.02, 8.01, 8.02, 260800, 2089902.0, 1034], [20240614, 8.02, 8.02, 8.03, 8.01, 8.02, 145800, 1169359.0, 1035], [20240614, 8.02, 8.01, 8.01, 8.0, 8.01, 413400, 3309944.0, 1036], [20240614, 8.01, 8.01, 8.01, 8.0, 8.0, 219400, 1755463.0, 1037], [20240614, 8.0, 8.0, 8.01, 8.0, 8.0, 220100, 1761468.0, 1038], [20240614, 8.0, 8.01, 8.01, 8.0, 8.0, 221300, 1771039.0, 1039], [20240614, 8.0, 8.0, 8.0, 7.99, 7.99, 137600, 1100173.0, 1040], [20240614, 7.99, 7.99, 8.02, 7.99, 8.0, 475500, 3806477.0, 1041], [20240614, 8.0, 8.01, 8.02, 8.0, 8.01, 213300, 1707725.0, 1042], [20240614, 8.01, 8.01, 8.02, 8.0, 8.0, 76800, 615128.0, 1043], [20240614, 8.0, 8.0, 8.02, 8.0, 8.01, 88900, 711945.0, 1044], [20240614, 8.01, 8.01, 8.02, 8.0, 8.0, 87000, 696754.0, 1045], [20240614, 8.0, 8.01, 8.02, 8.01, 8.01, 266600, 2135731.0, 1046], [20240614, 8.01, 8.01, 8.02, 8.01, 8.01, 53100, 425496.0, 1047], [20240614, 8.01, 8.02, 8.02, 8.01, 8.01, 179700, 1440796.0, 1048], [20240614, 8.01, 8.02, 8.02, 8.01, 8.01, 67300, 539226.0, 1049], [20240614, 8.01, 8.01, 8.02, 8.0, 8.0, 104600, 837636.0, 1050], [20240614, 8.0, 8.02, 8.02, 8.0, 8.01, 63400, 507699.0, 1051], [20240614, 8.01, 8.02, 8.02, 8.01, 8.01, 58900, 472027.0, 1052], [20240614, 8.01, 8.01, 8.03, 8.01, 8.02, 171500, 1375434.25, 1053], [20240614, 8.02, 8.02, 8.03, 8.02, 8.02, 43200, 346865.5, 1054], [20240614, 8.02, 8.02, 8.03, 8.01, 8.03, 107200, 859926.0, 1055], [20240614, 8.03, 8.03, 8.03, 8.01, 8.03, 70600, 566197.0, 1056], [20240614, 8.03, 8.03, 8.03, 8.02, 8.03, 36000, 288816.0, 1057], [20240614, 8.03, 8.03, 8.03, 8.02, 8.02, 22100, 177283.0, 1058], [20240614, 8.02, 8.02, 8.03, 8.02, 8.02, 23600, 189323.0, 1059], [20240614, 8.02, 8.02, 8.02, 8.01, 8.02, 76000, 609597.0, 1100], [20240614, 8.02, 8.02, 8.03, 8.02, 8.02, 51600, 413946.0, 1101], [20240614, 8.02, 8.03, 8.03, 8.02, 8.02, 47500, 380989.0, 1102], [20240614, 8.02, 8.02, 8.02, 8.01, 8.01, 69500, 557218.0, 1103], [20240614, 8.01, 8.02, 8.02, 8.01, 8.01, 25000, 200337.0, 1104], [20240614, 8.01, 8.01, 8.02, 8.01, 8.01, 86700, 694934.0, 1105], [20240614, 8.01, 8.01, 8.02, 8.01, 8.02, 17800, 142691.0, 1106], [20240614, 8.02, 8.01, 8.02, 8.01, 8.01, 40000, 320607.0, 1107], [20240614, 8.01, 8.01, 8.02, 8.01, 8.01, 98700, 790654.0, 1108], [20240614, 8.01, 8.01, 8.01, 8.0, 8.0, 35300, 282607.0, 1109], [20240614, 8.0, 8.0, 8.01, 8.0, 8.01, 28800, 230469.0, 1110], [20240614, 8.01, 8.0, 8.01, 7.99, 8.0, 341500, 2732181.0, 1111], [20240614, 8.0, 7.99, 8.0, 7.99, 8.0, 38200, 305443.0, 1112], [20240614, 8.0, 8.0, 8.01, 7.99, 8.0, 788900, 6310879.5, 1113], [20240614, 8.0, 7.99, 8.02, 7.99, 8.01, 222900, 1785509.0, 1114], [20240614, 8.01, 8.02, 8.03, 8.01, 8.01, 119900, 961526.31, 1115], [20240614, 8.01, 8.03, 8.04, 8.03, 8.04, 247000, 1984524.12, 1116], [20240614, 8.04, 8.03, 8.05, 8.03, 8.04, 164100, 1319714.0, 1117], [20240614, 8.04, 8.04, 8.04, 8.03, 8.04, 33000, 265237.0, 1118], [20240614, 8.04, 8.04, 8.05, 8.04, 8.05, 98400, 791215.0, 1119], [20240614, 8.05, 8.05, 8.05, 8.04, 8.05, 61300, 493366.0, 1120], [20240614, 8.05, 8.04, 8.05, 8.04, 8.05, 79400, 639016.0, 1121], [20240614, 8.05, 8.04, 8.05, 8.04, 8.04, 28200, 226961.0, 1122], [20240614, 8.04, 8.04, 8.06, 8.04, 8.06, 164900, 1327565.0, 1123], [20240614, 8.06, 8.05, 8.05, 8.04, 8.04, 12900, 103819.0, 1124], [20240614, 8.04, 8.04, 8.04, 8.02, 8.03, 161600, 1298730.0, 1125], [20240614, 8.03, 8.02, 8.03, 8.02, 8.03, 59400, 476872.0, 1126], [20240614, 8.03, 8.03, 8.04, 8.02, 8.03, 24700, 198278.0, 1127], [20240614, 8.03, 8.03, 8.03, 8.02, 8.03, 36200, 290637.0, 1128], [20240614, 8.03, 8.02, 8.04, 8.02, 8.03, 43300, 347644.0, 1129], [20240614, 8.03, 8.03, 8.04, 8.02, 8.03, 40900, 328481.0, 1130], [20240614, 8.03, 8.04, 8.04, 8.03, 8.03, 98700, 792280.19, 1301], [20240614, 8.03, 8.03, 8.04, 8.02, 8.03, 153400, 1232065.75, 1302], [20240614, 8.03, 8.03, 8.03, 8.02, 8.02, 113700, 912611.0, 1303], [20240614, 8.02, 8.02, 8.04, 8.02, 8.03, 161900, 1299823.25, 1304], [20240614, 8.03, 8.03, 8.05, 8.03, 8.04, 131900, 1060554.0, 1305], [20240614, 8.04, 8.05, 8.05, 8.04, 8.04, 50500, 406114.0, 1306], [20240614, 8.04, 8.04, 8.05, 8.03, 8.03, 109700, 881809.0, 1307], [20240614, 8.03, 8.03, 8.05, 8.03, 8.05, 112600, 905195.0, 1308], [20240614, 8.05, 8.05, 8.06, 8.04, 8.06, 266000, 2141584.0, 1309], [20240614, 8.06, 8.05, 8.06, 8.05, 8.06, 44100, 355083.0, 1310], [20240614, 8.06, 8.04, 8.06, 8.04, 8.06, 181700, 1462911.0, 1311], [20240614, 8.06, 8.05, 8.06, 8.05, 8.05, 6200, 49922.0, 1312], [20240614, 8.05, 8.05, 8.07, 8.05, 8.07, 198700, 1601269.0, 1313], [20240614, 8.07, 8.07, 8.07, 8.06, 8.07, 79000, 637372.0, 1314], [20240614, 8.07, 8.07, 8.08, 8.07, 8.07, 98800, 797287.0, 1315], [20240614, 8.07, 8.07, 8.08, 8.07, 8.08, 4600, 37162.0, 1316], [20240614, 8.08, 8.07, 8.09, 8.07, 8.09, 266100, 2150383.0, 1317], [20240614, 8.09, 8.08, 8.09, 8.08, 8.09, 102700, 830465.0, 1318], [20240614, 8.09, 8.09, 8.09, 8.08, 8.09, 73300, 592516.0, 1319], [20240614, 8.09, 8.09, 8.1, 8.09, 8.1, 151900, 1228932.0, 1320], [20240614, 8.1, 8.1, 8.11, 8.1, 8.1, 280200, 2270135.0, 1321], [20240614, 8.1, 8.11, 8.11, 8.1, 8.1, 27700, 224505.0, 1322], [20240614, 8.1, 8.1, 8.11, 8.09, 8.09, 413200, 3344708.0, 1323], [20240614, 8.09, 8.09, 8.1, 8.09, 8.1, 83900, 678770.0, 1324], [20240614, 8.1, 8.09, 8.1, 8.09, 8.09, 52400, 424038.0, 1325], [20240614, 8.09, 8.1, 8.1, 8.08, 8.1, 197300, 1595918.0, 1326], [20240614, 8.1, 8.08, 8.11, 8.08, 8.1, 232600, 1884182.0, 1327], [20240614, 8.1, 8.11, 8.13, 8.11, 8.11, 757900, 6152865.0, 1328], [20240614, 8.11, 8.11, 8.12, 8.11, 8.12, 75500, 612688.0, 1329], [20240614, 8.12, 8.11, 8.12, 8.11, 8.12, 63400, 514448.0, 1330], [20240614, 8.12, 8.12, 8.13, 8.11, 8.13, 269800, 2190735.0, 1331], [20240614, 8.13, 8.12, 8.13, 8.11, 8.12, 286700, 2327743.0, 1332], [20240614, 8.12, 8.12, 8.12, 8.11, 8.12, 99100, 804234.0, 1333], [20240614, 8.12, 8.11, 8.12, 8.1, 8.1, 168400, 1365483.0, 1334], [20240614, 8.1, 8.11, 8.11, 8.1, 8.1, 27800, 225288.0, 1335], [20240614, 8.1, 8.1, 8.12, 8.1, 8.12, 125000, 1013310.0, 1336], [20240614, 8.12, 8.11, 8.13, 8.11, 8.12, 419600, 3405380.0, 1337], [20240614, 8.12, 8.12, 8.13, 8.11, 8.12, 164900, 1339845.0, 1338], [20240614, 8.12, 8.13, 8.13, 8.12, 8.13, 53000, 430656.0, 1339], [20240614, 8.13, 8.12, 8.13, 8.12, 8.13, 104800, 851390.0, 1340], [20240614, 8.13, 8.13, 8.13, 8.12, 8.12, 266100, 2162748.0, 1341], [20240614, 8.12, 8.12, 8.13, 8.12, 8.12, 78600, 638363.0, 1342], [20240614, 8.12, 8.12, 8.13, 8.12, 8.12, 80800, 656313.0, 1343], [20240614, 8.12, 8.13, 8.13, 8.12, 8.12, 75100, 610040.0, 1344], [20240614, 8.12, 8.12, 8.13, 8.12, 8.12, 57800, 469563.0, 1345], [20240614, 8.12, 8.13, 8.13, 8.11, 8.11, 285700, 2320472.0, 1346], [20240614, 8.11, 8.12, 8.12, 8.11, 8.11, 63500, 515071.0, 1347], [20240614, 8.11, 8.11, 8.12, 8.11, 8.11, 97800, 793352.0, 1348], [20240614, 8.11, 8.12, 8.13, 8.11, 8.12, 325000, 2638252.0, 1349], [20240614, 8.12, 8.12, 8.13, 8.12, 8.12, 56600, 459657.0, 1350], [20240614, 8.12, 8.13, 8.13, 8.12, 8.12, 51400, 417394.0, 1351], [20240614, 8.12, 8.12, 8.13, 8.11, 8.11, 240900, 1955913.0, 1352], [20240614, 8.11, 8.12, 8.12, 8.11, 8.11, 41600, 337514.0, 1353], [20240614, 8.11, 8.12, 8.13, 8.11, 8.13, 181700, 1475375.0, 1354], [20240614, 8.13, 8.12, 8.13, 8.12, 8.12, 71300, 579308.0, 1355], [20240614, 8.12, 8.12, 8.13, 8.12, 8.12, 57200, 464669.0, 1356], [20240614, 8.12, 8.12, 8.13, 8.11, 8.12, 246100, 1997583.0, 1357], [20240614, 8.12, 8.11, 8.12, 8.1, 8.11, 203500, 1650523.0, 1358], [20240614, 8.11, 8.11, 8.12, 8.11, 8.11, 193600, 1571327.0, 1359], [20240614, 8.11, 8.11, 8.12, 8.11, 8.11, 46700, 378860.0, 1400], [20240614, 8.11, 8.12, 8.13, 8.11, 8.13, 402700, 3270440.0, 1401], [20240614, 8.13, 8.13, 8.14, 8.12, 8.13, 578300, 4700896.0, 1402], [20240614, 8.13, 8.14, 8.14, 8.13, 8.13, 54600, 444107.0, 1403], [20240614, 8.13, 8.13, 8.13, 8.12, 8.12, 320300, 2602713.0, 1404], [20240614, 8.12, 8.12, 8.13, 8.11, 8.13, 136000, 1104851.0, 1405], [20240614, 8.13, 8.12, 8.13, 8.12, 8.13, 112000, 909982.0, 1406], [20240614, 8.13, 8.13, 8.14, 8.12, 8.13, 196900, 1601021.0, 1407], [20240614, 8.13, 8.14, 8.14, 8.13, 8.13, 122600, 997688.0, 1408], [20240614, 8.13, 8.14, 8.14, 8.13, 8.14, 77300, 628879.0, 1409], [20240614, 8.14, 8.14, 8.14, 8.13, 8.14, 155700, 1267092.0, 1410], [20240614, 8.14, 8.14, 8.15, 8.13, 8.14, 169600, 1380287.0, 1411], [20240614, 8.14, 8.14, 8.16, 8.13, 8.16, 351000, 2860152.0, 1412], [20240614, 8.16, 8.16, 8.16, 8.13, 8.13, 174400, 1420310.0, 1413], [20240614, 8.13, 8.13, 8.14, 8.13, 8.14, 150200, 1222051.0, 1414], [20240614, 8.14, 8.13, 8.14, 8.13, 8.14, 112000, 911344.0, 1415], [20240614, 8.14, 8.14, 8.14, 8.13, 8.14, 180900, 1472034.0, 1416], [20240614, 8.14, 8.14, 8.15, 8.14, 8.14, 217800, 1773267.0, 1417], [20240614, 8.14, 8.14, 8.15, 8.14, 8.15, 236700, 1928538.0, 1418], [20240614, 8.15, 8.15, 8.15, 8.13, 8.14, 267300, 2177060.0, 1419], [20240614, 8.14, 8.13, 8.15, 8.13, 8.14, 113500, 924217.0, 1420], [20240614, 8.14, 8.14, 8.15, 8.14, 8.14, 143300, 1167121.0, 1421], [20240614, 8.14, 8.15, 8.16, 8.14, 8.15, 240900, 1963920.0, 1422], [20240614, 8.15, 8.15, 8.15, 8.14, 8.14, 93900, 765134.0, 1423], [20240614, 8.14, 8.15, 8.15, 8.14, 8.15, 142600, 1161852.0, 1424], [20240614, 8.15, 8.16, 8.16, 8.14, 8.16, 187300, 1526930.0, 1425], [20240614, 8.16, 8.15, 8.16, 8.14, 8.15, 183900, 1498627.0, 1426], [20240614, 8.15, 8.15, 8.15, 8.14, 8.14, 150500, 1225838.0, 1427], [20240614, 8.14, 8.14, 8.16, 8.14, 8.15, 247500, 2018098.0, 1428], [20240614, 8.15, 8.16, 8.16, 8.14, 8.14, 76900, 626887.0, 1429], [20240614, 8.14, 8.14, 8.16, 8.14, 8.16, 166600, 1358740.0, 1430], [20240614, 8.16, 8.15, 8.16, 8.15, 8.15, 319200, 2604093.0, 1431], [20240614, 8.15, 8.15, 8.16, 8.15, 8.15, 212900, 1735387.38, 1432], [20240614, 8.15, 8.15, 8.17, 8.15, 8.16, 376300, 3070302.0, 1433], [20240614, 8.16, 8.15, 8.16, 8.15, 8.16, 322800, 2632849.0, 1434], [20240614, 8.16, 8.16, 8.16, 8.15, 8.15, 220100, 1795379.0, 1435], [20240614, 8.15, 8.15, 8.16, 8.15, 8.16, 238000, 1941460.0, 1436], [20240614, 8.16, 8.16, 8.17, 8.15, 8.16, 304000, 2482142.0, 1437], [20240614, 8.16, 8.16, 8.17, 8.16, 8.17, 200000, 1632750.0, 1438], [20240614, 8.17, 8.17, 8.17, 8.16, 8.16, 294300, 2403759.0, 1439], [20240614, 8.16, 8.17, 8.18, 8.16, 8.17, 141100, 1152574.0, 1440], [20240614, 8.17, 8.17, 8.17, 8.16, 8.17, 162000, 1323039.0, 1441], [20240614, 8.17, 8.17, 8.17, 8.16, 8.17, 91300, 745338.0, 1442], [20240614, 8.17, 8.16, 8.17, 8.15, 8.15, 286900, 2339748.0, 1443], [20240614, 8.15, 8.14, 8.15, 8.14, 8.15, 98500, 802339.0, 1444], [20240614, 8.15, 8.15, 8.15, 8.14, 8.15, 85700, 697929.0, 1445], [20240614, 8.15, 8.14, 8.15, 8.14, 8.15, 115100, 937233.0, 1446], [20240614, 8.15, 8.14, 8.15, 8.14, 8.15, 144700, 1178134.0, 1447], [20240614, 8.15, 8.15, 8.15, 8.13, 8.14, 347500, 2827779.0, 1448], [20240614, 8.14, 8.13, 8.14, 8.13, 8.14, 133800, 1088866.0, 1449], [20240614, 8.14, 8.14, 8.15, 8.14, 8.15, 104900, 854105.0, 1450], [20240614, 8.15, 8.14, 8.15, 8.14, 8.15, 189000, 1539961.0, 1451], [20240614, 8.15, 8.15, 8.16, 8.14, 8.16, 115500, 941607.0, 1452], [20240614, 8.16, 8.15, 8.16, 8.14, 8.15, 222500, 1812312.0, 1453], [20240614, 8.15, 8.16, 8.16, 8.14, 8.14, 129700, 1057638.38, 1454], [20240614, 8.14, 8.14, 8.16, 8.14, 8.15, 70000, 570831.0, 1455], [20240614, 8.15, 8.15, 8.16, 8.15, 8.16, 216200, 1762674.75, 1456], [20240614, 8.16, 8.15, 8.16, 8.15, 8.15, 136800, 1115519.0, 1457], [20240614, 8.15, 8.15, 8.15, 8.15, 8.15, 0, 0.0, 1458], [20240614, 8.15, 8.15, 8.15, 8.15, 8.15, 0, 0.0, 1459], [20240614, 8.15, 8.14, 8.14, 8.14, 8.14, 1274600, 10375399.0, 1500], [20240617, 8.14, 8.15, 8.15, 8.09, 8.15, 1604600, 13034615.0, 931], [20240617, 8.15, 8.13, 8.16, 8.1, 8.12, 575400, 4680191.0, 932], [20240617, 8.12, 8.12, 8.12, 8.07, 8.08, 370900, 3001978.0, 933], [20240617, 8.08, 8.08, 8.09, 8.07, 8.08, 141000, 1139496.0, 934], [20240617, 8.08, 8.08, 8.1, 8.08, 8.1, 340600, 2755018.0, 935], [20240617, 8.1, 8.09, 8.11, 8.09, 8.1, 222300, 1800429.0, 936], [20240617, 8.1, 8.1, 8.11, 8.09, 8.09, 360600, 2921339.0, 937], [20240617, 8.09, 8.1, 8.11, 8.09, 8.11, 258500, 2092668.0, 938], [20240617, 8.11, 8.11, 8.11, 8.1, 8.11, 275000, 2227587.0, 939], [20240617, 8.11, 8.11, 8.12, 8.1, 8.11, 364500, 2956622.75, 940], [20240617, 8.11, 8.11, 8.11, 8.1, 8.1, 270800, 2195399.0, 941], [20240617, 8.1, 8.1, 8.11, 8.1, 8.1, 83800, 679164.0, 942], [20240617, 8.1, 8.1, 8.13, 8.1, 8.13, 224900, 1824857.0, 943], [20240617, 8.13, 8.11, 8.13, 8.11, 8.12, 169500, 1376158.0, 944], [20240617, 8.12, 8.12, 8.12, 8.1, 8.11, 154300, 1251452.0, 945], [20240617, 8.11, 8.12, 8.14, 8.12, 8.14, 252000, 2048066.0, 946], [20240617, 8.14, 8.13, 8.14, 8.13, 8.14, 42200, 343339.0, 947], [20240617, 8.14, 8.14, 8.14, 8.13, 8.14, 319900, 2603737.0, 948], [20240617, 8.14, 8.14, 8.14, 8.12, 8.13, 159800, 1299359.0, 949], [20240617, 8.13, 8.13, 8.14, 8.13, 8.14, 142800, 1161838.0, 950], [20240617, 8.14, 8.13, 8.15, 8.13, 8.14, 241300, 1965005.0, 951], [20240617, 8.14, 8.15, 8.15, 8.11, 8.11, 293300, 2385534.0, 952], [20240617, 8.11, 8.11, 8.12, 8.11, 8.12, 145900, 1183828.0, 953], [20240617, 8.12, 8.12, 8.12, 8.11, 8.11, 58000, 470580.0, 954], [20240617, 8.11, 8.12, 8.12, 8.11, 8.11, 38800, 314719.0, 955], [20240617, 8.11, 8.11, 8.12, 8.1, 8.11, 281900, 2286616.0, 956], [20240617, 8.11, 8.11, 8.11, 8.09, 8.09, 250200, 2026352.0, 957], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 76300, 617590.0, 958], [20240617, 8.09, 8.1, 8.1, 8.09, 8.1, 250000, 2024798.0, 959], [20240617, 8.1, 8.1, 8.11, 8.1, 8.11, 329700, 2672665.5, 1000], [20240617, 8.11, 8.1, 8.1, 8.08, 8.08, 251900, 2038936.0, 1001], [20240617, 8.08, 8.09, 8.09, 8.07, 8.08, 441400, 3567007.0, 1002], [20240617, 8.08, 8.09, 8.09, 8.07, 8.09, 159300, 1287465.0, 1003], [20240617, 8.09, 8.09, 8.09, 8.07, 8.07, 227700, 1839921.0, 1004], [20240617, 8.07, 8.07, 8.08, 8.06, 8.07, 275400, 2222551.0, 1005], [20240617, 8.07, 8.08, 8.1, 8.07, 8.09, 576600, 4663005.0, 1006], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 318700, 2580173.5, 1007], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 100300, 812457.5, 1008], [20240617, 8.09, 8.1, 8.11, 8.09, 8.11, 123500, 1000612.0, 1009], [20240617, 8.11, 8.11, 8.11, 8.09, 8.1, 56000, 453555.0, 1010], [20240617, 8.1, 8.1, 8.1, 8.08, 8.09, 102000, 825219.5, 1011], [20240617, 8.09, 8.08, 8.09, 8.08, 8.08, 45300, 366141.0, 1012], [20240617, 8.08, 8.08, 8.09, 8.08, 8.09, 123600, 1000384.5, 1013], [20240617, 8.09, 8.09, 8.09, 8.08, 8.09, 40600, 328497.0, 1014], [20240617, 8.09, 8.09, 8.09, 8.08, 8.08, 368800, 2980533.0, 1015], [20240617, 8.08, 8.09, 8.09, 8.09, 8.09, 552500, 4466841.0, 1016], [20240617, 8.09, 8.09, 8.09, 8.08, 8.08, 54500, 440404.0, 1017], [20240617, 8.08, 8.08, 8.1, 8.08, 8.09, 661500, 5352721.0, 1018], [20240617, 8.09, 8.09, 8.09, 8.08, 8.09, 19900, 160944.0, 1019], [20240617, 8.09, 8.08, 8.09, 8.08, 8.09, 81100, 655699.0, 1020], [20240617, 8.09, 8.09, 8.09, 8.08, 8.08, 168900, 1365063.0, 1021], [20240617, 8.08, 8.08, 8.09, 8.06, 8.07, 478400, 3862637.0, 1022], [20240617, 8.07, 8.06, 8.08, 8.06, 8.06, 325200, 2624371.0, 1023], [20240617, 8.06, 8.07, 8.07, 8.06, 8.06, 24800, 200015.0, 1024], [20240617, 8.06, 8.07, 8.07, 8.06, 8.06, 102100, 823716.0, 1025], [20240617, 8.06, 8.07, 8.09, 8.06, 8.08, 438300, 3539151.5, 1026], [20240617, 8.08, 8.08, 8.09, 8.07, 8.07, 497000, 4017457.0, 1027], [20240617, 8.07, 8.08, 8.08, 8.07, 8.08, 107000, 864295.0, 1028], [20240617, 8.08, 8.08, 8.08, 8.07, 8.08, 161100, 1301117.0, 1029], [20240617, 8.08, 8.08, 8.1, 8.08, 8.1, 396800, 3210039.0, 1030], [20240617, 8.1, 8.1, 8.1, 8.09, 8.1, 146000, 1182074.0, 1031], [20240617, 8.1, 8.1, 8.1, 8.09, 8.09, 30500, 246912.0, 1032], [20240617, 8.09, 8.1, 8.1, 8.09, 8.1, 66100, 535143.0, 1033], [20240617, 8.1, 8.1, 8.1, 8.09, 8.09, 530400, 4291094.0, 1034], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 348900, 2823719.0, 1035], [20240617, 8.09, 8.1, 8.1, 8.09, 8.1, 91700, 742766.0, 1036], [20240617, 8.1, 8.1, 8.1, 8.09, 8.09, 344800, 2789594.0, 1037], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 30900, 250008.0, 1038], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 30700, 248498.0, 1039], [20240617, 8.09, 8.1, 8.1, 8.08, 8.08, 155100, 1254798.0, 1040], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 138500, 1120358.0, 1041], [20240617, 8.09, 8.09, 8.09, 8.08, 8.09, 48500, 392110.0, 1042], [20240617, 8.09, 8.09, 8.1, 8.08, 8.09, 258700, 2093959.0, 1043], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 70100, 567331.0, 1044], [20240617, 8.09, 8.09, 8.09, 8.08, 8.08, 51200, 413974.0, 1045], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 224100, 1812819.0, 1046], [20240617, 8.09, 8.09, 8.1, 8.08, 8.09, 109900, 889282.0, 1047], [20240617, 8.09, 8.08, 8.09, 8.08, 8.09, 55200, 446428.0, 1048], [20240617, 8.09, 8.1, 8.1, 8.08, 8.09, 329700, 2664270.0, 1049], [20240617, 8.09, 8.09, 8.09, 8.09, 8.09, 800, 6472.0, 1050], [20240617, 8.09, 8.09, 8.09, 8.08, 8.09, 31200, 252379.0, 1051], [20240617, 8.09, 8.08, 8.09, 8.07, 8.08, 150800, 1218593.0, 1052], [20240617, 8.08, 8.08, 8.08, 8.07, 8.08, 18200, 147021.0, 1053], [20240617, 8.08, 8.08, 8.08, 8.07, 8.08, 25900, 209252.0, 1054], [20240617, 8.08, 8.08, 8.08, 8.07, 8.08, 27300, 220525.0, 1055], [20240617, 8.08, 8.08, 8.08, 8.07, 8.07, 27900, 225314.0, 1056], [20240617, 8.07, 8.08, 8.08, 8.07, 8.08, 47200, 381341.0, 1057], [20240617, 8.08, 8.08, 8.08, 8.07, 8.08, 51700, 417694.0, 1058], [20240617, 8.08, 8.08, 8.09, 8.08, 8.09, 122100, 987106.0, 1059], [20240617, 8.09, 8.1, 8.1, 8.07, 8.07, 155300, 1255130.0, 1100], [20240617, 8.07, 8.08, 8.08, 8.07, 8.08, 102000, 823482.0, 1101], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 217800, 1760173.0, 1102], [20240617, 8.09, 8.08, 8.08, 8.07, 8.08, 23600, 190669.0, 1103], [20240617, 8.08, 8.08, 8.08, 8.07, 8.07, 35000, 282746.0, 1104], [20240617, 8.07, 8.08, 8.08, 8.08, 8.08, 51400, 415312.06, 1105], [20240617, 8.08, 8.08, 8.09, 8.08, 8.08, 92200, 745065.0, 1106], [20240617, 8.08, 8.07, 8.08, 8.07, 8.08, 8000, 64627.0, 1107], [20240617, 8.08, 8.08, 8.09, 8.07, 8.08, 55400, 447724.0, 1108], [20240617, 8.08, 8.08, 8.09, 8.08, 8.08, 46500, 375961.0, 1109], [20240617, 8.08, 8.08, 8.09, 8.08, 8.08, 18900, 152807.0, 1110], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 16100, 130191.0, 1111], [20240617, 8.09, 8.08, 8.1, 8.08, 8.09, 160600, 1299236.0, 1112], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 63800, 517068.94, 1113], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 17400, 140848.0, 1114], [20240617, 8.09, 8.1, 8.1, 8.09, 8.1, 164900, 1335585.0, 1115], [20240617, 8.1, 8.1, 8.1, 8.09, 8.1, 38400, 310910.0, 1116], [20240617, 8.1, 8.09, 8.1, 8.09, 8.09, 42300, 342473.0, 1117], [20240617, 8.09, 8.09, 8.09, 8.07, 8.07, 265400, 2145041.0, 1118], [20240617, 8.07, 8.08, 8.08, 8.07, 8.07, 59500, 480718.0, 1119], [20240617, 8.07, 8.07, 8.1, 8.07, 8.08, 281500, 2275997.0, 1120], [20240617, 8.08, 8.08, 8.09, 8.07, 8.08, 138400, 1118394.0, 1121], [20240617, 8.08, 8.09, 8.09, 8.07, 8.07, 61000, 492940.0, 1122], [20240617, 8.07, 8.08, 8.08, 8.07, 8.08, 48000, 387777.0, 1123], [20240617, 8.08, 8.08, 8.08, 8.07, 8.07, 114800, 926573.0, 1124], [20240617, 8.07, 8.07, 8.08, 8.07, 8.07, 141800, 1144373.88, 1125], [20240617, 8.07, 8.07, 8.08, 8.06, 8.06, 107300, 865791.0, 1126], [20240617, 8.06, 8.06, 8.07, 8.06, 8.06, 180900, 1458090.0, 1127], [20240617, 8.06, 8.06, 8.07, 8.05, 8.06, 177100, 1427319.0, 1128], [20240617, 8.06, 8.06, 8.07, 8.05, 8.06, 118400, 953756.0, 1129], [20240617, 8.06, 8.06, 8.07, 8.06, 8.07, 116000, 934564.0, 1130], [20240617, 8.07, 8.05, 8.06, 8.03, 8.04, 640600, 5154755.0, 1301], [20240617, 8.04, 8.04, 8.05, 8.03, 8.04, 403600, 3243836.0, 1302], [20240617, 8.04, 8.03, 8.04, 8.03, 8.04, 215000, 1728259.0, 1303], [20240617, 8.04, 8.04, 8.04, 8.03, 8.04, 83100, 668035.0, 1304], [20240617, 8.04, 8.05, 8.05, 8.04, 8.04, 233100, 1875939.0, 1305], [20240617, 8.04, 8.05, 8.05, 8.04, 8.05, 52500, 422337.0, 1306], [20240617, 8.05, 8.05, 8.05, 8.04, 8.04, 39900, 320894.0, 1307], [20240617, 8.04, 8.05, 8.06, 8.05, 8.05, 139400, 1122436.0, 1308], [20240617, 8.05, 8.06, 8.06, 8.05, 8.05, 150800, 1215412.0, 1309], [20240617, 8.05, 8.06, 8.06, 8.05, 8.06, 39800, 320672.0, 1310], [20240617, 8.06, 8.06, 8.06, 8.05, 8.05, 31500, 253737.0, 1311], [20240617, 8.05, 8.05, 8.06, 8.05, 8.06, 88200, 710213.0, 1312], [20240617, 8.06, 8.06, 8.06, 8.05, 8.05, 104200, 839084.0, 1313], [20240617, 8.05, 8.06, 8.06, 8.05, 8.06, 64200, 517260.0, 1314], [20240617, 8.06, 8.06, 8.06, 8.05, 8.05, 69700, 561348.0, 1315], [20240617, 8.05, 8.06, 8.06, 8.05, 8.05, 100200, 806738.0, 1316], [20240617, 8.05, 8.06, 8.06, 8.05, 8.06, 84200, 677892.0, 1317], [20240617, 8.06, 8.05, 8.05, 8.04, 8.05, 154000, 1239563.0, 1318], [20240617, 8.05, 8.05, 8.05, 8.04, 8.05, 127600, 1026378.0, 1319], [20240617, 8.05, 8.05, 8.05, 8.04, 8.04, 78300, 629592.0, 1320], [20240617, 8.04, 8.05, 8.05, 8.04, 8.04, 80500, 647437.56, 1321], [20240617, 8.04, 8.05, 8.05, 8.04, 8.04, 45900, 369172.0, 1322], [20240617, 8.04, 8.04, 8.05, 8.04, 8.05, 44600, 358803.0, 1323], [20240617, 8.05, 8.05, 8.05, 8.04, 8.05, 41100, 330712.0, 1324], [20240617, 8.05, 8.05, 8.05, 8.04, 8.05, 92200, 741838.0, 1325], [20240617, 8.05, 8.04, 8.05, 8.04, 8.04, 149100, 1198950.0, 1326], [20240617, 8.04, 8.05, 8.05, 8.04, 8.05, 39800, 320164.0, 1327], [20240617, 8.05, 8.05, 8.05, 8.04, 8.05, 26900, 216299.0, 1328], [20240617, 8.05, 8.05, 8.05, 8.04, 8.04, 72000, 579069.0, 1329], [20240617, 8.04, 8.04, 8.05, 8.04, 8.04, 28000, 225232.0, 1330], [20240617, 8.04, 8.04, 8.05, 8.04, 8.04, 82800, 665752.0, 1331], [20240617, 8.04, 8.05, 8.05, 8.04, 8.05, 51300, 412575.0, 1332], [20240617, 8.05, 8.05, 8.05, 8.04, 8.05, 52200, 420006.0, 1333], [20240617, 8.05, 8.04, 8.05, 8.04, 8.04, 67500, 543126.0, 1334], [20240617, 8.04, 8.05, 8.08, 8.05, 8.07, 955500, 7709654.0, 1335], [20240617, 8.07, 8.07, 8.1, 8.07, 8.1, 1116200, 9028482.0, 1336], [20240617, 8.1, 8.09, 8.1, 8.09, 8.09, 127100, 1028516.0, 1337], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 118100, 955748.0, 1338], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 26900, 217647.0, 1339], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 83400, 674916.0, 1340], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 36900, 298628.0, 1341], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 51200, 414433.0, 1342], [20240617, 8.09, 8.1, 8.1, 8.08, 8.08, 130000, 1051731.0, 1343], [20240617, 8.08, 8.08, 8.09, 8.08, 8.09, 34600, 279702.0, 1344], [20240617, 8.09, 8.08, 8.09, 8.08, 8.08, 40000, 323398.0, 1345], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 47600, 384957.0, 1346], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 144900, 1172605.0, 1347], [20240617, 8.09, 8.09, 8.1, 8.09, 8.1, 33100, 267978.0, 1348], [20240617, 8.1, 8.09, 8.1, 8.09, 8.09, 32000, 259009.0, 1349], [20240617, 8.09, 8.09, 8.1, 8.09, 8.1, 52300, 423458.0, 1350], [20240617, 8.1, 8.1, 8.1, 8.09, 8.1, 49900, 404120.0, 1351], [20240617, 8.1, 8.09, 8.1, 8.09, 8.1, 48100, 389417.0, 1352], [20240617, 8.1, 8.1, 8.1, 8.09, 8.1, 73600, 595875.0, 1353], [20240617, 8.1, 8.1, 8.1, 8.09, 8.09, 46800, 378935.0, 1354], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 61000, 493853.0, 1355], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 48700, 394307.0, 1356], [20240617, 8.09, 8.1, 8.1, 8.08, 8.08, 303600, 2455415.0, 1357], [20240617, 8.08, 8.08, 8.09, 8.08, 8.09, 68200, 551170.0, 1358], [20240617, 8.09, 8.08, 8.09, 8.08, 8.09, 116800, 944060.0, 1359], [20240617, 8.09, 8.09, 8.09, 8.08, 8.08, 105300, 851131.0, 1400], [20240617, 8.08, 8.08, 8.09, 8.07, 8.08, 60500, 488798.0, 1401], [20240617, 8.08, 8.07, 8.08, 8.07, 8.08, 64600, 521746.0, 1402], [20240617, 8.08, 8.08, 8.08, 8.07, 8.07, 33500, 270529.0, 1403], [20240617, 8.07, 8.07, 8.08, 8.07, 8.07, 50300, 406132.0, 1404], [20240617, 8.07, 8.07, 8.08, 8.07, 8.07, 80000, 645924.25, 1405], [20240617, 8.07, 8.08, 8.08, 8.07, 8.08, 58200, 470043.0, 1406], [20240617, 8.08, 8.07, 8.08, 8.07, 8.07, 55500, 448065.0, 1407], [20240617, 8.07, 8.08, 8.08, 8.07, 8.08, 41500, 335200.0, 1408], [20240617, 8.08, 8.08, 8.08, 8.07, 8.08, 48500, 391751.0, 1409], [20240617, 8.08, 8.08, 8.08, 8.07, 8.08, 47600, 384430.0, 1410], [20240617, 8.08, 8.07, 8.08, 8.07, 8.07, 71000, 573120.44, 1411], [20240617, 8.07, 8.08, 8.08, 8.07, 8.08, 27700, 223624.0, 1412], [20240617, 8.08, 8.08, 8.09, 8.08, 8.08, 315100, 2547321.25, 1413], [20240617, 8.08, 8.09, 8.1, 8.08, 8.09, 78400, 634242.0, 1414], [20240617, 8.09, 8.09, 8.1, 8.09, 8.1, 90100, 729327.0, 1415], [20240617, 8.1, 8.1, 8.1, 8.09, 8.1, 39900, 323095.0, 1416], [20240617, 8.1, 8.1, 8.1, 8.09, 8.1, 107900, 873887.0, 1417], [20240617, 8.1, 8.1, 8.1, 8.1, 8.1, 179100, 1450770.0, 1418], [20240617, 8.1, 8.1, 8.1, 8.09, 8.09, 57800, 467776.38, 1419], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 37500, 303478.47, 1420], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 65500, 530333.56, 1421], [20240617, 8.09, 8.1, 8.1, 8.08, 8.08, 200200, 1619527.12, 1422], [20240617, 8.08, 8.08, 8.09, 8.08, 8.08, 206700, 1670735.75, 1423], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 43100, 348126.28, 1424], [20240617, 8.09, 8.08, 8.09, 8.08, 8.08, 54000, 436548.5, 1425], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 55300, 447244.59, 1426], [20240617, 8.09, 8.09, 8.09, 8.08, 8.09, 56300, 454991.06, 1427], [20240617, 8.09, 8.09, 8.09, 8.08, 8.09, 57600, 465543.0, 1428], [20240617, 8.09, 8.09, 8.09, 8.08, 8.08, 64900, 524766.0, 1429], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 46900, 379379.19, 1430], [20240617, 8.09, 8.08, 8.09, 8.08, 8.09, 81500, 658687.12, 1431], [20240617, 8.09, 8.09, 8.09, 8.08, 8.09, 96400, 779708.0, 1432], [20240617, 8.09, 8.09, 8.09, 8.08, 8.08, 42000, 339607.0, 1433], [20240617, 8.08, 8.09, 8.09, 8.08, 8.09, 71400, 577342.0, 1434], [20240617, 8.09, 8.09, 8.09, 8.08, 8.09, 131000, 1059495.25, 1435], [20240617, 8.09, 8.08, 8.1, 8.08, 8.09, 227700, 1841439.0, 1436], [20240617, 8.09, 8.09, 8.1, 8.08, 8.09, 89300, 722452.0, 1437], [20240617, 8.09, 8.09, 8.09, 8.08, 8.08, 139200, 1125299.0, 1438], [20240617, 8.08, 8.09, 8.1, 8.09, 8.09, 99800, 807753.0, 1439], [20240617, 8.09, 8.1, 8.1, 8.09, 8.1, 78100, 632283.0, 1440], [20240617, 8.1, 8.1, 8.1, 8.09, 8.1, 129300, 1046425.69, 1441], [20240617, 8.1, 8.1, 8.1, 8.08, 8.08, 99100, 801474.31, 1442], [20240617, 8.08, 8.09, 8.1, 8.08, 8.09, 76200, 616955.38, 1443], [20240617, 8.09, 8.09, 8.1, 8.09, 8.1, 24100, 195116.0, 1444], [20240617, 8.1, 8.1, 8.1, 8.09, 8.1, 41100, 332751.0, 1445], [20240617, 8.1, 8.09, 8.1, 8.09, 8.09, 32400, 262369.0, 1446], [20240617, 8.09, 8.1, 8.1, 8.09, 8.1, 68800, 557018.0, 1447], [20240617, 8.1, 8.09, 8.1, 8.09, 8.09, 270100, 2186238.0, 1448], [20240617, 8.09, 8.09, 8.1, 8.09, 8.09, 85900, 695752.0, 1449], [20240617, 8.09, 8.09, 8.1, 8.09, 8.1, 86600, 701185.0, 1450], [20240617, 8.1, 8.09, 8.1, 8.09, 8.09, 154400, 1249391.0, 1451], [20240617, 8.09, 8.1, 8.1, 8.09, 8.09, 143600, 1162126.0, 1452], [20240617, 8.09, 8.09, 8.1, 8.09, 8.1, 172400, 1395536.0, 1453], [20240617, 8.1, 8.1, 8.1, 8.08, 8.09, 245800, 1988366.0, 1454], [20240617, 8.09, 8.1, 8.1, 8.08, 8.08, 181900, 1471249.0, 1455], [20240617, 8.08, 8.08, 8.1, 8.08, 8.1, 248700, 2012009.0, 1456], [20240617, 8.1, 8.09, 8.09, 8.08, 8.08, 373200, 3015621.0, 1457], [20240617, 8.08, 8.08, 8.08, 8.08, 8.08, 0, 0.0, 1458], [20240617, 8.08, 8.08, 8.08, 8.08, 8.08, 0, 0.0, 1459], [20240617, 8.08, 8.1, 8.1, 8.1, 8.1, 404800, 3278880.0, 1500], [20240618, 8.1, 8.1, 8.11, 8.07, 8.08, 550400, 4453936.0, 931], [20240618, 8.08, 8.08, 8.09, 8.06, 8.07, 204400, 1650724.0, 932], [20240618, 8.07, 8.07, 8.08, 8.04, 8.06, 541400, 4361632.0, 933], [20240618, 8.06, 8.04, 8.06, 8.04, 8.04, 162500, 1307835.0, 934], [20240618, 8.04, 8.04, 8.05, 8.04, 8.04, 149500, 1202535.0, 935], [20240618, 8.04, 8.04, 8.04, 8.03, 8.03, 165100, 1326881.0, 936], [20240618, 8.03, 8.03, 8.04, 8.03, 8.03, 310000, 2491443.25, 937], [20240618, 8.03, 8.03, 8.05, 8.03, 8.05, 269800, 2170019.0, 938], [20240618, 8.05, 8.05, 8.07, 8.05, 8.07, 177000, 1426869.0, 939], [20240618, 8.07, 8.07, 8.08, 8.06, 8.07, 220300, 1776398.0, 940], [20240618, 8.07, 8.07, 8.07, 8.05, 8.05, 213500, 1720788.0, 941], [20240618, 8.05, 8.05, 8.05, 8.04, 8.05, 322200, 2592415.0, 942], [20240618, 8.05, 8.04, 8.06, 8.04, 8.05, 173900, 1399733.0, 943], [20240618, 8.05, 8.04, 8.05, 8.04, 8.05, 78300, 629869.0, 944], [20240618, 8.05, 8.04, 8.05, 8.04, 8.05, 117700, 947065.0, 945], [20240618, 8.05, 8.04, 8.05, 8.04, 8.05, 232000, 1865512.0, 946], [20240618, 8.05, 8.04, 8.05, 8.04, 8.04, 190600, 1532745.75, 947], [20240618, 8.04, 8.04, 8.04, 8.03, 8.03, 272000, 2186720.25, 948], [20240618, 8.03, 8.04, 8.04, 8.03, 8.04, 122700, 985709.0, 949], [20240618, 8.04, 8.04, 8.04, 8.03, 8.04, 106500, 855689.0, 950], [20240618, 8.04, 8.04, 8.04, 8.02, 8.03, 336300, 2700223.75, 951], [20240618, 8.03, 8.02, 8.05, 8.02, 8.04, 375900, 3018142.75, 952], [20240618, 8.04, 8.04, 8.04, 8.03, 8.03, 138100, 1110276.0, 953], [20240618, 8.03, 8.03, 8.05, 8.03, 8.04, 121400, 975894.0, 954], [20240618, 8.04, 8.04, 8.07, 8.04, 8.06, 151900, 1223611.62, 955], [20240618, 8.06, 8.06, 8.07, 8.06, 8.06, 88900, 717055.0, 956], [20240618, 8.06, 8.07, 8.07, 8.06, 8.06, 168100, 1355901.0, 957], [20240618, 8.06, 8.07, 8.08, 8.06, 8.06, 78000, 629143.0, 958], [20240618, 8.06, 8.07, 8.08, 8.06, 8.07, 143000, 1154717.0, 959], [20240618, 8.07, 8.07, 8.1, 8.07, 8.1, 249600, 2018729.0, 1000], [20240618, 8.1, 8.09, 8.12, 8.09, 8.11, 428400, 3471129.0, 1001], [20240618, 8.11, 8.11, 8.12, 8.1, 8.12, 222700, 1806055.0, 1002], [20240618, 8.12, 8.12, 8.13, 8.11, 8.13, 321900, 2613982.0, 1003], [20240618, 8.13, 8.12, 8.14, 8.11, 8.14, 490400, 3982939.0, 1004], [20240618, 8.14, 8.13, 8.14, 8.12, 8.12, 484800, 3940623.0, 1005], [20240618, 8.12, 8.12, 8.13, 8.12, 8.12, 341000, 2770404.0, 1006], [20240618, 8.12, 8.13, 8.15, 8.13, 8.14, 502400, 4088082.0, 1007], [20240618, 8.14, 8.15, 8.15, 8.14, 8.14, 246500, 2007327.0, 1008], [20240618, 8.14, 8.14, 8.15, 8.13, 8.13, 284900, 2318796.0, 1009], [20240618, 8.13, 8.13, 8.13, 8.12, 8.13, 209100, 1699286.0, 1010], [20240618, 8.13, 8.13, 8.13, 8.12, 8.13, 194200, 1577422.0, 1011], [20240618, 8.13, 8.13, 8.13, 8.12, 8.13, 181000, 1470350.0, 1012], [20240618, 8.13, 8.12, 8.13, 8.12, 8.13, 194300, 1577916.0, 1013], [20240618, 8.13, 8.12, 8.13, 8.11, 8.12, 220400, 1789841.0, 1014], [20240618, 8.12, 8.12, 8.12, 8.1, 8.1, 157500, 1277606.0, 1015], [20240618, 8.1, 8.1, 8.11, 8.1, 8.1, 285300, 2312567.0, 1016], [20240618, 8.1, 8.1, 8.11, 8.1, 8.1, 217300, 1760512.0, 1017], [20240618, 8.1, 8.1, 8.1, 8.08, 8.1, 276300, 2236031.0, 1018], [20240618, 8.1, 8.09, 8.11, 8.09, 8.09, 295100, 2388951.0, 1019], [20240618, 8.09, 8.1, 8.1, 8.09, 8.09, 228400, 1848195.0, 1020], [20240618, 8.09, 8.09, 8.1, 8.08, 8.1, 154800, 1252447.0, 1021], [20240618, 8.1, 8.1, 8.1, 8.09, 8.1, 62700, 507596.0, 1022], [20240618, 8.1, 8.1, 8.11, 8.1, 8.11, 112800, 913998.0, 1023], [20240618, 8.11, 8.1, 8.12, 8.1, 8.11, 103300, 837996.62, 1024], [20240618, 8.11, 8.12, 8.12, 8.11, 8.12, 91000, 738079.81, 1025], [20240618, 8.12, 8.12, 8.12, 8.11, 8.11, 198200, 1607666.0, 1026], [20240618, 8.11, 8.12, 8.13, 8.11, 8.12, 102700, 833739.0, 1027], [20240618, 8.12, 8.11, 8.13, 8.11, 8.12, 56600, 459557.0, 1028], [20240618, 8.12, 8.13, 8.13, 8.11, 8.13, 82500, 669980.0, 1029], [20240618, 8.13, 8.13, 8.13, 8.12, 8.12, 48100, 390761.0, 1030], [20240618, 8.12, 8.12, 8.13, 8.11, 8.11, 78800, 639715.0, 1031], [20240618, 8.11, 8.12, 8.12, 8.11, 8.11, 45800, 371595.0, 1032], [20240618, 8.11, 8.12, 8.12, 8.11, 8.12, 47500, 385411.0, 1033], [20240618, 8.12, 8.12, 8.12, 8.11, 8.11, 153800, 1247645.0, 1034], [20240618, 8.11, 8.11, 8.12, 8.11, 8.11, 83000, 673249.0, 1035], [20240618, 8.11, 8.12, 8.12, 8.11, 8.12, 81900, 664427.0, 1036], [20240618, 8.12, 8.11, 8.12, 8.11, 8.11, 59800, 485221.0, 1037], [20240618, 8.11, 8.11, 8.12, 8.11, 8.12, 50700, 411418.0, 1038], [20240618, 8.12, 8.11, 8.13, 8.11, 8.13, 99400, 806852.31, 1039], [20240618, 8.13, 8.12, 8.13, 8.12, 8.13, 72300, 587305.12, 1040], [20240618, 8.13, 8.12, 8.13, 8.12, 8.12, 87700, 712639.0, 1041], [20240618, 8.12, 8.12, 8.13, 8.12, 8.13, 49900, 405357.0, 1042], [20240618, 8.13, 8.12, 8.13, 8.12, 8.12, 80000, 649717.0, 1043], [20240618, 8.12, 8.12, 8.13, 8.12, 8.13, 55100, 447566.0, 1044], [20240618, 8.13, 8.12, 8.13, 8.12, 8.12, 57600, 468039.0, 1045], [20240618, 8.12, 8.13, 8.13, 8.12, 8.12, 45400, 368785.0, 1046], [20240618, 8.12, 8.12, 8.13, 8.12, 8.13, 39300, 319274.0, 1047], [20240618, 8.13, 8.13, 8.13, 8.12, 8.12, 52500, 426382.0, 1048], [20240618, 8.12, 8.12, 8.14, 8.12, 8.14, 338200, 2749530.0, 1049], [20240618, 8.14, 8.13, 8.14, 8.12, 8.13, 141600, 1151279.0, 1050], [20240618, 8.13, 8.13, 8.14, 8.13, 8.13, 96200, 782113.0, 1051], [20240618, 8.13, 8.12, 8.14, 8.12, 8.13, 56100, 455940.0, 1052], [20240618, 8.13, 8.12, 8.13, 8.11, 8.11, 279600, 2270220.0, 1053], [20240618, 8.11, 8.12, 8.12, 8.11, 8.12, 28500, 231260.0, 1054], [20240618, 8.12, 8.11, 8.12, 8.11, 8.12, 42000, 341134.28, 1055], [20240618, 8.12, 8.12, 8.12, 8.11, 8.11, 46100, 373995.0, 1056], [20240618, 8.11, 8.11, 8.11, 8.09, 8.1, 866800, 7020109.0, 1057], [20240618, 8.1, 8.1, 8.11, 8.1, 8.1, 21300, 172581.0, 1058], [20240618, 8.1, 8.1, 8.11, 8.1, 8.11, 41700, 337860.0, 1059], [20240618, 8.11, 8.11, 8.11, 8.1, 8.1, 34800, 282034.0, 1100], [20240618, 8.1, 8.1, 8.11, 8.1, 8.1, 91800, 743639.0, 1101], [20240618, 8.1, 8.1, 8.1, 8.09, 8.1, 57500, 465377.0, 1102], [20240618, 8.1, 8.1, 8.1, 8.09, 8.1, 38800, 314043.0, 1103], [20240618, 8.1, 8.1, 8.1, 8.09, 8.1, 49500, 400770.0, 1104], [20240618, 8.1, 8.09, 8.1, 8.09, 8.09, 71200, 576401.0, 1105], [20240618, 8.09, 8.1, 8.1, 8.09, 8.1, 47200, 382110.0, 1106], [20240618, 8.1, 8.09, 8.1, 8.08, 8.08, 399300, 3230450.0, 1107], [20240618, 8.08, 8.09, 8.1, 8.09, 8.09, 510100, 4126937.0, 1108], [20240618, 8.09, 8.08, 8.1, 8.08, 8.09, 25300, 204732.0, 1109], [20240618, 8.09, 8.1, 8.1, 8.08, 8.08, 117200, 948314.0, 1110], [20240618, 8.08, 8.08, 8.1, 8.08, 8.08, 59400, 480539.0, 1111], [20240618, 8.08, 8.09, 8.1, 8.08, 8.09, 34700, 280792.0, 1112], [20240618, 8.09, 8.09, 8.1, 8.09, 8.09, 27100, 219286.0, 1113], [20240618, 8.09, 8.09, 8.1, 8.09, 8.09, 47900, 387827.0, 1114], [20240618, 8.09, 8.09, 8.1, 8.09, 8.1, 48300, 390973.0, 1115], [20240618, 8.1, 8.09, 8.1, 8.09, 8.1, 39400, 318939.0, 1116], [20240618, 8.1, 8.1, 8.1, 8.09, 8.09, 47200, 382130.0, 1117], [20240618, 8.09, 8.09, 8.1, 8.09, 8.09, 45500, 368252.0, 1118], [20240618, 8.09, 8.09, 8.1, 8.09, 8.1, 38500, 311615.0, 1119], [20240618, 8.1, 8.09, 8.1, 8.09, 8.09, 185500, 1501095.0, 1120], [20240618, 8.09, 8.09, 8.09, 8.08, 8.08, 56900, 460148.0, 1121], [20240618, 8.08, 8.09, 8.09, 8.08, 8.08, 56700, 458583.0, 1122], [20240618, 8.08, 8.09, 8.09, 8.08, 8.08, 42300, 341984.0, 1123], [20240618, 8.08, 8.09, 8.09, 8.08, 8.09, 32000, 258763.0, 1124], [20240618, 8.09, 8.09, 8.09, 8.08, 8.08, 52300, 422937.0, 1125], [20240618, 8.08, 8.09, 8.1, 8.08, 8.08, 83100, 671928.0, 1126], [20240618, 8.08, 8.09, 8.09, 8.08, 8.08, 115700, 934928.0, 1127], [20240618, 8.08, 8.09, 8.1, 8.09, 8.09, 129500, 1047426.0, 1128], [20240618, 8.09, 8.09, 8.1, 8.08, 8.1, 191500, 1549421.0, 1129], [20240618, 8.1, 8.08, 8.1, 8.08, 8.1, 117900, 953306.0, 1130], [20240618, 8.1, 8.08, 8.1, 8.08, 8.08, 240400, 1943706.0, 1301], [20240618, 8.08, 8.08, 8.08, 8.06, 8.06, 474900, 3832133.0, 1302], [20240618, 8.06, 8.06, 8.07, 8.05, 8.05, 335900, 2704942.0, 1303], [20240618, 8.05, 8.05, 8.05, 8.04, 8.05, 206400, 1661480.0, 1304], [20240618, 8.05, 8.04, 8.06, 8.04, 8.06, 148000, 1191261.0, 1305], [20240618, 8.06, 8.06, 8.06, 8.05, 8.06, 147000, 1184230.0, 1306], [20240618, 8.06, 8.07, 8.07, 8.05, 8.06, 89800, 724182.0, 1307], [20240618, 8.06, 8.07, 8.07, 8.06, 8.06, 38400, 309663.0, 1308], [20240618, 8.06, 8.06, 8.07, 8.06, 8.07, 60800, 490402.0, 1309], [20240618, 8.07, 8.06, 8.08, 8.06, 8.08, 142600, 1150810.0, 1310], [20240618, 8.08, 8.07, 8.1, 8.07, 8.1, 316700, 2560379.0, 1311], [20240618, 8.1, 8.11, 8.11, 8.1, 8.1, 80700, 654061.0, 1312], [20240618, 8.1, 8.1, 8.11, 8.1, 8.1, 49100, 397913.0, 1313], [20240618, 8.1, 8.1, 8.11, 8.1, 8.1, 44800, 363058.0, 1314], [20240618, 8.1, 8.1, 8.12, 8.1, 8.11, 157100, 1273794.25, 1315], [20240618, 8.11, 8.1, 8.11, 8.1, 8.11, 52100, 422318.0, 1316], [20240618, 8.11, 8.11, 8.12, 8.1, 8.1, 92300, 748385.0, 1317], [20240618, 8.1, 8.1, 8.12, 8.1, 8.12, 93700, 759939.0, 1318], [20240618, 8.12, 8.12, 8.12, 8.11, 8.12, 60900, 494207.0, 1319], [20240618, 8.12, 8.12, 8.12, 8.11, 8.12, 85000, 689951.0, 1320], [20240618, 8.12, 8.11, 8.12, 8.11, 8.11, 55700, 452063.0, 1321], [20240618, 8.11, 8.12, 8.12, 8.11, 8.11, 61900, 502367.0, 1322], [20240618, 8.11, 8.12, 8.12, 8.11, 8.11, 36100, 292947.0, 1323], [20240618, 8.11, 8.12, 8.12, 8.11, 8.11, 38800, 314831.0, 1324], [20240618, 8.11, 8.11, 8.12, 8.11, 8.11, 31900, 258757.0, 1325], [20240618, 8.11, 8.11, 8.12, 8.11, 8.11, 52600, 426858.0, 1326], [20240618, 8.11, 8.11, 8.12, 8.11, 8.11, 31200, 253094.0, 1327], [20240618, 8.11, 8.11, 8.12, 8.11, 8.11, 47600, 386125.0, 1328], [20240618, 8.11, 8.11, 8.12, 8.1, 8.11, 166700, 1352268.0, 1329], [20240618, 8.11, 8.11, 8.11, 8.1, 8.1, 85700, 694342.0, 1330], [20240618, 8.1, 8.1, 8.12, 8.1, 8.11, 320600, 2600926.0, 1331], [20240618, 8.11, 8.11, 8.13, 8.11, 8.12, 193500, 1571030.0, 1332], [20240618, 8.12, 8.12, 8.12, 8.1, 8.1, 208500, 1690927.0, 1333], [20240618, 8.1, 8.11, 8.11, 8.1, 8.1, 92300, 747701.0, 1334], [20240618, 8.1, 8.1, 8.11, 8.1, 8.11, 113000, 915400.0, 1335], [20240618, 8.11, 8.1, 8.1, 8.09, 8.09, 100300, 812203.0, 1336], [20240618, 8.09, 8.11, 8.11, 8.09, 8.11, 114500, 927191.0, 1337], [20240618, 8.11, 8.1, 8.11, 8.09, 8.1, 86300, 698586.0, 1338], [20240618, 8.1, 8.11, 8.11, 8.09, 8.1, 103600, 838749.0, 1339], [20240618, 8.1, 8.09, 8.1, 8.08, 8.1, 201600, 1630700.0, 1340], [20240618, 8.1, 8.09, 8.1, 8.08, 8.08, 130000, 1051390.0, 1341], [20240618, 8.08, 8.09, 8.1, 8.08, 8.09, 108100, 873822.0, 1342], [20240618, 8.09, 8.08, 8.1, 8.08, 8.08, 84100, 679891.0, 1343], [20240618, 8.08, 8.09, 8.09, 8.08, 8.08, 69600, 562589.0, 1344], [20240618, 8.08, 8.08, 8.1, 8.08, 8.08, 213900, 1730298.0, 1345], [20240618, 8.08, 8.08, 8.09, 8.08, 8.09, 33200, 268344.0, 1346], [20240618, 8.09, 8.08, 8.09, 8.08, 8.08, 32700, 264320.0, 1347], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 23800, 192321.0, 1348], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 105700, 854153.0, 1349], [20240618, 8.08, 8.08, 8.09, 8.08, 8.09, 56200, 454193.0, 1350], [20240618, 8.09, 8.08, 8.09, 8.07, 8.08, 157800, 1274994.0, 1351], [20240618, 8.08, 8.08, 8.08, 8.07, 8.07, 70900, 572640.0, 1352], [20240618, 8.07, 8.07, 8.08, 8.07, 8.07, 64000, 516565.0, 1353], [20240618, 8.07, 8.07, 8.08, 8.07, 8.08, 69300, 559629.0, 1354], [20240618, 8.08, 8.08, 8.08, 8.07, 8.07, 35300, 284963.0, 1355], [20240618, 8.07, 8.08, 8.08, 8.07, 8.08, 27300, 220385.0, 1356], [20240618, 8.08, 8.08, 8.08, 8.07, 8.07, 135800, 1096003.0, 1357], [20240618, 8.07, 8.07, 8.08, 8.06, 8.07, 909800, 7347215.0, 1358], [20240618, 8.07, 8.07, 8.09, 8.07, 8.07, 337100, 2723235.0, 1359], [20240618, 8.07, 8.08, 8.08, 8.07, 8.07, 37400, 302565.0, 1400], [20240618, 8.07, 8.07, 8.08, 8.07, 8.07, 54700, 441591.0, 1401], [20240618, 8.07, 8.07, 8.08, 8.07, 8.08, 81100, 654987.0, 1402], [20240618, 8.08, 8.08, 8.08, 8.07, 8.07, 57100, 461169.0, 1403], [20240618, 8.07, 8.07, 8.08, 8.07, 8.08, 148000, 1196234.0, 1404], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 55200, 446178.0, 1405], [20240618, 8.08, 8.09, 8.09, 8.07, 8.09, 55800, 450870.0, 1406], [20240618, 8.09, 8.08, 8.08, 8.07, 8.07, 43800, 353621.0, 1407], [20240618, 8.07, 8.08, 8.08, 8.07, 8.08, 238500, 1928379.0, 1408], [20240618, 8.08, 8.09, 8.09, 8.08, 8.08, 37400, 302348.0, 1409], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 31800, 256968.0, 1410], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 44500, 359642.0, 1411], [20240618, 8.08, 8.09, 8.09, 8.08, 8.08, 50700, 409969.0, 1412], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 34300, 277274.0, 1413], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 40400, 326507.0, 1414], [20240618, 8.08, 8.08, 8.08, 8.07, 8.07, 247400, 1997434.0, 1415], [20240618, 8.07, 8.07, 8.08, 8.07, 8.07, 71900, 580342.0, 1416], [20240618, 8.07, 8.08, 8.08, 8.07, 8.07, 66100, 533492.0, 1417], [20240618, 8.07, 8.07, 8.08, 8.07, 8.08, 59900, 483464.0, 1418], [20240618, 8.08, 8.08, 8.08, 8.07, 8.07, 53900, 435131.0, 1419], [20240618, 8.07, 8.07, 8.08, 8.07, 8.07, 65200, 526337.0, 1420], [20240618, 8.07, 8.07, 8.08, 8.07, 8.08, 57300, 462676.0, 1421], [20240618, 8.08, 8.07, 8.08, 8.07, 8.07, 75900, 612566.0, 1422], [20240618, 8.07, 8.07, 8.08, 8.07, 8.07, 51300, 414051.0, 1423], [20240618, 8.07, 8.08, 8.08, 8.07, 8.07, 48100, 388360.0, 1424], [20240618, 8.07, 8.07, 8.08, 8.07, 8.07, 31400, 253456.0, 1425], [20240618, 8.07, 8.08, 8.08, 8.07, 8.07, 55500, 447946.0, 1426], [20240618, 8.07, 8.07, 8.08, 8.07, 8.07, 97300, 785491.0, 1427], [20240618, 8.07, 8.07, 8.09, 8.07, 8.07, 207000, 1671982.5, 1428], [20240618, 8.07, 8.07, 8.09, 8.07, 8.07, 51900, 419133.0, 1429], [20240618, 8.07, 8.08, 8.09, 8.07, 8.07, 56800, 458641.0, 1430], [20240618, 8.07, 8.08, 8.08, 8.08, 8.08, 164000, 1326128.0, 1431], [20240618, 8.08, 8.07, 8.08, 8.07, 8.07, 85900, 693432.0, 1432], [20240618, 8.07, 8.07, 8.09, 8.07, 8.09, 80800, 652658.0, 1433], [20240618, 8.09, 8.09, 8.09, 8.08, 8.08, 79700, 644252.0, 1434], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 61900, 500371.0, 1435], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 120200, 972050.0, 1436], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 71700, 579633.0, 1437], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 73900, 597405.0, 1438], [20240618, 8.08, 8.09, 8.09, 8.08, 8.08, 63100, 509989.0, 1439], [20240618, 8.08, 8.08, 8.09, 8.07, 8.08, 145200, 1173680.5, 1440], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 37500, 303209.0, 1441], [20240618, 8.08, 8.09, 8.09, 8.08, 8.09, 79000, 638605.0, 1442], [20240618, 8.09, 8.08, 8.08, 8.08, 8.08, 80600, 651467.0, 1443], [20240618, 8.08, 8.09, 8.09, 8.07, 8.07, 136000, 1098504.0, 1444], [20240618, 8.07, 8.09, 8.09, 8.07, 8.07, 151600, 1224272.25, 1445], [20240618, 8.07, 8.08, 8.09, 8.07, 8.08, 380200, 3076258.0, 1446], [20240618, 8.08, 8.08, 8.09, 8.08, 8.08, 100200, 810109.0, 1447], [20240618, 8.08, 8.08, 8.09, 8.08, 8.09, 97600, 788975.0, 1448], [20240618, 8.09, 8.08, 8.09, 8.08, 8.09, 25800, 208676.0, 1449], [20240618, 8.09, 8.09, 8.09, 8.08, 8.09, 95600, 772774.0, 1450], [20240618, 8.09, 8.08, 8.09, 8.08, 8.09, 64000, 517478.0, 1451], [20240618, 8.09, 8.09, 8.1, 8.09, 8.09, 274200, 2218420.0, 1452], [20240618, 8.09, 8.09, 8.1, 8.08, 8.09, 156500, 1266722.0, 1453], [20240618, 8.09, 8.09, 8.1, 8.09, 8.09, 41500, 335935.0, 1454], [20240618, 8.09, 8.09, 8.11, 8.09, 8.09, 201100, 1628210.0, 1455], [20240618, 8.09, 8.09, 8.1, 8.09, 8.09, 104700, 847610.0, 1456], [20240618, 8.09, 8.1, 8.1, 8.09, 8.1, 71300, 577197.0, 1457], [20240618, 8.1, 8.1, 8.1, 8.1, 8.1, 200, 1620.0, 1458], [20240618, 8.1, 8.1, 8.1, 8.1, 8.1, 0, 0.0, 1459], [20240618, 8.1, 8.09, 8.09, 8.09, 8.09, 482700, 3904954.0, 1500], [20240619, 8.09, 8.1, 8.13, 8.09, 8.13, 386700, 3137221.5, 931], [20240619, 8.13, 8.13, 8.13, 8.12, 8.12, 220500, 1791408.0, 932], [20240619, 8.12, 8.12, 8.14, 8.12, 8.14, 329100, 2675289.25, 933], [20240619, 8.14, 8.14, 8.14, 8.11, 8.12, 136700, 1110813.75, 934], [20240619, 8.12, 8.12, 8.12, 8.11, 8.11, 53000, 430291.0, 935], [20240619, 8.11, 8.12, 8.14, 8.11, 8.13, 342200, 2779734.25, 936], [20240619, 8.13, 8.13, 8.14, 8.13, 8.13, 121900, 991295.0, 937], [20240619, 8.13, 8.13, 8.14, 8.13, 8.14, 33200, 270094.0, 938], [20240619, 8.14, 8.14, 8.14, 8.12, 8.12, 458800, 3729705.0, 939], [20240619, 8.12, 8.12, 8.14, 8.12, 8.14, 530300, 4311791.0, 940], [20240619, 8.14, 8.13, 8.13, 8.12, 8.13, 163500, 1328943.0, 941], [20240619, 8.13, 8.13, 8.14, 8.13, 8.13, 262300, 2133145.0, 942], [20240619, 8.13, 8.14, 8.15, 8.13, 8.14, 401100, 3264477.0, 943], [20240619, 8.14, 8.14, 8.16, 8.14, 8.14, 1873400, 15267212.0, 944], [20240619, 8.14, 8.15, 8.16, 8.14, 8.15, 229700, 1872125.0, 945], [20240619, 8.15, 8.16, 8.17, 8.15, 8.15, 493100, 4022181.0, 946], [20240619, 8.15, 8.15, 8.16, 8.15, 8.16, 154000, 1256435.0, 947], [20240619, 8.16, 8.16, 8.17, 8.15, 8.15, 339000, 2766333.0, 948], [20240619, 8.15, 8.15, 8.15, 8.14, 8.15, 206300, 1679646.0, 949], [20240619, 8.15, 8.14, 8.15, 8.14, 8.15, 43400, 353306.0, 950], [20240619, 8.15, 8.14, 8.16, 8.14, 8.14, 247300, 2015960.0, 951], [20240619, 8.14, 8.14, 8.16, 8.14, 8.15, 325900, 2657115.0, 952], [20240619, 8.15, 8.15, 8.16, 8.14, 8.14, 55100, 448967.0, 953], [20240619, 8.14, 8.14, 8.15, 8.12, 8.13, 228400, 1858060.0, 954], [20240619, 8.13, 8.13, 8.14, 8.12, 8.13, 736000, 5986178.0, 955], [20240619, 8.13, 8.13, 8.13, 8.12, 8.12, 44700, 363207.0, 956], [20240619, 8.12, 8.13, 8.14, 8.12, 8.13, 96900, 787808.0, 957], [20240619, 8.13, 8.13, 8.14, 8.12, 8.13, 68200, 554428.0, 958], [20240619, 8.13, 8.14, 8.14, 8.13, 8.14, 269700, 2194953.0, 959], [20240619, 8.14, 8.14, 8.14, 8.13, 8.13, 48200, 392010.0, 1000], [20240619, 8.13, 8.14, 8.15, 8.13, 8.15, 66000, 537510.0, 1001], [20240619, 8.15, 8.15, 8.16, 8.14, 8.16, 246100, 2005761.0, 1002], [20240619, 8.16, 8.15, 8.16, 8.15, 8.16, 346400, 2826888.0, 1003], [20240619, 8.16, 8.15, 8.16, 8.15, 8.16, 85300, 696031.0, 1004], [20240619, 8.16, 8.16, 8.17, 8.15, 8.17, 393400, 3210717.0, 1005], [20240619, 8.17, 8.17, 8.18, 8.16, 8.17, 558400, 4562424.0, 1006], [20240619, 8.17, 8.17, 8.17, 8.16, 8.17, 35700, 291628.0, 1007], [20240619, 8.17, 8.17, 8.19, 8.17, 8.18, 696000, 5693089.0, 1008], [20240619, 8.18, 8.17, 8.18, 8.16, 8.16, 281700, 2300283.0, 1009], [20240619, 8.16, 8.16, 8.17, 8.16, 8.17, 132000, 1078377.0, 1010], [20240619, 8.17, 8.17, 8.18, 8.17, 8.18, 165100, 1348809.0, 1011], [20240619, 8.18, 8.18, 8.18, 8.17, 8.18, 58100, 474803.0, 1012], [20240619, 8.18, 8.17, 8.18, 8.17, 8.17, 35200, 287771.0, 1013], [20240619, 8.17, 8.18, 8.18, 8.17, 8.17, 32500, 265669.0, 1014], [20240619, 8.17, 8.18, 8.18, 8.17, 8.18, 241000, 1971192.0, 1015], [20240619, 8.18, 8.18, 8.19, 8.17, 8.19, 383400, 3136882.0, 1016], [20240619, 8.19, 8.19, 8.19, 8.18, 8.19, 68700, 562368.0, 1017], [20240619, 8.19, 8.19, 8.19, 8.18, 8.19, 102000, 834988.0, 1018], [20240619, 8.19, 8.19, 8.19, 8.18, 8.18, 36400, 297842.0, 1019], [20240619, 8.18, 8.18, 8.19, 8.18, 8.19, 135400, 1108595.0, 1020], [20240619, 8.19, 8.19, 8.19, 8.18, 8.19, 111000, 909069.0, 1021], [20240619, 8.19, 8.19, 8.19, 8.18, 8.19, 224600, 1838726.0, 1022], [20240619, 8.19, 8.18, 8.19, 8.17, 8.18, 184400, 1508169.0, 1023], [20240619, 8.18, 8.17, 8.18, 8.16, 8.18, 313000, 2557590.0, 1024], [20240619, 8.18, 8.17, 8.18, 8.17, 8.18, 96800, 791217.0, 1025], [20240619, 8.18, 8.18, 8.18, 8.17, 8.18, 79500, 649669.0, 1026], [20240619, 8.18, 8.18, 8.18, 8.17, 8.17, 16000, 130770.0, 1027], [20240619, 8.17, 8.18, 8.18, 8.16, 8.17, 61800, 504860.0, 1028], [20240619, 8.17, 8.17, 8.18, 8.16, 8.17, 254700, 2080953.0, 1029], [20240619, 8.17, 8.16, 8.18, 8.16, 8.17, 87100, 711771.0, 1030], [20240619, 8.17, 8.18, 8.18, 8.17, 8.18, 126000, 1030144.0, 1031], [20240619, 8.18, 8.18, 8.18, 8.17, 8.18, 109900, 898452.0, 1032], [20240619, 8.18, 8.18, 8.19, 8.18, 8.18, 227700, 1862499.12, 1033], [20240619, 8.18, 8.18, 8.19, 8.18, 8.19, 108800, 890404.0, 1034], [20240619, 8.19, 8.18, 8.2, 8.18, 8.2, 547000, 4481038.0, 1035], [20240619, 8.2, 8.2, 8.22, 8.19, 8.21, 925200, 7591076.0, 1036], [20240619, 8.21, 8.21, 8.22, 8.21, 8.21, 163800, 1345535.0, 1037], [20240619, 8.21, 8.22, 8.22, 8.21, 8.21, 219300, 1800808.0, 1038], [20240619, 8.21, 8.21, 8.22, 8.2, 8.22, 196700, 1615166.0, 1039], [20240619, 8.22, 8.22, 8.23, 8.21, 8.22, 385800, 3171091.0, 1040], [20240619, 8.22, 8.23, 8.24, 8.23, 8.23, 434400, 3576575.0, 1041], [20240619, 8.23, 8.24, 8.24, 8.23, 8.23, 319500, 2631773.0, 1042], [20240619, 8.23, 8.23, 8.24, 8.23, 8.23, 186300, 1533790.0, 1043], [20240619, 8.23, 8.23, 8.23, 8.22, 8.23, 110200, 906403.0, 1044], [20240619, 8.23, 8.23, 8.24, 8.23, 8.23, 212200, 1747468.0, 1045], [20240619, 8.23, 8.23, 8.24, 8.23, 8.24, 71300, 586935.0, 1046], [20240619, 8.24, 8.24, 8.24, 8.23, 8.24, 273500, 2252893.0, 1047], [20240619, 8.24, 8.24, 8.25, 8.23, 8.23, 392800, 3238077.0, 1048], [20240619, 8.23, 8.23, 8.24, 8.23, 8.23, 643500, 5292950.0, 1049], [20240619, 8.23, 8.23, 8.24, 8.23, 8.23, 198700, 1636515.0, 1050], [20240619, 8.23, 8.23, 8.23, 8.22, 8.22, 100400, 826106.0, 1051], [20240619, 8.22, 8.22, 8.23, 8.22, 8.22, 79400, 652827.0, 1052], [20240619, 8.22, 8.23, 8.24, 8.22, 8.24, 329300, 2709570.0, 1053], [20240619, 8.24, 8.23, 8.23, 8.22, 8.22, 77100, 634102.0, 1054], [20240619, 8.22, 8.22, 8.23, 8.22, 8.22, 148200, 1218814.0, 1055], [20240619, 8.22, 8.22, 8.23, 8.21, 8.22, 138700, 1140603.0, 1056], [20240619, 8.22, 8.23, 8.23, 8.21, 8.21, 57000, 468146.0, 1057], [20240619, 8.21, 8.21, 8.22, 8.2, 8.2, 317500, 2607183.0, 1058], [20240619, 8.2, 8.2, 8.21, 8.19, 8.2, 200600, 1644667.0, 1059], [20240619, 8.2, 8.2, 8.2, 8.19, 8.19, 171700, 1407287.0, 1100], [20240619, 8.19, 8.19, 8.2, 8.19, 8.19, 70900, 580819.0, 1101], [20240619, 8.19, 8.19, 8.21, 8.19, 8.21, 99100, 812499.0, 1102], [20240619, 8.21, 8.21, 8.21, 8.2, 8.2, 65400, 536345.0, 1103], [20240619, 8.2, 8.21, 8.21, 8.2, 8.2, 515600, 4233146.0, 1104], [20240619, 8.2, 8.21, 8.21, 8.2, 8.2, 71300, 584771.0, 1105], [20240619, 8.2, 8.21, 8.22, 8.2, 8.22, 169000, 1387579.0, 1106], [20240619, 8.22, 8.22, 8.22, 8.21, 8.21, 72800, 597885.0, 1107], [20240619, 8.21, 8.21, 8.22, 8.21, 8.21, 51700, 424559.78, 1108], [20240619, 8.21, 8.22, 8.23, 8.22, 8.22, 127400, 1047162.0, 1109], [20240619, 8.22, 8.21, 8.23, 8.21, 8.22, 96600, 793809.0, 1110], [20240619, 8.22, 8.22, 8.23, 8.22, 8.22, 55200, 453761.0, 1111], [20240619, 8.22, 8.22, 8.24, 8.22, 8.22, 308900, 2542045.0, 1112], [20240619, 8.22, 8.22, 8.23, 8.22, 8.22, 136700, 1124285.0, 1113], [20240619, 8.22, 8.22, 8.23, 8.22, 8.22, 137400, 1130128.0, 1114], [20240619, 8.22, 8.22, 8.23, 8.21, 8.22, 110800, 911142.0, 1115], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 106100, 871607.0, 1116], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 98900, 812011.0, 1117], [20240619, 8.22, 8.21, 8.22, 8.2, 8.22, 161700, 1326904.0, 1118], [20240619, 8.22, 8.2, 8.22, 8.2, 8.2, 106800, 876836.0, 1119], [20240619, 8.2, 8.21, 8.22, 8.2, 8.21, 212100, 1741349.0, 1120], [20240619, 8.21, 8.21, 8.22, 8.2, 8.2, 131800, 1081322.0, 1121], [20240619, 8.2, 8.2, 8.2, 8.19, 8.2, 103100, 844999.0, 1122], [20240619, 8.2, 8.19, 8.2, 8.19, 8.19, 109100, 894084.0, 1123], [20240619, 8.19, 8.19, 8.2, 8.19, 8.19, 119200, 976836.0, 1124], [20240619, 8.19, 8.2, 8.2, 8.19, 8.2, 97500, 799059.0, 1125], [20240619, 8.2, 8.19, 8.21, 8.19, 8.21, 43900, 359970.0, 1126], [20240619, 8.21, 8.21, 8.21, 8.2, 8.2, 43400, 355911.0, 1127], [20240619, 8.2, 8.2, 8.22, 8.2, 8.2, 103300, 847718.0, 1128], [20240619, 8.2, 8.2, 8.21, 8.19, 8.21, 51400, 421383.0, 1129], [20240619, 8.21, 8.2, 8.21, 8.2, 8.21, 34200, 280489.0, 1130], [20240619, 8.21, 8.2, 8.2, 8.19, 8.2, 373900, 3067288.0, 1301], [20240619, 8.2, 8.19, 8.2, 8.19, 8.2, 3300, 27028.0, 1302], [20240619, 8.2, 8.2, 8.21, 8.19, 8.19, 37300, 305868.0, 1303], [20240619, 8.19, 8.2, 8.2, 8.2, 8.2, 291200, 2388215.0, 1304], [20240619, 8.2, 8.2, 8.2, 8.19, 8.2, 150100, 1231145.0, 1305], [20240619, 8.2, 8.21, 8.21, 8.19, 8.2, 326700, 2681567.0, 1306], [20240619, 8.2, 8.19, 8.2, 8.19, 8.2, 173200, 1420310.0, 1307], [20240619, 8.2, 8.2, 8.21, 8.19, 8.19, 158000, 1295628.0, 1308], [20240619, 8.19, 8.2, 8.21, 8.2, 8.2, 163000, 1336671.0, 1309], [20240619, 8.2, 8.2, 8.2, 8.19, 8.2, 26900, 220572.0, 1310], [20240619, 8.2, 8.2, 8.2, 8.19, 8.2, 12300, 100854.0, 1311], [20240619, 8.2, 8.2, 8.2, 8.2, 8.2, 152000, 1245073.0, 1312], [20240619, 8.2, 8.19, 8.2, 8.19, 8.19, 42000, 344006.0, 1313], [20240619, 8.19, 8.2, 8.2, 8.18, 8.19, 267900, 2194116.0, 1314], [20240619, 8.19, 8.19, 8.2, 8.19, 8.2, 409500, 3354147.0, 1315], [20240619, 8.2, 8.2, 8.2, 8.2, 8.2, 26200, 214840.0, 1316], [20240619, 8.2, 8.19, 8.2, 8.19, 8.2, 15500, 127051.0, 1317], [20240619, 8.2, 8.19, 8.2, 8.19, 8.2, 15200, 124544.0, 1318], [20240619, 8.2, 8.2, 8.2, 8.19, 8.19, 26700, 218749.0, 1319], [20240619, 8.19, 8.2, 8.21, 8.19, 8.21, 552500, 4530928.0, 1320], [20240619, 8.21, 8.21, 8.21, 8.2, 8.2, 13500, 110822.0, 1321], [20240619, 8.2, 8.2, 8.21, 8.2, 8.21, 31400, 257661.0, 1322], [20240619, 8.21, 8.2, 8.22, 8.2, 8.22, 131200, 1077214.0, 1323], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 10400, 85486.0, 1324], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 43400, 356742.0, 1325], [20240619, 8.22, 8.21, 8.22, 8.21, 8.22, 199300, 1638086.0, 1326], [20240619, 8.22, 8.22, 8.22, 8.22, 8.22, 32900, 270431.0, 1327], [20240619, 8.22, 8.21, 8.22, 8.21, 8.22, 87700, 720858.0, 1328], [20240619, 8.22, 8.22, 8.23, 8.22, 8.22, 102000, 838661.0, 1329], [20240619, 8.22, 8.21, 8.23, 8.21, 8.23, 593200, 4874897.5, 1330], [20240619, 8.23, 8.23, 8.23, 8.22, 8.22, 50400, 414307.0, 1331], [20240619, 8.22, 8.22, 8.23, 8.22, 8.23, 524200, 4313439.5, 1332], [20240619, 8.23, 8.23, 8.24, 8.22, 8.22, 169900, 1398498.0, 1333], [20240619, 8.22, 8.23, 8.23, 8.22, 8.23, 175300, 1442763.0, 1334], [20240619, 8.23, 8.22, 8.23, 8.22, 8.22, 25200, 207266.0, 1335], [20240619, 8.22, 8.23, 8.23, 8.22, 8.23, 12100, 99514.0, 1336], [20240619, 8.23, 8.23, 8.24, 8.23, 8.23, 100200, 824711.06, 1337], [20240619, 8.23, 8.22, 8.24, 8.22, 8.23, 456400, 3756392.0, 1338], [20240619, 8.23, 8.23, 8.23, 8.22, 8.22, 76100, 626253.0, 1339], [20240619, 8.22, 8.23, 8.23, 8.22, 8.22, 339000, 2786878.0, 1340], [20240619, 8.22, 8.22, 8.23, 8.22, 8.23, 7400, 60862.0, 1341], [20240619, 8.23, 8.22, 8.23, 8.22, 8.22, 5400, 44640.6, 1342], [20240619, 8.22, 8.22, 8.23, 8.22, 8.23, 31200, 256720.0, 1343], [20240619, 8.23, 8.23, 8.23, 8.22, 8.22, 25400, 208999.0, 1344], [20240619, 8.22, 8.22, 8.23, 8.22, 8.23, 29300, 241002.0, 1345], [20240619, 8.23, 8.22, 8.23, 8.22, 8.22, 25300, 208109.0, 1346], [20240619, 8.22, 8.23, 8.23, 8.22, 8.23, 26600, 218862.0, 1347], [20240619, 8.23, 8.22, 8.23, 8.22, 8.22, 30900, 254183.0, 1348], [20240619, 8.22, 8.23, 8.23, 8.22, 8.22, 241000, 1981285.0, 1349], [20240619, 8.22, 8.22, 8.23, 8.22, 8.22, 12100, 99915.0, 1350], [20240619, 8.22, 8.23, 8.23, 8.22, 8.22, 28000, 230400.0, 1351], [20240619, 8.22, 8.22, 8.23, 8.22, 8.22, 19200, 157915.0, 1352], [20240619, 8.22, 8.23, 8.24, 8.22, 8.24, 275700, 2269447.5, 1353], [20240619, 8.24, 8.24, 8.24, 8.23, 8.23, 259400, 2136176.0, 1354], [20240619, 8.23, 8.24, 8.24, 8.23, 8.24, 174700, 1439177.0, 1355], [20240619, 8.24, 8.24, 8.24, 8.23, 8.24, 20700, 170529.0, 1356], [20240619, 8.24, 8.24, 8.24, 8.23, 8.24, 13100, 107935.0, 1357], [20240619, 8.24, 8.23, 8.24, 8.23, 8.24, 31600, 260274.0, 1358], [20240619, 8.24, 8.24, 8.25, 8.24, 8.24, 550100, 4533749.0, 1359], [20240619, 8.24, 8.25, 8.25, 8.24, 8.25, 83600, 689493.0, 1400], [20240619, 8.25, 8.25, 8.25, 8.24, 8.24, 82400, 679606.0, 1401], [20240619, 8.24, 8.24, 8.25, 8.24, 8.25, 263800, 2176197.0, 1402], [20240619, 8.25, 8.25, 8.26, 8.24, 8.25, 234500, 1934637.0, 1403], [20240619, 8.25, 8.25, 8.26, 8.24, 8.25, 209800, 1730420.0, 1404], [20240619, 8.25, 8.25, 8.25, 8.24, 8.25, 14800, 122077.0, 1405], [20240619, 8.25, 8.25, 8.25, 8.24, 8.24, 78200, 644980.0, 1406], [20240619, 8.24, 8.25, 8.25, 8.23, 8.24, 332000, 2735595.0, 1407], [20240619, 8.24, 8.23, 8.24, 8.23, 8.24, 145200, 1196400.0, 1408], [20240619, 8.24, 8.24, 8.25, 8.23, 8.25, 99300, 818238.0, 1409], [20240619, 8.25, 8.24, 8.25, 8.24, 8.24, 101900, 840023.0, 1410], [20240619, 8.24, 8.25, 8.25, 8.24, 8.24, 65400, 539250.0, 1411], [20240619, 8.24, 8.24, 8.25, 8.24, 8.24, 59100, 487076.0, 1412], [20240619, 8.24, 8.25, 8.25, 8.24, 8.24, 11000, 90656.0, 1413], [20240619, 8.24, 8.24, 8.25, 8.24, 8.24, 19500, 160719.0, 1414], [20240619, 8.24, 8.24, 8.25, 8.23, 8.25, 135000, 1112438.0, 1415], [20240619, 8.25, 8.25, 8.25, 8.23, 8.23, 85600, 705367.0, 1416], [20240619, 8.23, 8.24, 8.25, 8.24, 8.25, 54700, 450760.0, 1417], [20240619, 8.25, 8.24, 8.25, 8.23, 8.23, 107200, 882714.0, 1418], [20240619, 8.23, 8.23, 8.24, 8.23, 8.23, 18800, 154876.0, 1419], [20240619, 8.23, 8.24, 8.24, 8.23, 8.23, 133600, 1099553.0, 1420], [20240619, 8.23, 8.23, 8.23, 8.23, 8.23, 33200, 273232.0, 1421], [20240619, 8.23, 8.23, 8.23, 8.22, 8.22, 161500, 1327605.0, 1422], [20240619, 8.22, 8.23, 8.23, 8.21, 8.22, 379600, 3117201.0, 1423], [20240619, 8.22, 8.22, 8.22, 8.21, 8.21, 50800, 417428.0, 1424], [20240619, 8.21, 8.21, 8.22, 8.21, 8.21, 10800, 88706.0, 1425], [20240619, 8.21, 8.21, 8.22, 8.21, 8.21, 16100, 132195.0, 1426], [20240619, 8.21, 8.21, 8.22, 8.21, 8.21, 19400, 159305.0, 1427], [20240619, 8.21, 8.21, 8.22, 8.21, 8.22, 186300, 1531312.0, 1428], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 19500, 160198.0, 1429], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 36600, 300847.0, 1430], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 44700, 367333.0, 1431], [20240619, 8.22, 8.22, 8.22, 8.21, 8.21, 17800, 146301.0, 1432], [20240619, 8.21, 8.22, 8.22, 8.19, 8.19, 781300, 6407765.0, 1433], [20240619, 8.19, 8.2, 8.21, 8.2, 8.2, 26900, 220626.0, 1434], [20240619, 8.2, 8.21, 8.21, 8.2, 8.21, 30200, 247874.0, 1435], [20240619, 8.21, 8.21, 8.22, 8.21, 8.22, 168100, 1380713.0, 1436], [20240619, 8.22, 8.22, 8.22, 8.21, 8.21, 13900, 114232.0, 1437], [20240619, 8.21, 8.22, 8.22, 8.21, 8.22, 37000, 304084.0, 1438], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 132100, 1086113.25, 1439], [20240619, 8.22, 8.22, 8.23, 8.22, 8.23, 68700, 565025.0, 1440], [20240619, 8.23, 8.22, 8.23, 8.21, 8.22, 90200, 741425.0, 1441], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 75800, 622570.12, 1442], [20240619, 8.22, 8.22, 8.23, 8.22, 8.23, 46700, 383880.0, 1443], [20240619, 8.23, 8.22, 8.22, 8.21, 8.21, 120800, 992583.0, 1444], [20240619, 8.21, 8.22, 8.22, 8.21, 8.22, 57900, 475902.0, 1445], [20240619, 8.22, 8.21, 8.23, 8.21, 8.22, 100700, 827839.0, 1446], [20240619, 8.22, 8.22, 8.23, 8.21, 8.21, 110200, 905704.0, 1447], [20240619, 8.21, 8.21, 8.23, 8.21, 8.22, 156600, 1286894.0, 1448], [20240619, 8.22, 8.23, 8.23, 8.21, 8.21, 69600, 572279.0, 1449], [20240619, 8.21, 8.22, 8.22, 8.21, 8.22, 187900, 1543346.0, 1450], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 43700, 359124.0, 1451], [20240619, 8.22, 8.21, 8.22, 8.21, 8.21, 214000, 1757063.0, 1452], [20240619, 8.21, 8.22, 8.22, 8.21, 8.21, 88000, 723162.0, 1453], [20240619, 8.21, 8.21, 8.22, 8.2, 8.21, 215300, 1768605.0, 1454], [20240619, 8.21, 8.21, 8.22, 8.21, 8.22, 49900, 410042.0, 1455], [20240619, 8.22, 8.22, 8.23, 8.21, 8.22, 249900, 2053948.5, 1456], [20240619, 8.22, 8.22, 8.22, 8.21, 8.22, 88700, 728073.12, 1457], [20240619, 8.22, 8.22, 8.22, 8.22, 8.22, 100, 822.0, 1458], [20240619, 8.22, 8.22, 8.22, 8.22, 8.22, 0, 0.0, 1459], [20240619, 8.22, 8.22, 8.22, 8.22, 8.22, 354800, 2916456.0, 1500], [20240620, 8.22, 8.18, 8.25, 8.18, 8.24, 775600, 6361460.5, 931], [20240620, 8.24, 8.23, 8.24, 8.23, 8.24, 134600, 1108403.0, 932], [20240620, 8.24, 8.24, 8.25, 8.23, 8.24, 195300, 1609729.0, 933], [20240620, 8.24, 8.25, 8.25, 8.22, 8.22, 128100, 1055101.0, 934], [20240620, 8.22, 8.22, 8.24, 8.22, 8.24, 179200, 1474491.38, 935], [20240620, 8.24, 8.23, 8.23, 8.22, 8.23, 52200, 429799.97, 936], [20240620, 8.23, 8.22, 8.24, 8.22, 8.23, 113700, 935742.31, 937], [20240620, 8.23, 8.24, 8.24, 8.23, 8.24, 51500, 424292.0, 938], [20240620, 8.24, 8.23, 8.24, 8.23, 8.24, 57600, 474213.0, 939], [20240620, 8.24, 8.23, 8.24, 8.23, 8.23, 69400, 571355.0, 940], [20240620, 8.23, 8.24, 8.25, 8.23, 8.25, 141100, 1162899.25, 941], [20240620, 8.25, 8.24, 8.25, 8.24, 8.24, 22900, 188835.0, 942], [20240620, 8.24, 8.24, 8.25, 8.24, 8.25, 175300, 1444534.0, 943], [20240620, 8.25, 8.25, 8.26, 8.24, 8.26, 466600, 3848828.75, 944], [20240620, 8.26, 8.26, 8.26, 8.24, 8.26, 35300, 291287.0, 945], [20240620, 8.26, 8.26, 8.26, 8.23, 8.24, 167700, 1382808.0, 946], [20240620, 8.24, 8.23, 8.24, 8.23, 8.24, 77600, 639289.0, 947], [20240620, 8.24, 8.24, 8.24, 8.21, 8.22, 173400, 1425970.88, 948], [20240620, 8.22, 8.23, 8.23, 8.21, 8.21, 138800, 1141198.0, 949], [20240620, 8.21, 8.21, 8.22, 8.21, 8.21, 122000, 1001509.0, 950], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 124700, 1024585.0, 951], [20240620, 8.22, 8.21, 8.21, 8.21, 8.21, 22600, 185567.0, 952], [20240620, 8.21, 8.21, 8.21, 8.2, 8.2, 70200, 576087.0, 953], [20240620, 8.2, 8.2, 8.2, 8.19, 8.19, 73300, 600820.0, 954], [20240620, 8.19, 8.2, 8.2, 8.19, 8.19, 140600, 1151669.0, 955], [20240620, 8.19, 8.19, 8.2, 8.18, 8.18, 237800, 1945564.0, 956], [20240620, 8.18, 8.18, 8.18, 8.17, 8.18, 167600, 1370337.0, 957], [20240620, 8.18, 8.17, 8.19, 8.17, 8.18, 270000, 2207350.0, 958], [20240620, 8.18, 8.17, 8.18, 8.16, 8.16, 84800, 692404.0, 959], [20240620, 8.16, 8.16, 8.17, 8.15, 8.16, 150500, 1228244.0, 1000], [20240620, 8.16, 8.16, 8.18, 8.16, 8.17, 220400, 1801009.75, 1001], [20240620, 8.17, 8.17, 8.18, 8.17, 8.17, 112100, 915949.0, 1002], [20240620, 8.17, 8.17, 8.18, 8.17, 8.17, 68900, 563131.0, 1003], [20240620, 8.17, 8.17, 8.18, 8.17, 8.18, 127500, 1041942.0, 1004], [20240620, 8.18, 8.17, 8.18, 8.17, 8.18, 87200, 712508.0, 1005], [20240620, 8.18, 8.17, 8.19, 8.17, 8.19, 567500, 4643548.0, 1006], [20240620, 8.19, 8.19, 8.19, 8.17, 8.18, 184600, 1509387.0, 1007], [20240620, 8.18, 8.17, 8.18, 8.17, 8.18, 17800, 145529.0, 1008], [20240620, 8.18, 8.17, 8.18, 8.17, 8.18, 24700, 201890.0, 1009], [20240620, 8.18, 8.18, 8.18, 8.17, 8.17, 40600, 332030.0, 1010], [20240620, 8.17, 8.18, 8.18, 8.17, 8.18, 45300, 370156.0, 1011], [20240620, 8.18, 8.17, 8.19, 8.17, 8.19, 77800, 636410.0, 1012], [20240620, 8.19, 8.18, 8.19, 8.18, 8.18, 94200, 770605.0, 1013], [20240620, 8.18, 8.17, 8.19, 8.17, 8.19, 1117900, 9145320.0, 1014], [20240620, 8.19, 8.19, 8.19, 8.18, 8.19, 32400, 265322.0, 1015], [20240620, 8.19, 8.2, 8.2, 8.19, 8.19, 35700, 292663.0, 1016], [20240620, 8.19, 8.2, 8.21, 8.19, 8.21, 1080000, 8850923.0, 1017], [20240620, 8.21, 8.2, 8.21, 8.2, 8.21, 154800, 1269373.0, 1018], [20240620, 8.21, 8.2, 8.21, 8.2, 8.2, 22100, 181243.0, 1019], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 39700, 325551.0, 1020], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 50300, 412600.0, 1021], [20240620, 8.21, 8.21, 8.22, 8.2, 8.22, 348300, 2860575.0, 1022], [20240620, 8.22, 8.21, 8.22, 8.21, 8.21, 34200, 280918.0, 1023], [20240620, 8.21, 8.22, 8.22, 8.21, 8.22, 69600, 571475.0, 1024], [20240620, 8.22, 8.22, 8.22, 8.21, 8.21, 20000, 164260.0, 1025], [20240620, 8.21, 8.21, 8.23, 8.21, 8.22, 83200, 683859.0, 1026], [20240620, 8.22, 8.23, 8.23, 8.22, 8.22, 123100, 1011954.0, 1027], [20240620, 8.22, 8.21, 8.22, 8.21, 8.22, 56700, 465605.0, 1028], [20240620, 8.22, 8.21, 8.22, 8.21, 8.21, 26500, 217606.0, 1029], [20240620, 8.21, 8.22, 8.22, 8.21, 8.21, 10800, 88730.0, 1030], [20240620, 8.21, 8.21, 8.22, 8.2, 8.21, 225300, 1849241.0, 1031], [20240620, 8.21, 8.21, 8.21, 8.2, 8.21, 71500, 586925.0, 1032], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 41900, 344012.0, 1033], [20240620, 8.22, 8.21, 8.22, 8.21, 8.22, 7100, 58296.0, 1034], [20240620, 8.22, 8.21, 8.22, 8.21, 8.21, 24800, 203630.0, 1035], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 29700, 244029.0, 1036], [20240620, 8.22, 8.22, 8.22, 8.21, 8.22, 58600, 481601.0, 1037], [20240620, 8.22, 8.22, 8.23, 8.22, 8.23, 144300, 1186424.0, 1038], [20240620, 8.23, 8.22, 8.23, 8.22, 8.23, 13200, 108528.0, 1039], [20240620, 8.23, 8.23, 8.23, 8.22, 8.23, 140100, 1151707.0, 1040], [20240620, 8.23, 8.22, 8.23, 8.22, 8.23, 48700, 400643.0, 1041], [20240620, 8.23, 8.23, 8.23, 8.22, 8.23, 31400, 258335.0, 1042], [20240620, 8.23, 8.23, 8.25, 8.23, 8.25, 174600, 1438219.0, 1043], [20240620, 8.25, 8.25, 8.25, 8.24, 8.25, 22500, 185564.0, 1044], [20240620, 8.25, 8.25, 8.25, 8.24, 8.25, 63600, 524663.0, 1045], [20240620, 8.25, 8.25, 8.25, 8.24, 8.25, 49800, 410745.0, 1046], [20240620, 8.25, 8.24, 8.25, 8.24, 8.25, 30400, 250680.0, 1047], [20240620, 8.25, 8.25, 8.25, 8.24, 8.25, 41100, 338891.0, 1048], [20240620, 8.25, 8.25, 8.25, 8.23, 8.23, 348500, 2871237.0, 1049], [20240620, 8.23, 8.23, 8.24, 8.23, 8.23, 99000, 814813.0, 1050], [20240620, 8.23, 8.23, 8.23, 8.22, 8.22, 12600, 103659.0, 1051], [20240620, 8.22, 8.23, 8.23, 8.22, 8.22, 8200, 67426.0, 1052], [20240620, 8.22, 8.23, 8.23, 8.22, 8.22, 22600, 185837.0, 1053], [20240620, 8.22, 8.22, 8.23, 8.22, 8.23, 26900, 221134.0, 1054], [20240620, 8.23, 8.22, 8.23, 8.22, 8.22, 145300, 1194312.0, 1055], [20240620, 8.22, 8.21, 8.23, 8.21, 8.22, 85600, 703449.69, 1056], [20240620, 8.22, 8.22, 8.22, 8.21, 8.21, 12300, 100993.0, 1057], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 132800, 1090301.0, 1058], [20240620, 8.22, 8.22, 8.22, 8.21, 8.21, 34100, 279998.0, 1059], [20240620, 8.21, 8.21, 8.21, 8.2, 8.2, 92700, 761006.0, 1100], [20240620, 8.2, 8.21, 8.22, 8.2, 8.21, 76800, 630520.0, 1101], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 13800, 113332.0, 1102], [20240620, 8.22, 8.21, 8.22, 8.21, 8.22, 33700, 276722.0, 1103], [20240620, 8.22, 8.21, 8.22, 8.21, 8.22, 10400, 85407.0, 1104], [20240620, 8.22, 8.21, 8.22, 8.21, 8.21, 30000, 246331.0, 1105], [20240620, 8.21, 8.21, 8.22, 8.21, 8.21, 52100, 427750.0, 1106], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 33100, 271907.0, 1107], [20240620, 8.22, 8.21, 8.22, 8.21, 8.22, 22100, 181445.0, 1108], [20240620, 8.22, 8.21, 8.22, 8.21, 8.22, 21100, 173269.0, 1109], [20240620, 8.22, 8.21, 8.22, 8.21, 8.21, 89000, 730714.0, 1110], [20240620, 8.21, 8.22, 8.22, 8.21, 8.21, 8300, 68158.0, 1111], [20240620, 8.21, 8.21, 8.22, 8.21, 8.21, 24400, 200338.0, 1112], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 19400, 159319.0, 1113], [20240620, 8.22, 8.22, 8.22, 8.21, 8.21, 243200, 1996717.0, 1114], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 32900, 270170.0, 1115], [20240620, 8.22, 8.21, 8.22, 8.21, 8.22, 245300, 2015686.0, 1116], [20240620, 8.22, 8.22, 8.23, 8.22, 8.22, 34500, 283619.0, 1117], [20240620, 8.22, 8.22, 8.23, 8.21, 8.22, 60400, 496602.0, 1118], [20240620, 8.22, 8.22, 8.23, 8.22, 8.22, 6600, 54257.0, 1119], [20240620, 8.22, 8.22, 8.23, 8.22, 8.23, 79600, 655043.0, 1120], [20240620, 8.23, 8.23, 8.24, 8.22, 8.23, 52500, 432080.0, 1121], [20240620, 8.23, 8.23, 8.23, 8.22, 8.23, 80000, 658379.0, 1122], [20240620, 8.23, 8.22, 8.23, 8.22, 8.23, 13000, 106911.0, 1123], [20240620, 8.23, 8.22, 8.23, 8.22, 8.23, 7500, 61676.0, 1124], [20240620, 8.23, 8.22, 8.23, 8.22, 8.23, 134500, 1105642.0, 1125], [20240620, 8.23, 8.22, 8.23, 8.22, 8.23, 15900, 130715.0, 1126], [20240620, 8.23, 8.23, 8.24, 8.23, 8.24, 189300, 1557331.88, 1127], [20240620, 8.24, 8.24, 8.24, 8.23, 8.23, 11600, 95529.0, 1128], [20240620, 8.23, 8.23, 8.24, 8.23, 8.24, 15700, 129285.0, 1129], [20240620, 8.24, 8.24, 8.24, 8.22, 8.23, 83500, 687190.0, 1130], [20240620, 8.23, 8.23, 8.23, 8.21, 8.22, 284000, 2334681.0, 1301], [20240620, 8.22, 8.21, 8.22, 8.21, 8.21, 29400, 241450.0, 1302], [20240620, 8.21, 8.21, 8.24, 8.21, 8.24, 677600, 5574653.0, 1303], [20240620, 8.24, 8.24, 8.25, 8.24, 8.25, 337200, 2778576.0, 1304], [20240620, 8.25, 8.24, 8.25, 8.24, 8.24, 204500, 1685135.0, 1305], [20240620, 8.24, 8.24, 8.25, 8.24, 8.25, 16500, 136051.0, 1306], [20240620, 8.25, 8.24, 8.25, 8.24, 8.25, 27000, 222562.0, 1307], [20240620, 8.25, 8.24, 8.24, 8.23, 8.24, 370700, 3053783.0, 1308], [20240620, 8.24, 8.23, 8.24, 8.22, 8.23, 23100, 190069.0, 1309], [20240620, 8.23, 8.22, 8.23, 8.22, 8.23, 19000, 156271.0, 1310], [20240620, 8.23, 8.22, 8.23, 8.22, 8.22, 40600, 333778.0, 1311], [20240620, 8.22, 8.22, 8.23, 8.21, 8.21, 279900, 2300082.0, 1312], [20240620, 8.21, 8.21, 8.21, 8.2, 8.2, 60000, 492467.0, 1313], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 51200, 420061.0, 1314], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 71200, 584435.0, 1315], [20240620, 8.21, 8.21, 8.22, 8.21, 8.21, 90300, 741369.0, 1316], [20240620, 8.21, 8.2, 8.21, 8.2, 8.21, 51700, 424345.0, 1317], [20240620, 8.21, 8.2, 8.21, 8.2, 8.2, 12700, 104189.0, 1318], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 14500, 118950.0, 1319], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 100000, 820165.0, 1320], [20240620, 8.21, 8.2, 8.21, 8.2, 8.2, 19900, 163185.0, 1321], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 28700, 235466.0, 1322], [20240620, 8.21, 8.2, 8.22, 8.2, 8.22, 685700, 5629639.0, 1323], [20240620, 8.22, 8.22, 8.23, 8.22, 8.23, 270900, 2226987.0, 1324], [20240620, 8.23, 8.23, 8.23, 8.22, 8.23, 47200, 388256.0, 1325], [20240620, 8.23, 8.22, 8.23, 8.22, 8.22, 82700, 679863.0, 1326], [20240620, 8.22, 8.22, 8.23, 8.22, 8.22, 20900, 171847.0, 1327], [20240620, 8.22, 8.22, 8.23, 8.22, 8.23, 21800, 179280.0, 1328], [20240620, 8.23, 8.22, 8.23, 8.21, 8.22, 319200, 2623301.0, 1329], [20240620, 8.22, 8.21, 8.22, 8.21, 8.22, 39600, 325244.0, 1330], [20240620, 8.22, 8.22, 8.22, 8.21, 8.22, 50200, 412238.0, 1331], [20240620, 8.22, 8.21, 8.22, 8.2, 8.2, 395000, 3242064.0, 1332], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 94800, 777363.0, 1333], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 21800, 178808.0, 1334], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 69300, 568369.0, 1335], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 20500, 168207.0, 1336], [20240620, 8.21, 8.21, 8.21, 8.19, 8.19, 195700, 1604287.0, 1337], [20240620, 8.19, 8.19, 8.2, 8.19, 8.19, 43300, 354943.0, 1338], [20240620, 8.19, 8.19, 8.2, 8.19, 8.2, 33900, 277826.0, 1339], [20240620, 8.2, 8.19, 8.2, 8.19, 8.2, 83900, 687790.0, 1340], [20240620, 8.2, 8.19, 8.2, 8.19, 8.2, 132500, 1086392.0, 1341], [20240620, 8.2, 8.19, 8.21, 8.19, 8.21, 49000, 401867.0, 1342], [20240620, 8.21, 8.2, 8.21, 8.2, 8.2, 25800, 211677.0, 1343], [20240620, 8.2, 8.2, 8.21, 8.19, 8.19, 105100, 861981.0, 1344], [20240620, 8.19, 8.19, 8.2, 8.19, 8.2, 56400, 462401.0, 1345], [20240620, 8.2, 8.19, 8.21, 8.19, 8.2, 49300, 404268.0, 1346], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 22700, 186262.0, 1347], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 21300, 174767.0, 1348], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 31700, 260177.0, 1349], [20240620, 8.21, 8.2, 8.21, 8.2, 8.2, 25700, 210860.0, 1350], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 44400, 364214.0, 1351], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 36000, 295373.0, 1352], [20240620, 8.21, 8.21, 8.21, 8.2, 8.2, 34600, 283820.0, 1353], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 22000, 180507.0, 1354], [20240620, 8.2, 8.21, 8.21, 8.2, 8.2, 41000, 336326.0, 1355], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 34400, 282203.19, 1356], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 41000, 336256.0, 1357], [20240620, 8.21, 8.21, 8.21, 8.2, 8.21, 50700, 416152.0, 1358], [20240620, 8.21, 8.21, 8.21, 8.2, 8.2, 28800, 236274.0, 1359], [20240620, 8.2, 8.2, 8.22, 8.2, 8.22, 167900, 1378422.0, 1400], [20240620, 8.22, 8.22, 8.23, 8.22, 8.23, 132100, 1085972.0, 1401], [20240620, 8.23, 8.23, 8.23, 8.22, 8.22, 27300, 224503.0, 1402], [20240620, 8.22, 8.23, 8.23, 8.21, 8.21, 210700, 1731833.0, 1403], [20240620, 8.21, 8.21, 8.22, 8.21, 8.21, 22200, 182337.0, 1404], [20240620, 8.21, 8.21, 8.22, 8.21, 8.22, 31200, 256369.0, 1405], [20240620, 8.22, 8.22, 8.22, 8.21, 8.21, 34500, 283558.0, 1406], [20240620, 8.21, 8.21, 8.22, 8.21, 8.21, 143900, 1181651.0, 1407], [20240620, 8.21, 8.21, 8.21, 8.21, 8.21, 31000, 254533.0, 1408], [20240620, 8.21, 8.21, 8.22, 8.2, 8.21, 57200, 469728.0, 1409], [20240620, 8.21, 8.21, 8.21, 8.21, 8.21, 27300, 224215.09, 1410], [20240620, 8.21, 8.21, 8.21, 8.2, 8.21, 82600, 677967.88, 1411], [20240620, 8.21, 8.22, 8.22, 8.21, 8.22, 23600, 193811.0, 1412], [20240620, 8.22, 8.22, 8.22, 8.21, 8.21, 82900, 680841.0, 1413], [20240620, 8.21, 8.22, 8.22, 8.21, 8.22, 27800, 228396.0, 1414], [20240620, 8.22, 8.22, 8.22, 8.21, 8.21, 32700, 268647.0, 1415], [20240620, 8.21, 8.21, 8.22, 8.21, 8.21, 35300, 289993.0, 1416], [20240620, 8.21, 8.21, 8.22, 8.2, 8.2, 266300, 2186265.0, 1417], [20240620, 8.2, 8.2, 8.21, 8.2, 8.2, 44900, 368382.0, 1418], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 42300, 347015.0, 1419], [20240620, 8.21, 8.2, 8.21, 8.2, 8.2, 34300, 281373.0, 1420], [20240620, 8.2, 8.2, 8.21, 8.2, 8.21, 193900, 1590013.0, 1421], [20240620, 8.21, 8.2, 8.21, 8.2, 8.2, 114800, 941369.0, 1422], [20240620, 8.2, 8.2, 8.2, 8.19, 8.2, 63200, 518146.0, 1423], [20240620, 8.2, 8.19, 8.2, 8.19, 8.19, 51700, 423647.0, 1424], [20240620, 8.19, 8.19, 8.2, 8.19, 8.2, 91700, 751197.19, 1425], [20240620, 8.2, 8.19, 8.2, 8.19, 8.19, 48000, 393245.0, 1426], [20240620, 8.19, 8.2, 8.2, 8.19, 8.2, 28600, 234376.0, 1427], [20240620, 8.2, 8.2, 8.2, 8.19, 8.2, 47300, 387652.0, 1428], [20240620, 8.2, 8.2, 8.2, 8.19, 8.2, 47800, 391611.0, 1429], [20240620, 8.2, 8.2, 8.2, 8.19, 8.19, 51100, 418762.0, 1430], [20240620, 8.19, 8.19, 8.2, 8.19, 8.19, 266700, 2186614.0, 1431], [20240620, 8.19, 8.2, 8.2, 8.19, 8.2, 46500, 381264.0, 1432], [20240620, 8.2, 8.2, 8.2, 8.19, 8.19, 198600, 1626761.0, 1433], [20240620, 8.19, 8.19, 8.2, 8.19, 8.19, 46600, 381914.0, 1434], [20240620, 8.19, 8.19, 8.19, 8.18, 8.18, 210000, 1719181.75, 1435], [20240620, 8.18, 8.19, 8.2, 8.18, 8.19, 179000, 1465900.0, 1436], [20240620, 8.19, 8.19, 8.21, 8.19, 8.21, 182500, 1496571.0, 1437], [20240620, 8.21, 8.21, 8.21, 8.19, 8.2, 69700, 571438.0, 1438], [20240620, 8.2, 8.2, 8.2, 8.19, 8.2, 111400, 912545.0, 1439], [20240620, 8.2, 8.19, 8.19, 8.18, 8.19, 43000, 352065.0, 1440], [20240620, 8.19, 8.18, 8.19, 8.18, 8.19, 49200, 402750.0, 1441], [20240620, 8.19, 8.19, 8.2, 8.18, 8.19, 133200, 1090674.0, 1442], [20240620, 8.19, 8.18, 8.2, 8.18, 8.19, 99200, 812514.0, 1443], [20240620, 8.19, 8.19, 8.2, 8.19, 8.19, 37000, 303260.0, 1444], [20240620, 8.19, 8.19, 8.2, 8.19, 8.2, 37000, 303189.0, 1445], [20240620, 8.2, 8.19, 8.2, 8.19, 8.2, 36200, 296739.0, 1446], [20240620, 8.2, 8.2, 8.2, 8.19, 8.2, 111600, 914867.0, 1447], [20240620, 8.2, 8.19, 8.21, 8.19, 8.21, 120400, 987927.38, 1448], [20240620, 8.21, 8.2, 8.21, 8.19, 8.21, 323300, 2650941.0, 1449], [20240620, 8.21, 8.2, 8.21, 8.2, 8.21, 34200, 280741.0, 1450], [20240620, 8.21, 8.21, 8.21, 8.2, 8.21, 106400, 873004.0, 1451], [20240620, 8.21, 8.2, 8.2, 8.19, 8.19, 190700, 1563046.0, 1452], [20240620, 8.19, 8.19, 8.2, 8.19, 8.2, 79000, 647193.0, 1453], [20240620, 8.2, 8.2, 8.2, 8.18, 8.18, 194700, 1594591.0, 1454], [20240620, 8.18, 8.19, 8.19, 8.18, 8.18, 52100, 426286.0, 1455], [20240620, 8.18, 8.18, 8.19, 8.18, 8.18, 130100, 1064728.0, 1456], [20240620, 8.18, 8.18, 8.19, 8.18, 8.19, 133700, 1094052.0, 1457], [20240620, 8.19, 8.19, 8.19, 8.19, 8.19, 100, 819.0, 1458], [20240620, 8.19, 8.19, 8.19, 8.19, 8.19, 0, 0.0, 1459], [20240620, 8.19, 8.2, 8.2, 8.2, 8.2, 412300, 3380860.0, 1500], [20240621, 8.2, 8.2, 8.22, 8.18, 8.19, 372000, 3051763.0, 931], [20240621, 8.19, 8.2, 8.21, 8.17, 8.19, 591700, 4847623.0, 932], [20240621, 8.19, 8.19, 8.19, 8.17, 8.18, 186100, 1522308.0, 933], [20240621, 8.18, 8.18, 8.18, 8.17, 8.17, 204400, 1670804.0, 934], [20240621, 8.17, 8.17, 8.18, 8.16, 8.17, 287300, 2347352.0, 935], [20240621, 8.17, 8.16, 8.17, 8.16, 8.16, 274600, 2241652.0, 936], [20240621, 8.16, 8.16, 8.17, 8.15, 8.16, 127500, 1040345.0, 937], [20240621, 8.16, 8.17, 8.18, 8.16, 8.17, 395900, 3234500.0, 938], [20240621, 8.17, 8.17, 8.17, 8.16, 8.17, 266700, 2176779.0, 939], [20240621, 8.17, 8.17, 8.17, 8.15, 8.16, 557800, 4548551.0, 940], [20240621, 8.16, 8.15, 8.16, 8.15, 8.15, 174400, 1422132.0, 941], [20240621, 8.15, 8.15, 8.16, 8.14, 8.15, 463500, 3777271.0, 942], [20240621, 8.15, 8.16, 8.16, 8.15, 8.15, 145300, 1184473.0, 943], [20240621, 8.15, 8.15, 8.15, 8.14, 8.15, 191400, 1559638.0, 944], [20240621, 8.15, 8.15, 8.16, 8.14, 8.15, 215100, 1753372.25, 945], [20240621, 8.15, 8.15, 8.16, 8.15, 8.16, 246000, 2006196.0, 946], [20240621, 8.16, 8.17, 8.17, 8.16, 8.16, 133900, 1093534.0, 947], [20240621, 8.16, 8.17, 8.17, 8.15, 8.16, 428500, 3496753.0, 948], [20240621, 8.16, 8.17, 8.17, 8.16, 8.16, 209500, 1709127.62, 949], [20240621, 8.16, 8.16, 8.16, 8.15, 8.16, 61500, 502243.38, 950], [20240621, 8.16, 8.16, 8.17, 8.15, 8.16, 319700, 2608618.5, 951], [20240621, 8.16, 8.17, 8.17, 8.15, 8.17, 194500, 1586972.0, 952], [20240621, 8.17, 8.16, 8.17, 8.16, 8.17, 185500, 1514002.0, 953], [20240621, 8.17, 8.17, 8.17, 8.16, 8.16, 73100, 596767.0, 954], [20240621, 8.16, 8.17, 8.17, 8.16, 8.17, 106700, 870986.0, 955], [20240621, 8.17, 8.17, 8.17, 8.16, 8.16, 99100, 808877.0, 956], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 66100, 539655.0, 957], [20240621, 8.17, 8.16, 8.17, 8.16, 8.17, 265100, 2165319.0, 958], [20240621, 8.17, 8.17, 8.17, 8.16, 8.17, 126600, 1034172.0, 959], [20240621, 8.17, 8.17, 8.17, 8.16, 8.16, 96300, 786484.0, 1000], [20240621, 8.16, 8.17, 8.19, 8.17, 8.18, 288900, 2363439.0, 1001], [20240621, 8.18, 8.18, 8.19, 8.18, 8.18, 101500, 830883.0, 1002], [20240621, 8.18, 8.19, 8.2, 8.19, 8.2, 267100, 2188465.0, 1003], [20240621, 8.2, 8.2, 8.21, 8.19, 8.21, 248300, 2037478.0, 1004], [20240621, 8.21, 8.21, 8.21, 8.2, 8.2, 138600, 1137666.0, 1005], [20240621, 8.2, 8.21, 8.21, 8.18, 8.19, 374800, 3071615.0, 1006], [20240621, 8.19, 8.19, 8.19, 8.18, 8.19, 80000, 654892.0, 1007], [20240621, 8.19, 8.18, 8.19, 8.18, 8.18, 72800, 595759.0, 1008], [20240621, 8.18, 8.18, 8.2, 8.18, 8.19, 145700, 1193276.0, 1009], [20240621, 8.19, 8.2, 8.2, 8.18, 8.19, 118100, 967127.0, 1010], [20240621, 8.19, 8.18, 8.2, 8.18, 8.19, 92900, 760938.0, 1011], [20240621, 8.19, 8.19, 8.2, 8.19, 8.19, 107500, 880545.0, 1012], [20240621, 8.19, 8.19, 8.2, 8.19, 8.19, 102700, 841438.0, 1013], [20240621, 8.19, 8.19, 8.2, 8.18, 8.19, 61200, 501315.0, 1014], [20240621, 8.19, 8.19, 8.2, 8.18, 8.18, 79800, 653503.0, 1015], [20240621, 8.18, 8.19, 8.19, 8.17, 8.17, 140600, 1150076.0, 1016], [20240621, 8.17, 8.17, 8.19, 8.17, 8.18, 133100, 1088833.0, 1017], [20240621, 8.18, 8.18, 8.18, 8.17, 8.17, 118300, 967072.0, 1018], [20240621, 8.17, 8.17, 8.18, 8.16, 8.16, 104100, 850505.0, 1019], [20240621, 8.16, 8.16, 8.17, 8.15, 8.15, 265000, 2162107.0, 1020], [20240621, 8.15, 8.15, 8.16, 8.15, 8.15, 106100, 865280.0, 1021], [20240621, 8.15, 8.15, 8.16, 8.15, 8.15, 151200, 1232771.0, 1022], [20240621, 8.15, 8.15, 8.16, 8.14, 8.14, 118300, 964250.0, 1023], [20240621, 8.14, 8.14, 8.15, 8.14, 8.14, 113600, 925178.0, 1024], [20240621, 8.14, 8.15, 8.15, 8.14, 8.15, 64200, 522917.0, 1025], [20240621, 8.15, 8.14, 8.15, 8.14, 8.15, 156900, 1277518.0, 1026], [20240621, 8.15, 8.14, 8.15, 8.14, 8.14, 64500, 525451.0, 1027], [20240621, 8.14, 8.14, 8.17, 8.14, 8.16, 246300, 2008508.0, 1028], [20240621, 8.16, 8.16, 8.17, 8.16, 8.16, 99200, 809803.0, 1029], [20240621, 8.16, 8.16, 8.18, 8.16, 8.16, 162100, 1324216.0, 1030], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 59700, 487538.0, 1031], [20240621, 8.17, 8.16, 8.18, 8.16, 8.16, 134700, 1100430.0, 1032], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 62700, 511933.0, 1033], [20240621, 8.17, 8.16, 8.17, 8.16, 8.16, 87400, 713533.0, 1034], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 154900, 1264253.0, 1035], [20240621, 8.17, 8.17, 8.17, 8.15, 8.16, 123800, 1010604.0, 1036], [20240621, 8.16, 8.16, 8.16, 8.15, 8.15, 175100, 1427810.0, 1037], [20240621, 8.15, 8.15, 8.16, 8.14, 8.14, 91700, 747445.0, 1038], [20240621, 8.14, 8.14, 8.15, 8.13, 8.14, 252900, 2058710.0, 1039], [20240621, 8.14, 8.14, 8.14, 8.13, 8.14, 53400, 434495.0, 1040], [20240621, 8.14, 8.13, 8.14, 8.13, 8.14, 244700, 1990768.0, 1041], [20240621, 8.14, 8.13, 8.14, 8.13, 8.14, 233100, 1896968.0, 1042], [20240621, 8.14, 8.14, 8.15, 8.13, 8.13, 272100, 2214108.0, 1043], [20240621, 8.13, 8.13, 8.14, 8.12, 8.12, 95900, 780066.0, 1044], [20240621, 8.12, 8.13, 8.14, 8.13, 8.13, 280800, 2285531.0, 1045], [20240621, 8.13, 8.14, 8.15, 8.13, 8.15, 508700, 4143094.0, 1046], [20240621, 8.15, 8.15, 8.16, 8.15, 8.16, 163500, 1332975.0, 1047], [20240621, 8.16, 8.16, 8.16, 8.15, 8.15, 92200, 752149.0, 1048], [20240621, 8.15, 8.15, 8.16, 8.14, 8.15, 244400, 1991773.0, 1049], [20240621, 8.15, 8.14, 8.16, 8.14, 8.14, 201700, 1643887.0, 1050], [20240621, 8.14, 8.15, 8.15, 8.12, 8.13, 341400, 2778251.0, 1051], [20240621, 8.13, 8.13, 8.14, 8.13, 8.14, 176500, 1435614.0, 1052], [20240621, 8.14, 8.14, 8.14, 8.13, 8.13, 72100, 586698.0, 1053], [20240621, 8.13, 8.13, 8.14, 8.13, 8.14, 103400, 841438.0, 1054], [20240621, 8.14, 8.13, 8.14, 8.13, 8.14, 124000, 1009023.0, 1055], [20240621, 8.14, 8.13, 8.14, 8.13, 8.13, 69200, 562911.0, 1056], [20240621, 8.13, 8.14, 8.14, 8.13, 8.13, 64100, 521541.0, 1057], [20240621, 8.13, 8.13, 8.15, 8.13, 8.15, 248700, 2025455.0, 1058], [20240621, 8.15, 8.14, 8.15, 8.14, 8.14, 139300, 1134548.0, 1059], [20240621, 8.14, 8.15, 8.15, 8.14, 8.14, 91800, 747978.0, 1100], [20240621, 8.14, 8.14, 8.16, 8.14, 8.16, 153800, 1253510.0, 1101], [20240621, 8.16, 8.15, 8.16, 8.14, 8.16, 257300, 2097530.0, 1102], [20240621, 8.16, 8.15, 8.17, 8.15, 8.16, 171200, 1397259.0, 1103], [20240621, 8.16, 8.17, 8.17, 8.15, 8.16, 138100, 1126460.0, 1104], [20240621, 8.16, 8.15, 8.16, 8.15, 8.15, 84500, 689293.0, 1105], [20240621, 8.15, 8.16, 8.16, 8.15, 8.15, 45000, 367044.0, 1106], [20240621, 8.15, 8.16, 8.17, 8.15, 8.17, 128000, 1044528.0, 1107], [20240621, 8.17, 8.17, 8.17, 8.15, 8.15, 143200, 1168806.0, 1108], [20240621, 8.15, 8.16, 8.17, 8.16, 8.17, 97000, 792132.0, 1109], [20240621, 8.17, 8.16, 8.17, 8.16, 8.16, 82300, 671982.0, 1110], [20240621, 8.16, 8.16, 8.17, 8.16, 8.16, 34500, 281694.0, 1111], [20240621, 8.16, 8.17, 8.17, 8.16, 8.16, 58100, 474423.0, 1112], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 100300, 818962.0, 1113], [20240621, 8.17, 8.17, 8.17, 8.16, 8.16, 52600, 429509.0, 1114], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 46500, 379687.0, 1115], [20240621, 8.17, 8.17, 8.18, 8.16, 8.18, 278000, 2271901.0, 1116], [20240621, 8.18, 8.17, 8.18, 8.17, 8.18, 100900, 825054.0, 1117], [20240621, 8.18, 8.17, 8.18, 8.17, 8.18, 42300, 345887.0, 1118], [20240621, 8.18, 8.18, 8.18, 8.16, 8.17, 163700, 1337492.0, 1119], [20240621, 8.17, 8.17, 8.18, 8.16, 8.17, 250800, 2049738.0, 1120], [20240621, 8.17, 8.17, 8.18, 8.16, 8.16, 74600, 609462.0, 1121], [20240621, 8.16, 8.16, 8.17, 8.16, 8.16, 78100, 637633.0, 1122], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 35200, 287452.0, 1123], [20240621, 8.17, 8.17, 8.17, 8.16, 8.17, 39600, 323264.0, 1124], [20240621, 8.17, 8.16, 8.17, 8.15, 8.16, 251600, 2052641.0, 1125], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 96600, 788533.0, 1126], [20240621, 8.17, 8.17, 8.19, 8.16, 8.18, 196700, 1608816.0, 1127], [20240621, 8.18, 8.18, 8.19, 8.18, 8.19, 29700, 243111.0, 1128], [20240621, 8.19, 8.18, 8.19, 8.18, 8.18, 34600, 283240.0, 1129], [20240621, 8.18, 8.18, 8.19, 8.17, 8.17, 319300, 2611206.0, 1130], [20240621, 8.17, 8.18, 8.18, 8.16, 8.16, 243300, 1987384.0, 1301], [20240621, 8.16, 8.17, 8.17, 8.16, 8.17, 26800, 218901.0, 1302], [20240621, 8.17, 8.17, 8.17, 8.16, 8.16, 69500, 567810.0, 1303], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 48300, 394412.0, 1304], [20240621, 8.17, 8.16, 8.17, 8.16, 8.17, 38000, 310843.59, 1305], [20240621, 8.17, 8.17, 8.17, 8.15, 8.16, 91900, 749416.38, 1306], [20240621, 8.16, 8.16, 8.16, 8.15, 8.15, 69100, 563271.0, 1307], [20240621, 8.15, 8.15, 8.16, 8.15, 8.15, 31800, 259353.0, 1308], [20240621, 8.15, 8.16, 8.16, 8.15, 8.16, 30800, 251263.0, 1309], [20240621, 8.16, 8.16, 8.17, 8.15, 8.16, 123200, 1005437.94, 1310], [20240621, 8.16, 8.16, 8.17, 8.15, 8.15, 92900, 757980.06, 1311], [20240621, 8.15, 8.16, 8.16, 8.15, 8.16, 119800, 977514.88, 1312], [20240621, 8.16, 8.16, 8.16, 8.15, 8.16, 21600, 176238.0, 1313], [20240621, 8.16, 8.16, 8.16, 8.15, 8.16, 21900, 178697.0, 1314], [20240621, 8.16, 8.16, 8.16, 8.15, 8.15, 90200, 735991.0, 1315], [20240621, 8.15, 8.15, 8.16, 8.15, 8.16, 36200, 295244.5, 1316], [20240621, 8.16, 8.16, 8.16, 8.14, 8.16, 234000, 1908479.0, 1317], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 162600, 1327037.38, 1318], [20240621, 8.17, 8.17, 8.17, 8.16, 8.16, 40500, 330725.0, 1319], [20240621, 8.16, 8.16, 8.17, 8.16, 8.16, 41300, 337284.0, 1320], [20240621, 8.16, 8.17, 8.17, 8.15, 8.16, 135800, 1107966.0, 1321], [20240621, 8.16, 8.16, 8.17, 8.16, 8.17, 116000, 947111.0, 1322], [20240621, 8.17, 8.16, 8.16, 8.15, 8.16, 74400, 607095.0, 1323], [20240621, 8.16, 8.16, 8.18, 8.16, 8.17, 163300, 1333600.0, 1324], [20240621, 8.17, 8.17, 8.18, 8.16, 8.17, 221000, 1806061.0, 1325], [20240621, 8.17, 8.17, 8.18, 8.16, 8.18, 159100, 1300906.0, 1326], [20240621, 8.18, 8.19, 8.19, 8.17, 8.18, 148600, 1216399.0, 1327], [20240621, 8.18, 8.17, 8.19, 8.16, 8.18, 991200, 8099860.0, 1328], [20240621, 8.18, 8.19, 8.2, 8.18, 8.2, 242100, 1983461.0, 1329], [20240621, 8.2, 8.2, 8.2, 8.18, 8.19, 45300, 370983.0, 1330], [20240621, 8.19, 8.19, 8.2, 8.18, 8.18, 170100, 1393824.0, 1331], [20240621, 8.18, 8.18, 8.2, 8.18, 8.2, 149300, 1222942.0, 1332], [20240621, 8.2, 8.2, 8.2, 8.18, 8.18, 208500, 1708617.0, 1333], [20240621, 8.18, 8.18, 8.2, 8.18, 8.2, 155900, 1276713.0, 1334], [20240621, 8.2, 8.2, 8.2, 8.18, 8.2, 169900, 1391551.0, 1335], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 155800, 1277538.0, 1336], [20240621, 8.2, 8.21, 8.21, 8.19, 8.21, 196400, 1610668.0, 1337], [20240621, 8.21, 8.21, 8.21, 8.19, 8.21, 195100, 1600913.0, 1338], [20240621, 8.21, 8.21, 8.21, 8.2, 8.21, 163400, 1341169.0, 1339], [20240621, 8.21, 8.2, 8.21, 8.2, 8.21, 134100, 1100644.0, 1340], [20240621, 8.21, 8.21, 8.21, 8.2, 8.2, 205800, 1688321.0, 1341], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 94400, 773710.0, 1342], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 53900, 441931.0, 1343], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 66600, 546059.0, 1344], [20240621, 8.2, 8.2, 8.2, 8.19, 8.19, 41700, 341890.0, 1345], [20240621, 8.19, 8.2, 8.2, 8.19, 8.2, 56900, 466521.0, 1346], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 63200, 518087.0, 1347], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 54600, 447703.0, 1348], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 69400, 568806.0, 1349], [20240621, 8.2, 8.2, 8.21, 8.2, 8.21, 137200, 1125581.0, 1350], [20240621, 8.21, 8.21, 8.22, 8.2, 8.21, 362400, 2973668.0, 1351], [20240621, 8.21, 8.21, 8.21, 8.19, 8.2, 72200, 592100.0, 1352], [20240621, 8.2, 8.19, 8.2, 8.19, 8.2, 53600, 439280.0, 1353], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 93600, 767489.0, 1354], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 28100, 230396.0, 1355], [20240621, 8.2, 8.19, 8.2, 8.19, 8.2, 31400, 257456.0, 1356], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 40800, 334470.0, 1357], [20240621, 8.2, 8.19, 8.2, 8.19, 8.2, 37900, 310738.0, 1358], [20240621, 8.2, 8.2, 8.21, 8.2, 8.21, 116900, 958681.0, 1359], [20240621, 8.21, 8.2, 8.21, 8.19, 8.2, 164300, 1347469.0, 1400], [20240621, 8.2, 8.2, 8.2, 8.18, 8.19, 140400, 1150092.0, 1401], [20240621, 8.19, 8.18, 8.19, 8.18, 8.18, 41400, 338992.0, 1402], [20240621, 8.18, 8.18, 8.19, 8.18, 8.18, 83000, 679000.0, 1403], [20240621, 8.18, 8.18, 8.19, 8.18, 8.19, 94900, 777169.0, 1404], [20240621, 8.19, 8.18, 8.19, 8.18, 8.18, 32800, 268519.0, 1405], [20240621, 8.18, 8.18, 8.19, 8.17, 8.17, 126800, 1037219.0, 1406], [20240621, 8.17, 8.18, 8.19, 8.18, 8.18, 175600, 1436598.0, 1407], [20240621, 8.18, 8.18, 8.19, 8.18, 8.18, 60200, 492532.0, 1408], [20240621, 8.18, 8.18, 8.19, 8.18, 8.18, 19900, 162814.0, 1409], [20240621, 8.18, 8.19, 8.19, 8.18, 8.18, 64300, 525980.0, 1410], [20240621, 8.18, 8.17, 8.18, 8.17, 8.17, 47100, 385142.0, 1411], [20240621, 8.17, 8.17, 8.19, 8.17, 8.18, 69700, 570153.0, 1412], [20240621, 8.18, 8.18, 8.19, 8.17, 8.18, 88900, 727207.0, 1413], [20240621, 8.18, 8.18, 8.19, 8.17, 8.17, 52900, 432691.0, 1414], [20240621, 8.17, 8.17, 8.18, 8.17, 8.17, 23900, 195339.0, 1415], [20240621, 8.17, 8.17, 8.18, 8.17, 8.18, 24400, 199437.0, 1416], [20240621, 8.18, 8.17, 8.18, 8.17, 8.17, 33700, 275465.0, 1417], [20240621, 8.17, 8.18, 8.18, 8.17, 8.17, 49400, 403831.0, 1418], [20240621, 8.17, 8.18, 8.18, 8.17, 8.17, 36100, 295090.0, 1419], [20240621, 8.17, 8.17, 8.18, 8.17, 8.17, 56900, 465081.0, 1420], [20240621, 8.17, 8.17, 8.2, 8.17, 8.2, 463200, 3795488.0, 1421], [20240621, 8.2, 8.2, 8.2, 8.19, 8.19, 219000, 1794131.0, 1422], [20240621, 8.19, 8.19, 8.19, 8.18, 8.18, 62700, 513348.0, 1423], [20240621, 8.18, 8.19, 8.19, 8.17, 8.18, 199800, 1633830.0, 1424], [20240621, 8.18, 8.17, 8.2, 8.17, 8.2, 162700, 1332299.0, 1425], [20240621, 8.2, 8.2, 8.2, 8.18, 8.18, 81500, 667614.0, 1426], [20240621, 8.18, 8.18, 8.2, 8.18, 8.2, 175400, 1436352.0, 1427], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 124900, 1024029.0, 1428], [20240621, 8.2, 8.2, 8.2, 8.19, 8.19, 76800, 629700.0, 1429], [20240621, 8.19, 8.2, 8.2, 8.19, 8.2, 60500, 495893.0, 1430], [20240621, 8.2, 8.2, 8.2, 8.18, 8.18, 94000, 769875.0, 1431], [20240621, 8.18, 8.18, 8.19, 8.18, 8.18, 31200, 255327.0, 1432], [20240621, 8.18, 8.18, 8.19, 8.18, 8.18, 54200, 443489.0, 1433], [20240621, 8.18, 8.18, 8.19, 8.17, 8.17, 81900, 670064.0, 1434], [20240621, 8.17, 8.17, 8.19, 8.17, 8.19, 58200, 476249.0, 1435], [20240621, 8.19, 8.18, 8.19, 8.18, 8.19, 37900, 310138.0, 1436], [20240621, 8.19, 8.18, 8.2, 8.18, 8.2, 114400, 937100.0, 1437], [20240621, 8.2, 8.19, 8.2, 8.18, 8.2, 104000, 852210.0, 1438], [20240621, 8.2, 8.2, 8.2, 8.19, 8.2, 108700, 891192.0, 1439], [20240621, 8.2, 8.2, 8.2, 8.19, 8.19, 80200, 657450.0, 1440], [20240621, 8.19, 8.2, 8.21, 8.19, 8.2, 284200, 2331055.0, 1441], [20240621, 8.2, 8.2, 8.21, 8.19, 8.21, 163500, 1341273.0, 1442], [20240621, 8.21, 8.21, 8.21, 8.2, 8.21, 115800, 950414.0, 1443], [20240621, 8.21, 8.21, 8.21, 8.19, 8.21, 250400, 2053969.0, 1444], [20240621, 8.21, 8.21, 8.21, 8.19, 8.19, 201900, 1656439.88, 1445], [20240621, 8.19, 8.2, 8.22, 8.2, 8.2, 374800, 3077611.0, 1446], [20240621, 8.2, 8.21, 8.22, 8.2, 8.21, 298600, 2452161.0, 1447], [20240621, 8.21, 8.21, 8.22, 8.2, 8.22, 246100, 2021087.0, 1448], [20240621, 8.22, 8.21, 8.23, 8.21, 8.22, 353400, 2904627.0, 1449], [20240621, 8.22, 8.22, 8.23, 8.21, 8.22, 379700, 3120109.0, 1450], [20240621, 8.22, 8.21, 8.23, 8.21, 8.22, 438100, 3599723.0, 1451], [20240621, 8.22, 8.22, 8.22, 8.21, 8.21, 223800, 1837838.0, 1452], [20240621, 8.21, 8.21, 8.22, 8.2, 8.21, 341100, 2800092.0, 1453], [20240621, 8.21, 8.21, 8.22, 8.2, 8.21, 259400, 2129753.0, 1454], [20240621, 8.21, 8.21, 8.22, 8.2, 8.21, 327500, 2688457.0, 1455], [20240621, 8.21, 8.2, 8.22, 8.2, 8.22, 363700, 2984767.25, 1456], [20240621, 8.22, 8.21, 8.21, 8.2, 8.21, 368200, 3021870.0, 1457], [20240621, 8.21, 8.21, 8.21, 8.21, 8.21, 90300, 739599.0, 1458], [20240621, 8.21, 8.21, 8.21, 8.21, 8.21, 0, 0.0, 1459], [20240621, 8.21, 8.17, 8.17, 8.17, 8.17, 3806300, 31097472.0, 1500], [20240624, 8.17, 8.19, 8.2, 8.15, 8.18, 1162200, 9507838.0, 931], [20240624, 8.18, 8.18, 8.18, 8.15, 8.16, 135300, 1104887.0, 932], [20240624, 8.16, 8.15, 8.16, 8.13, 8.15, 256200, 2087368.0, 933], [20240624, 8.15, 8.14, 8.16, 8.14, 8.15, 162200, 1321855.0, 934], [20240624, 8.15, 8.16, 8.16, 8.14, 8.15, 123000, 1003042.5, 935], [20240624, 8.15, 8.14, 8.15, 8.13, 8.14, 81700, 665278.0, 936], [20240624, 8.14, 8.14, 8.15, 8.13, 8.14, 235600, 1917896.0, 937], [20240624, 8.14, 8.14, 8.15, 8.13, 8.15, 245200, 1995970.0, 938], [20240624, 8.15, 8.15, 8.15, 8.12, 8.12, 361100, 2937098.0, 939], [20240624, 8.12, 8.12, 8.12, 8.1, 8.1, 208400, 1690493.0, 940], [20240624, 8.1, 8.11, 8.13, 8.1, 8.11, 867000, 7029320.0, 941], [20240624, 8.11, 8.1, 8.13, 8.09, 8.12, 974700, 7898490.0, 942], [20240624, 8.12, 8.12, 8.14, 8.1, 8.1, 1477500, 11975383.0, 943], [20240624, 8.1, 8.11, 8.11, 8.09, 8.09, 591600, 4790081.0, 944], [20240624, 8.09, 8.1, 8.1, 8.09, 8.1, 165500, 1339310.0, 945], [20240624, 8.1, 8.09, 8.11, 8.09, 8.11, 140900, 1141109.0, 946], [20240624, 8.11, 8.1, 8.11, 8.1, 8.11, 129600, 1050739.0, 947], [20240624, 8.11, 8.1, 8.11, 8.1, 8.11, 410500, 3325618.0, 948], [20240624, 8.11, 8.1, 8.11, 8.1, 8.11, 105400, 854508.0, 949], [20240624, 8.11, 8.11, 8.13, 8.11, 8.11, 178800, 1450411.0, 950], [20240624, 8.11, 8.12, 8.13, 8.1, 8.11, 1115900, 9045107.0, 951], [20240624, 8.11, 8.09, 8.1, 8.09, 8.1, 246100, 1993362.0, 952], [20240624, 8.1, 8.09, 8.1, 8.08, 8.09, 206100, 1667393.0, 953], [20240624, 8.09, 8.09, 8.09, 8.08, 8.09, 69500, 561833.0, 954], [20240624, 8.09, 8.08, 8.09, 8.07, 8.07, 382700, 3092462.0, 955], [20240624, 8.07, 8.08, 8.08, 8.07, 8.08, 97300, 785932.0, 956], [20240624, 8.08, 8.08, 8.08, 8.07, 8.08, 77800, 628108.0, 957], [20240624, 8.08, 8.08, 8.09, 8.07, 8.09, 204500, 1652807.0, 958], [20240624, 8.09, 8.09, 8.09, 8.08, 8.09, 52400, 423691.0, 959], [20240624, 8.09, 8.08, 8.09, 8.07, 8.07, 167100, 1350239.88, 1000], [20240624, 8.07, 8.08, 8.09, 8.07, 8.08, 588600, 4755969.0, 1001], [20240624, 8.08, 8.08, 8.08, 8.06, 8.06, 220800, 1782037.12, 1002], [20240624, 8.06, 8.06, 8.07, 8.06, 8.07, 180600, 1456925.12, 1003], [20240624, 8.07, 8.07, 8.07, 8.04, 8.05, 417600, 3363172.0, 1004], [20240624, 8.05, 8.05, 8.06, 8.04, 8.04, 287700, 2315593.0, 1005], [20240624, 8.04, 8.04, 8.05, 8.03, 8.03, 289000, 2324104.0, 1006], [20240624, 8.03, 8.03, 8.04, 8.03, 8.04, 77300, 621226.88, 1007], [20240624, 8.04, 8.04, 8.05, 8.03, 8.04, 114500, 920434.0, 1008], [20240624, 8.04, 8.04, 8.05, 8.04, 8.05, 149500, 1203120.0, 1009], [20240624, 8.05, 8.04, 8.06, 8.04, 8.06, 83800, 674493.0, 1010], [20240624, 8.06, 8.05, 8.06, 8.05, 8.05, 96000, 773430.0, 1011], [20240624, 8.05, 8.05, 8.06, 8.05, 8.06, 87300, 703467.0, 1012], [20240624, 8.06, 8.05, 8.06, 8.05, 8.06, 23600, 190144.0, 1013], [20240624, 8.06, 8.05, 8.07, 8.05, 8.07, 130600, 1052976.0, 1014], [20240624, 8.07, 8.07, 8.07, 8.06, 8.07, 123900, 998943.0, 1015], [20240624, 8.07, 8.07, 8.07, 8.05, 8.07, 158200, 1275500.0, 1016], [20240624, 8.07, 8.07, 8.07, 8.06, 8.06, 106800, 860956.0, 1017], [20240624, 8.06, 8.06, 8.06, 8.05, 8.06, 32200, 259449.0, 1018], [20240624, 8.06, 8.05, 8.07, 8.05, 8.06, 121600, 980111.0, 1019], [20240624, 8.06, 8.05, 8.07, 8.05, 8.06, 164300, 1324365.0, 1020], [20240624, 8.06, 8.07, 8.09, 8.06, 8.09, 215100, 1736703.12, 1021], [20240624, 8.09, 8.08, 8.1, 8.08, 8.09, 283600, 2294686.5, 1022], [20240624, 8.09, 8.09, 8.09, 8.07, 8.08, 155000, 1252111.0, 1023], [20240624, 8.08, 8.09, 8.09, 8.08, 8.08, 74500, 602563.0, 1024], [20240624, 8.08, 8.08, 8.09, 8.08, 8.09, 92300, 746478.0, 1025], [20240624, 8.09, 8.09, 8.11, 8.09, 8.1, 357500, 2895089.0, 1026], [20240624, 8.1, 8.1, 8.1, 8.08, 8.09, 87500, 707808.0, 1027], [20240624, 8.09, 8.09, 8.1, 8.09, 8.1, 129000, 1044030.0, 1028], [20240624, 8.1, 8.1, 8.1, 8.09, 8.09, 151800, 1229407.0, 1029], [20240624, 8.09, 8.11, 8.11, 8.1, 8.1, 151100, 1224569.5, 1030], [20240624, 8.1, 8.1, 8.1, 8.09, 8.09, 67400, 545505.0, 1031], [20240624, 8.09, 8.09, 8.1, 8.09, 8.09, 73900, 597864.0, 1032], [20240624, 8.09, 8.1, 8.1, 8.08, 8.08, 88700, 717288.0, 1033], [20240624, 8.08, 8.09, 8.1, 8.08, 8.08, 182500, 1476694.0, 1034], [20240624, 8.08, 8.09, 8.09, 8.08, 8.08, 68900, 557096.0, 1035], [20240624, 8.08, 8.08, 8.09, 8.08, 8.08, 27400, 221447.0, 1036], [20240624, 8.08, 8.08, 8.08, 8.07, 8.07, 88900, 718124.0, 1037], [20240624, 8.07, 8.08, 8.09, 8.07, 8.07, 164900, 1332258.0, 1038], [20240624, 8.07, 8.07, 8.08, 8.07, 8.07, 41600, 335804.0, 1039], [20240624, 8.07, 8.08, 8.08, 8.07, 8.08, 151700, 1225611.0, 1040], [20240624, 8.08, 8.07, 8.08, 8.07, 8.08, 61700, 497984.0, 1041], [20240624, 8.08, 8.07, 8.08, 8.07, 8.07, 134800, 1088594.0, 1042], [20240624, 8.07, 8.08, 8.08, 8.07, 8.07, 24700, 199442.0, 1043], [20240624, 8.07, 8.07, 8.08, 8.07, 8.07, 51500, 415817.0, 1044], [20240624, 8.07, 8.07, 8.08, 8.07, 8.07, 79700, 643877.0, 1045], [20240624, 8.07, 8.07, 8.08, 8.07, 8.07, 35700, 288250.0, 1046], [20240624, 8.07, 8.07, 8.08, 8.07, 8.07, 97400, 786867.0, 1047], [20240624, 8.07, 8.08, 8.08, 8.07, 8.08, 309900, 2501305.0, 1048], [20240624, 8.08, 8.07, 8.08, 8.07, 8.08, 107700, 870038.0, 1049], [20240624, 8.08, 8.07, 8.09, 8.07, 8.08, 298100, 2409614.0, 1050], [20240624, 8.08, 8.09, 8.09, 8.08, 8.08, 61500, 497301.0, 1051], [20240624, 8.08, 8.09, 8.1, 8.08, 8.08, 146000, 1181106.0, 1052], [20240624, 8.08, 8.1, 8.1, 8.09, 8.09, 273400, 2213880.0, 1053], [20240624, 8.09, 8.1, 8.11, 8.09, 8.09, 77600, 628561.0, 1054], [20240624, 8.09, 8.1, 8.1, 8.09, 8.09, 76400, 618489.0, 1055], [20240624, 8.09, 8.1, 8.1, 8.09, 8.09, 161400, 1307032.0, 1056], [20240624, 8.09, 8.09, 8.1, 8.09, 8.1, 81900, 663218.0, 1057], [20240624, 8.1, 8.1, 8.11, 8.09, 8.09, 85300, 690856.0, 1058], [20240624, 8.09, 8.09, 8.1, 8.08, 8.08, 43400, 351008.0, 1059], [20240624, 8.08, 8.09, 8.09, 8.08, 8.08, 35800, 289584.0, 1100], [20240624, 8.08, 8.08, 8.09, 8.08, 8.08, 18700, 151422.41, 1101], [20240624, 8.08, 8.08, 8.09, 8.08, 8.08, 20500, 165704.0, 1102], [20240624, 8.08, 8.08, 8.09, 8.08, 8.08, 92100, 744364.0, 1103], [20240624, 8.08, 8.08, 8.09, 8.08, 8.08, 108500, 876898.0, 1104], [20240624, 8.08, 8.08, 8.09, 8.08, 8.08, 33300, 269484.19, 1105], [20240624, 8.08, 8.08, 8.09, 8.07, 8.09, 141100, 1140231.5, 1106], [20240624, 8.09, 8.09, 8.1, 8.09, 8.09, 96000, 776588.0, 1107], [20240624, 8.09, 8.08, 8.09, 8.08, 8.09, 47600, 384677.0, 1108], [20240624, 8.09, 8.09, 8.09, 8.08, 8.09, 36100, 291848.0, 1109], [20240624, 8.09, 8.09, 8.1, 8.09, 8.09, 109900, 889245.0, 1110], [20240624, 8.09, 8.1, 8.1, 8.09, 8.1, 276700, 2241264.0, 1111], [20240624, 8.1, 8.11, 8.11, 8.1, 8.1, 84200, 682682.0, 1112], [20240624, 8.1, 8.11, 8.12, 8.1, 8.12, 229900, 1864550.0, 1113], [20240624, 8.12, 8.12, 8.12, 8.11, 8.11, 94200, 764835.0, 1114], [20240624, 8.11, 8.12, 8.13, 8.11, 8.12, 131500, 1068036.0, 1115], [20240624, 8.12, 8.13, 8.14, 8.12, 8.13, 162200, 1319566.0, 1116], [20240624, 8.13, 8.13, 8.14, 8.12, 8.12, 151600, 1232305.0, 1117], [20240624, 8.12, 8.12, 8.13, 8.12, 8.12, 24000, 194979.0, 1118], [20240624, 8.12, 8.12, 8.13, 8.12, 8.12, 57000, 463242.0, 1119], [20240624, 8.12, 8.13, 8.14, 8.13, 8.13, 237000, 1928227.0, 1120], [20240624, 8.13, 8.13, 8.14, 8.12, 8.12, 172400, 1401569.0, 1121], [20240624, 8.12, 8.12, 8.14, 8.12, 8.13, 183600, 1493729.0, 1122], [20240624, 8.13, 8.14, 8.15, 8.12, 8.12, 80000, 651064.0, 1123], [20240624, 8.12, 8.14, 8.14, 8.12, 8.12, 122800, 999256.0, 1124], [20240624, 8.12, 8.13, 8.14, 8.12, 8.13, 78800, 640643.0, 1125], [20240624, 8.13, 8.14, 8.14, 8.13, 8.14, 75500, 614311.0, 1126], [20240624, 8.14, 8.14, 8.15, 8.13, 8.14, 114200, 929951.0, 1127], [20240624, 8.14, 8.14, 8.14, 8.13, 8.13, 47000, 382544.0, 1128], [20240624, 8.13, 8.14, 8.14, 8.13, 8.13, 55600, 452260.0, 1129], [20240624, 8.13, 8.14, 8.14, 8.12, 8.13, 22000, 178824.0, 1130], [20240624, 8.13, 8.13, 8.14, 8.12, 8.14, 248100, 2016648.62, 1301], [20240624, 8.14, 8.14, 8.15, 8.13, 8.15, 133000, 1083201.88, 1302], [20240624, 8.15, 8.15, 8.15, 8.14, 8.15, 70700, 576191.0, 1303], [20240624, 8.15, 8.14, 8.15, 8.14, 8.14, 79100, 644253.0, 1304], [20240624, 8.14, 8.14, 8.15, 8.13, 8.15, 164000, 1335245.0, 1305], [20240624, 8.15, 8.15, 8.15, 8.14, 8.15, 107400, 875147.0, 1306], [20240624, 8.15, 8.15, 8.16, 8.14, 8.16, 198000, 1613921.75, 1307], [20240624, 8.16, 8.16, 8.16, 8.15, 8.16, 62800, 512246.0, 1308], [20240624, 8.16, 8.16, 8.17, 8.15, 8.17, 156500, 1277381.0, 1309], [20240624, 8.17, 8.16, 8.17, 8.16, 8.17, 56800, 464027.0, 1310], [20240624, 8.17, 8.17, 8.18, 8.17, 8.17, 224100, 1831487.0, 1311], [20240624, 8.17, 8.18, 8.19, 8.17, 8.18, 212200, 1735231.0, 1312], [20240624, 8.18, 8.18, 8.19, 8.17, 8.18, 210000, 1717354.0, 1313], [20240624, 8.18, 8.17, 8.17, 8.15, 8.16, 183700, 1499719.0, 1314], [20240624, 8.16, 8.16, 8.16, 8.15, 8.16, 28900, 235814.0, 1315], [20240624, 8.16, 8.17, 8.17, 8.15, 8.15, 131000, 1069339.0, 1316], [20240624, 8.15, 8.15, 8.16, 8.15, 8.15, 87000, 709097.0, 1317], [20240624, 8.15, 8.15, 8.16, 8.15, 8.15, 47600, 388306.0, 1318], [20240624, 8.15, 8.15, 8.17, 8.15, 8.15, 117200, 956728.0, 1319], [20240624, 8.15, 8.16, 8.16, 8.15, 8.16, 56600, 461476.0, 1320], [20240624, 8.16, 8.16, 8.16, 8.14, 8.15, 29400, 239637.0, 1321], [20240624, 8.15, 8.14, 8.16, 8.14, 8.15, 19100, 155655.0, 1322], [20240624, 8.15, 8.14, 8.16, 8.14, 8.15, 43500, 354527.0, 1323], [20240624, 8.15, 8.15, 8.16, 8.15, 8.15, 29000, 236572.0, 1324], [20240624, 8.15, 8.15, 8.16, 8.15, 8.16, 24400, 199069.0, 1325], [20240624, 8.16, 8.16, 8.16, 8.15, 8.16, 30900, 252059.0, 1326], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 330900, 2699685.75, 1327], [20240624, 8.16, 8.16, 8.16, 8.15, 8.16, 39500, 322238.0, 1328], [20240624, 8.16, 8.16, 8.17, 8.16, 8.16, 75300, 614217.0, 1329], [20240624, 8.16, 8.16, 8.16, 8.15, 8.16, 25800, 210526.0, 1330], [20240624, 8.16, 8.16, 8.17, 8.16, 8.16, 32600, 266073.0, 1331], [20240624, 8.16, 8.17, 8.17, 8.16, 8.17, 55700, 454941.0, 1332], [20240624, 8.17, 8.16, 8.17, 8.16, 8.16, 44300, 361896.0, 1333], [20240624, 8.16, 8.17, 8.17, 8.16, 8.16, 32400, 264680.0, 1334], [20240624, 8.16, 8.16, 8.17, 8.16, 8.16, 36300, 296533.0, 1335], [20240624, 8.16, 8.17, 8.17, 8.16, 8.16, 83000, 677609.0, 1336], [20240624, 8.16, 8.17, 8.17, 8.16, 8.16, 73200, 597502.0, 1337], [20240624, 8.16, 8.16, 8.17, 8.16, 8.17, 123400, 1007266.0, 1338], [20240624, 8.17, 8.17, 8.17, 8.17, 8.17, 68100, 556333.0, 1339], [20240624, 8.17, 8.17, 8.17, 8.16, 8.17, 30200, 246711.0, 1340], [20240624, 8.17, 8.16, 8.16, 8.15, 8.16, 140500, 1146457.0, 1341], [20240624, 8.16, 8.16, 8.16, 8.15, 8.16, 49600, 404708.0, 1342], [20240624, 8.16, 8.16, 8.16, 8.15, 8.16, 12700, 103613.0, 1343], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 63600, 518967.0, 1344], [20240624, 8.16, 8.16, 8.16, 8.15, 8.15, 9400, 76697.0, 1345], [20240624, 8.15, 8.16, 8.17, 8.15, 8.16, 50200, 409651.0, 1346], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 95400, 778125.0, 1347], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 42400, 345905.0, 1348], [20240624, 8.16, 8.16, 8.16, 8.15, 8.16, 39200, 319854.0, 1349], [20240624, 8.16, 8.16, 8.17, 8.16, 8.17, 123700, 1009686.38, 1350], [20240624, 8.17, 8.17, 8.17, 8.16, 8.17, 47200, 385501.0, 1351], [20240624, 8.17, 8.16, 8.17, 8.16, 8.17, 8200, 66967.0, 1352], [20240624, 8.17, 8.17, 8.17, 8.16, 8.16, 23900, 195127.0, 1353], [20240624, 8.16, 8.17, 8.17, 8.16, 8.16, 160200, 1307489.0, 1354], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 97100, 793043.62, 1355], [20240624, 8.16, 8.16, 8.17, 8.16, 8.16, 123400, 1007221.88, 1356], [20240624, 8.16, 8.16, 8.17, 8.16, 8.17, 60700, 495523.0, 1357], [20240624, 8.17, 8.16, 8.17, 8.15, 8.16, 70200, 572857.0, 1358], [20240624, 8.16, 8.15, 8.17, 8.15, 8.17, 222700, 1817893.0, 1359], [20240624, 8.17, 8.16, 8.17, 8.16, 8.17, 65000, 530666.0, 1400], [20240624, 8.17, 8.16, 8.18, 8.16, 8.18, 300500, 2454887.75, 1401], [20240624, 8.18, 8.17, 8.18, 8.17, 8.18, 60000, 490700.0, 1402], [20240624, 8.18, 8.17, 8.18, 8.17, 8.18, 182200, 1490264.0, 1403], [20240624, 8.18, 8.18, 8.18, 8.17, 8.18, 24200, 197853.0, 1404], [20240624, 8.18, 8.18, 8.18, 8.17, 8.18, 89600, 732910.0, 1405], [20240624, 8.18, 8.18, 8.18, 8.18, 8.18, 82800, 677124.0, 1406], [20240624, 8.18, 8.18, 8.19, 8.18, 8.18, 195900, 1602774.0, 1407], [20240624, 8.18, 8.17, 8.18, 8.17, 8.18, 55400, 453171.0, 1408], [20240624, 8.18, 8.18, 8.18, 8.17, 8.18, 128700, 1052739.0, 1409], [20240624, 8.18, 8.18, 8.18, 8.18, 8.18, 109700, 897332.0, 1410], [20240624, 8.18, 8.18, 8.18, 8.17, 8.18, 46000, 376027.0, 1411], [20240624, 8.18, 8.17, 8.17, 8.17, 8.17, 147500, 1205039.0, 1412], [20240624, 8.17, 8.17, 8.18, 8.16, 8.17, 38500, 314563.0, 1413], [20240624, 8.17, 8.16, 8.16, 8.15, 8.16, 112400, 916888.0, 1414], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 145300, 1185713.0, 1415], [20240624, 8.16, 8.17, 8.17, 8.16, 8.17, 80300, 656058.0, 1416], [20240624, 8.17, 8.18, 8.18, 8.17, 8.17, 82400, 673298.0, 1417], [20240624, 8.17, 8.17, 8.18, 8.16, 8.18, 106200, 867825.0, 1418], [20240624, 8.18, 8.18, 8.18, 8.17, 8.18, 67000, 547928.0, 1419], [20240624, 8.18, 8.17, 8.18, 8.17, 8.18, 68000, 556057.0, 1420], [20240624, 8.18, 8.18, 8.18, 8.17, 8.17, 90400, 739178.0, 1421], [20240624, 8.17, 8.18, 8.18, 8.17, 8.17, 167000, 1364907.0, 1422], [20240624, 8.17, 8.17, 8.17, 8.17, 8.17, 85800, 700963.0, 1423], [20240624, 8.17, 8.17, 8.18, 8.16, 8.16, 107900, 881456.0, 1424], [20240624, 8.16, 8.17, 8.17, 8.16, 8.17, 61900, 505639.0, 1425], [20240624, 8.17, 8.17, 8.17, 8.16, 8.16, 18700, 152720.0, 1426], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 300600, 2452993.0, 1427], [20240624, 8.16, 8.16, 8.17, 8.16, 8.17, 92600, 756318.0, 1428], [20240624, 8.17, 8.17, 8.17, 8.15, 8.16, 299100, 2440932.0, 1429], [20240624, 8.16, 8.15, 8.17, 8.15, 8.16, 101100, 825215.0, 1430], [20240624, 8.16, 8.17, 8.17, 8.15, 8.16, 65000, 530448.0, 1431], [20240624, 8.16, 8.15, 8.17, 8.15, 8.17, 276400, 2256085.0, 1432], [20240624, 8.17, 8.17, 8.17, 8.16, 8.17, 181000, 1477700.0, 1433], [20240624, 8.17, 8.15, 8.17, 8.15, 8.17, 134200, 1095820.0, 1434], [20240624, 8.17, 8.17, 8.17, 8.16, 8.16, 175300, 1431717.0, 1435], [20240624, 8.16, 8.16, 8.17, 8.16, 8.17, 221400, 1808935.0, 1436], [20240624, 8.17, 8.17, 8.17, 8.17, 8.17, 138600, 1132425.0, 1437], [20240624, 8.17, 8.17, 8.17, 8.16, 8.17, 172400, 1408368.0, 1438], [20240624, 8.17, 8.17, 8.18, 8.15, 8.16, 249300, 2035262.0, 1439], [20240624, 8.16, 8.16, 8.17, 8.15, 8.17, 200300, 1635623.0, 1440], [20240624, 8.17, 8.17, 8.18, 8.16, 8.16, 248400, 2028029.0, 1441], [20240624, 8.16, 8.17, 8.17, 8.17, 8.17, 215100, 1757342.0, 1442], [20240624, 8.17, 8.17, 8.17, 8.16, 8.16, 263700, 2152552.0, 1443], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 164000, 1338526.0, 1444], [20240624, 8.16, 8.16, 8.17, 8.15, 8.16, 134500, 1097550.0, 1445], [20240624, 8.16, 8.16, 8.17, 8.16, 8.16, 195800, 1598500.0, 1446], [20240624, 8.16, 8.15, 8.17, 8.15, 8.16, 223400, 1822075.0, 1447], [20240624, 8.16, 8.16, 8.16, 8.15, 8.15, 267800, 2184375.0, 1448], [20240624, 8.15, 8.16, 8.16, 8.14, 8.15, 327100, 2666729.0, 1449], [20240624, 8.15, 8.15, 8.16, 8.15, 8.16, 319700, 2605847.25, 1450], [20240624, 8.16, 8.16, 8.16, 8.14, 8.15, 259600, 2115095.0, 1451], [20240624, 8.15, 8.15, 8.15, 8.14, 8.14, 244600, 1992641.0, 1452], [20240624, 8.14, 8.15, 8.15, 8.14, 8.15, 271800, 2214671.0, 1453], [20240624, 8.15, 8.15, 8.16, 8.14, 8.16, 184600, 1505064.0, 1454], [20240624, 8.16, 8.16, 8.16, 8.14, 8.15, 385900, 3143630.0, 1455], [20240624, 8.15, 8.15, 8.16, 8.14, 8.15, 115600, 942075.0, 1456], [20240624, 8.15, 8.14, 8.15, 8.13, 8.13, 168200, 1369053.62, 1457], [20240624, 8.13, 8.14, 8.14, 8.14, 8.14, 5000, 40700.0, 1458], [20240624, 8.14, 8.14, 8.14, 8.14, 8.14, 0, 0.0, 1459], [20240624, 8.14, 8.15, 8.15, 8.15, 8.15, 396400, 3230660.0, 1500], [20240625, 8.15, 8.18, 8.18, 8.09, 8.16, 1724300, 14063993.0, 931], [20240625, 8.16, 8.17, 8.18, 8.16, 8.18, 388200, 3169941.5, 932], [20240625, 8.18, 8.17, 8.18, 8.16, 8.17, 385400, 3148558.0, 933], [20240625, 8.17, 8.17, 8.17, 8.16, 8.16, 142900, 1166493.0, 934], [20240625, 8.16, 8.17, 8.19, 8.17, 8.17, 270800, 2213844.0, 935], [20240625, 8.17, 8.17, 8.18, 8.16, 8.16, 123100, 1005796.0, 936], [20240625, 8.16, 8.17, 8.17, 8.16, 8.17, 118600, 968860.0, 937], [20240625, 8.17, 8.17, 8.18, 8.17, 8.18, 132200, 1080389.0, 938], [20240625, 8.18, 8.17, 8.2, 8.17, 8.19, 715000, 5854932.0, 939], [20240625, 8.19, 8.19, 8.2, 8.19, 8.19, 266300, 2181117.0, 940], [20240625, 8.19, 8.18, 8.2, 8.18, 8.2, 209300, 1714703.0, 941], [20240625, 8.2, 8.2, 8.21, 8.19, 8.2, 869700, 7131071.5, 942], [20240625, 8.2, 8.19, 8.2, 8.19, 8.2, 124800, 1022888.0, 943], [20240625, 8.2, 8.2, 8.2, 8.17, 8.18, 232000, 1898619.0, 944], [20240625, 8.18, 8.18, 8.19, 8.18, 8.18, 228400, 1869234.0, 945], [20240625, 8.18, 8.18, 8.18, 8.16, 8.17, 95200, 777812.0, 946], [20240625, 8.17, 8.17, 8.19, 8.16, 8.19, 424000, 3466680.0, 947], [20240625, 8.19, 8.2, 8.2, 8.18, 8.18, 340200, 2786606.0, 948], [20240625, 8.18, 8.18, 8.19, 8.17, 8.19, 174800, 1429284.12, 949], [20240625, 8.19, 8.19, 8.19, 8.18, 8.19, 97200, 795772.0, 950], [20240625, 8.19, 8.18, 8.19, 8.17, 8.18, 126800, 1037297.0, 951], [20240625, 8.18, 8.18, 8.18, 8.15, 8.16, 292800, 2389457.0, 952], [20240625, 8.16, 8.16, 8.17, 8.15, 8.16, 171500, 1399360.0, 953], [20240625, 8.16, 8.16, 8.17, 8.14, 8.14, 357500, 2915187.0, 954], [20240625, 8.14, 8.14, 8.16, 8.14, 8.15, 167300, 1363158.0, 955], [20240625, 8.15, 8.16, 8.16, 8.15, 8.16, 49500, 403937.0, 956], [20240625, 8.16, 8.16, 8.17, 8.16, 8.17, 92500, 755074.0, 957], [20240625, 8.17, 8.18, 8.18, 8.17, 8.18, 96400, 788358.0, 958], [20240625, 8.18, 8.18, 8.22, 8.18, 8.21, 731200, 5997806.0, 959], [20240625, 8.21, 8.22, 8.22, 8.21, 8.22, 97700, 802706.0, 1000], [20240625, 8.22, 8.21, 8.23, 8.21, 8.23, 496400, 4081447.0, 1001], [20240625, 8.23, 8.23, 8.23, 8.2, 8.21, 280800, 2306539.0, 1002], [20240625, 8.21, 8.21, 8.21, 8.2, 8.2, 25000, 205123.0, 1003], [20240625, 8.2, 8.2, 8.21, 8.19, 8.2, 75500, 619272.0, 1004], [20240625, 8.2, 8.19, 8.2, 8.19, 8.2, 76300, 625589.0, 1005], [20240625, 8.2, 8.2, 8.2, 8.19, 8.2, 96300, 789082.0, 1006], [20240625, 8.2, 8.19, 8.21, 8.19, 8.21, 99600, 817016.0, 1007], [20240625, 8.21, 8.21, 8.22, 8.2, 8.21, 213800, 1755333.0, 1008], [20240625, 8.21, 8.21, 8.22, 8.21, 8.22, 32400, 266130.0, 1009], [20240625, 8.22, 8.21, 8.22, 8.21, 8.21, 50300, 413387.0, 1010], [20240625, 8.21, 8.21, 8.22, 8.21, 8.22, 207100, 1702256.0, 1011], [20240625, 8.22, 8.21, 8.22, 8.21, 8.21, 50600, 415584.0, 1012], [20240625, 8.21, 8.21, 8.21, 8.2, 8.21, 97400, 799536.0, 1013], [20240625, 8.21, 8.2, 8.2, 8.18, 8.19, 67900, 556311.0, 1014], [20240625, 8.19, 8.18, 8.19, 8.17, 8.18, 53800, 440040.0, 1015], [20240625, 8.18, 8.18, 8.19, 8.17, 8.19, 88600, 724902.0, 1016], [20240625, 8.19, 8.19, 8.2, 8.18, 8.2, 126700, 1037824.0, 1017], [20240625, 8.2, 8.2, 8.21, 8.2, 8.21, 54500, 447302.0, 1018], [20240625, 8.21, 8.21, 8.21, 8.2, 8.21, 108200, 888285.0, 1019], [20240625, 8.21, 8.2, 8.22, 8.2, 8.22, 141100, 1158481.0, 1020], [20240625, 8.22, 8.21, 8.21, 8.21, 8.21, 94100, 772620.0, 1021], [20240625, 8.21, 8.21, 8.23, 8.21, 8.23, 465600, 3827972.25, 1022], [20240625, 8.23, 8.22, 8.23, 8.22, 8.23, 195500, 1607228.0, 1023], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 61000, 501737.0, 1024], [20240625, 8.23, 8.23, 8.23, 8.22, 8.22, 30700, 252910.2, 1025], [20240625, 8.22, 8.23, 8.23, 8.22, 8.23, 43000, 353810.0, 1026], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 40400, 332258.0, 1027], [20240625, 8.23, 8.23, 8.23, 8.21, 8.22, 202000, 1659929.75, 1028], [20240625, 8.22, 8.22, 8.22, 8.21, 8.22, 56300, 462529.0, 1029], [20240625, 8.22, 8.22, 8.22, 8.21, 8.21, 32400, 266241.0, 1030], [20240625, 8.21, 8.22, 8.23, 8.21, 8.23, 273100, 2245532.25, 1031], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 40100, 329931.88, 1032], [20240625, 8.23, 8.22, 8.23, 8.22, 8.23, 33600, 276320.0, 1033], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 73600, 605664.0, 1034], [20240625, 8.23, 8.22, 8.23, 8.21, 8.22, 296200, 2434686.0, 1035], [20240625, 8.22, 8.22, 8.22, 8.21, 8.22, 112200, 922025.0, 1036], [20240625, 8.22, 8.22, 8.22, 8.21, 8.22, 72200, 593382.0, 1037], [20240625, 8.22, 8.21, 8.23, 8.21, 8.22, 452200, 3719004.0, 1038], [20240625, 8.22, 8.23, 8.23, 8.22, 8.23, 292400, 2405554.0, 1039], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 274700, 2260004.0, 1040], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 231100, 1901862.0, 1041], [20240625, 8.23, 8.23, 8.24, 8.22, 8.24, 369300, 3040350.0, 1042], [20240625, 8.24, 8.23, 8.24, 8.22, 8.24, 705300, 5801958.0, 1043], [20240625, 8.24, 8.23, 8.24, 8.23, 8.24, 202100, 1664609.0, 1044], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 263600, 2171718.0, 1045], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 283500, 2334904.0, 1046], [20240625, 8.24, 8.24, 8.24, 8.23, 8.23, 60200, 495644.0, 1047], [20240625, 8.23, 8.24, 8.24, 8.23, 8.24, 97800, 805745.0, 1048], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 82600, 680143.0, 1049], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 82600, 680522.0, 1050], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 70700, 582449.0, 1051], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 123300, 1015286.0, 1052], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 45100, 371414.0, 1053], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 56100, 461980.0, 1054], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 56800, 467749.0, 1055], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 100500, 827660.0, 1056], [20240625, 8.24, 8.23, 8.24, 8.23, 8.23, 82400, 678447.0, 1057], [20240625, 8.23, 8.24, 8.24, 8.23, 8.24, 90000, 741181.0, 1058], [20240625, 8.24, 8.24, 8.25, 8.22, 8.22, 1078100, 8882052.0, 1059], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 35700, 293294.19, 1100], [20240625, 8.23, 8.23, 8.23, 8.22, 8.22, 111700, 918389.0, 1101], [20240625, 8.22, 8.23, 8.23, 8.22, 8.23, 16300, 134127.0, 1102], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 46000, 378542.0, 1103], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 8000, 65959.74, 1104], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 39900, 328304.0, 1105], [20240625, 8.23, 8.23, 8.24, 8.23, 8.24, 138200, 1137727.0, 1106], [20240625, 8.24, 8.24, 8.24, 8.22, 8.22, 215600, 1774478.0, 1107], [20240625, 8.22, 8.23, 8.23, 8.22, 8.22, 92200, 758696.0, 1108], [20240625, 8.22, 8.23, 8.23, 8.22, 8.22, 72300, 594940.0, 1109], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 7200, 59240.0, 1110], [20240625, 8.23, 8.22, 8.23, 8.22, 8.23, 39200, 322546.0, 1111], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 51600, 424538.0, 1112], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 95700, 787476.0, 1113], [20240625, 8.23, 8.23, 8.23, 8.22, 8.22, 86500, 711270.19, 1114], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 34900, 287160.0, 1115], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 30800, 253359.0, 1116], [20240625, 8.23, 8.23, 8.24, 8.22, 8.22, 713200, 5868136.0, 1117], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 28400, 233607.0, 1118], [20240625, 8.23, 8.22, 8.23, 8.22, 8.22, 87800, 722395.0, 1119], [20240625, 8.22, 8.23, 8.23, 8.22, 8.23, 11500, 94626.0, 1120], [20240625, 8.23, 8.22, 8.23, 8.22, 8.23, 51600, 424297.0, 1121], [20240625, 8.23, 8.22, 8.23, 8.21, 8.21, 505500, 4154176.75, 1122], [20240625, 8.21, 8.22, 8.22, 8.2, 8.21, 67300, 552465.0, 1123], [20240625, 8.21, 8.22, 8.22, 8.21, 8.22, 109300, 898148.0, 1124], [20240625, 8.22, 8.22, 8.22, 8.2, 8.21, 93400, 766750.0, 1125], [20240625, 8.21, 8.21, 8.21, 8.2, 8.21, 15100, 123901.0, 1126], [20240625, 8.21, 8.2, 8.21, 8.2, 8.21, 15100, 123903.0, 1127], [20240625, 8.21, 8.21, 8.21, 8.2, 8.21, 36800, 302069.0, 1128], [20240625, 8.21, 8.2, 8.21, 8.2, 8.21, 30300, 248683.0, 1129], [20240625, 8.21, 8.21, 8.21, 8.2, 8.2, 24800, 203551.0, 1130], [20240625, 8.2, 8.21, 8.22, 8.2, 8.21, 385800, 3166909.0, 1301], [20240625, 8.21, 8.21, 8.22, 8.21, 8.22, 40200, 330364.0, 1302], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 152000, 1249999.0, 1303], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 48900, 402308.0, 1304], [20240625, 8.23, 8.22, 8.23, 8.21, 8.22, 364700, 2997158.0, 1305], [20240625, 8.22, 8.21, 8.22, 8.21, 8.22, 102900, 845807.0, 1306], [20240625, 8.22, 8.23, 8.23, 8.22, 8.23, 132800, 1092813.0, 1307], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 57300, 471427.0, 1308], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 117200, 964500.0, 1309], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 48700, 400747.0, 1310], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 33600, 276495.0, 1311], [20240625, 8.23, 8.22, 8.23, 8.22, 8.22, 46900, 385833.0, 1312], [20240625, 8.22, 8.23, 8.23, 8.22, 8.23, 118300, 973046.0, 1313], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 64700, 532365.0, 1314], [20240625, 8.23, 8.23, 8.23, 8.22, 8.22, 40300, 331585.0, 1315], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 51600, 424389.0, 1316], [20240625, 8.23, 8.22, 8.23, 8.22, 8.23, 61400, 505096.0, 1317], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 38800, 319228.0, 1318], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 30600, 251704.0, 1319], [20240625, 8.23, 8.23, 8.24, 8.23, 8.24, 146900, 1209615.0, 1320], [20240625, 8.24, 8.24, 8.24, 8.23, 8.24, 78100, 643319.0, 1321], [20240625, 8.24, 8.24, 8.25, 8.23, 8.24, 229400, 1890695.38, 1322], [20240625, 8.24, 8.25, 8.25, 8.23, 8.23, 178000, 1466522.62, 1323], [20240625, 8.23, 8.23, 8.24, 8.23, 8.23, 48000, 395112.0, 1324], [20240625, 8.23, 8.23, 8.23, 8.22, 8.22, 230100, 1892943.0, 1325], [20240625, 8.22, 8.23, 8.23, 8.22, 8.22, 90300, 742324.0, 1326], [20240625, 8.22, 8.23, 8.23, 8.22, 8.22, 35900, 295179.0, 1327], [20240625, 8.22, 8.23, 8.23, 8.22, 8.23, 56500, 464530.0, 1328], [20240625, 8.23, 8.22, 8.24, 8.22, 8.23, 274900, 2262202.5, 1329], [20240625, 8.23, 8.23, 8.24, 8.23, 8.24, 96200, 791820.0, 1330], [20240625, 8.24, 8.24, 8.24, 8.23, 8.23, 120700, 993658.0, 1331], [20240625, 8.23, 8.24, 8.24, 8.23, 8.24, 53300, 439162.0, 1332], [20240625, 8.24, 8.23, 8.24, 8.23, 8.23, 51400, 423331.0, 1333], [20240625, 8.23, 8.24, 8.24, 8.23, 8.24, 103600, 853528.0, 1334], [20240625, 8.24, 8.23, 8.24, 8.23, 8.24, 20700, 170426.0, 1335], [20240625, 8.24, 8.23, 8.24, 8.23, 8.23, 43400, 357365.0, 1336], [20240625, 8.23, 8.23, 8.24, 8.22, 8.23, 117400, 966476.0, 1337], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 114800, 944712.0, 1338], [20240625, 8.23, 8.23, 8.24, 8.23, 8.23, 83300, 686106.0, 1339], [20240625, 8.23, 8.23, 8.23, 8.22, 8.23, 115200, 948060.0, 1340], [20240625, 8.23, 8.22, 8.23, 8.22, 8.22, 43300, 355980.0, 1341], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 17700, 145522.0, 1342], [20240625, 8.23, 8.22, 8.23, 8.22, 8.23, 16200, 133200.0, 1343], [20240625, 8.23, 8.23, 8.23, 8.22, 8.22, 45800, 376763.0, 1344], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 26500, 218008.0, 1345], [20240625, 8.23, 8.23, 8.23, 8.22, 8.22, 18500, 152184.0, 1346], [20240625, 8.22, 8.23, 8.23, 8.22, 8.22, 63900, 525351.0, 1347], [20240625, 8.22, 8.22, 8.22, 8.21, 8.22, 95400, 784187.0, 1348], [20240625, 8.22, 8.22, 8.23, 8.22, 8.22, 19600, 161139.0, 1349], [20240625, 8.22, 8.22, 8.23, 8.22, 8.23, 42000, 345486.0, 1350], [20240625, 8.23, 8.22, 8.23, 8.22, 8.22, 29400, 241778.0, 1351], [20240625, 8.22, 8.22, 8.23, 8.21, 8.21, 151500, 1245288.0, 1352], [20240625, 8.21, 8.21, 8.22, 8.21, 8.21, 32000, 262752.0, 1353], [20240625, 8.21, 8.21, 8.21, 8.2, 8.2, 77700, 637802.0, 1354], [20240625, 8.2, 8.21, 8.21, 8.2, 8.21, 61500, 504480.0, 1355], [20240625, 8.21, 8.21, 8.21, 8.2, 8.21, 86500, 709477.0, 1356], [20240625, 8.21, 8.2, 8.21, 8.2, 8.21, 118000, 967806.0, 1357], [20240625, 8.21, 8.21, 8.21, 8.2, 8.2, 84200, 690631.0, 1358], [20240625, 8.2, 8.2, 8.21, 8.2, 8.21, 94200, 772623.0, 1359], [20240625, 8.21, 8.2, 8.21, 8.2, 8.21, 58100, 476449.41, 1400], [20240625, 8.21, 8.21, 8.21, 8.2, 8.2, 26200, 214898.0, 1401], [20240625, 8.2, 8.2, 8.21, 8.2, 8.2, 45800, 375632.0, 1402], [20240625, 8.2, 8.2, 8.2, 8.2, 8.2, 69900, 573195.0, 1403], [20240625, 8.2, 8.19, 8.2, 8.19, 8.19, 137300, 1124518.0, 1404], [20240625, 8.19, 8.19, 8.19, 8.17, 8.17, 538300, 4404822.0, 1405], [20240625, 8.17, 8.17, 8.18, 8.17, 8.18, 36800, 300802.0, 1406], [20240625, 8.18, 8.18, 8.18, 8.17, 8.17, 37500, 306455.0, 1407], [20240625, 8.17, 8.17, 8.18, 8.17, 8.18, 64200, 524938.0, 1408], [20240625, 8.18, 8.18, 8.19, 8.17, 8.19, 342100, 2799036.0, 1409], [20240625, 8.19, 8.19, 8.19, 8.18, 8.18, 49600, 405959.0, 1410], [20240625, 8.18, 8.18, 8.18, 8.17, 8.18, 180500, 1476411.0, 1411], [20240625, 8.18, 8.17, 8.19, 8.17, 8.19, 102600, 839436.0, 1412], [20240625, 8.19, 8.19, 8.19, 8.18, 8.18, 43000, 351959.0, 1413], [20240625, 8.18, 8.18, 8.19, 8.18, 8.18, 190300, 1557370.0, 1414], [20240625, 8.18, 8.19, 8.19, 8.18, 8.18, 47300, 387251.0, 1415], [20240625, 8.18, 8.18, 8.19, 8.17, 8.18, 212600, 1739163.0, 1416], [20240625, 8.18, 8.18, 8.18, 8.17, 8.18, 65800, 538558.0, 1417], [20240625, 8.18, 8.18, 8.18, 8.17, 8.18, 278100, 2274856.0, 1418], [20240625, 8.18, 8.17, 8.18, 8.17, 8.17, 101900, 833287.0, 1419], [20240625, 8.17, 8.17, 8.18, 8.17, 8.18, 59100, 483268.0, 1420], [20240625, 8.18, 8.17, 8.18, 8.17, 8.18, 56700, 463689.0, 1421], [20240625, 8.18, 8.18, 8.18, 8.16, 8.17, 160300, 1309813.0, 1422], [20240625, 8.17, 8.17, 8.17, 8.15, 8.16, 386100, 3148876.0, 1423], [20240625, 8.16, 8.15, 8.18, 8.14, 8.17, 418100, 3412098.0, 1424], [20240625, 8.17, 8.18, 8.19, 8.17, 8.19, 168100, 1375149.0, 1425], [20240625, 8.19, 8.18, 8.2, 8.18, 8.19, 659000, 5395792.0, 1426], [20240625, 8.19, 8.19, 8.19, 8.17, 8.18, 170900, 1398388.0, 1427], [20240625, 8.18, 8.18, 8.19, 8.18, 8.18, 176100, 1441631.0, 1428], [20240625, 8.18, 8.19, 8.19, 8.17, 8.17, 136500, 1116830.0, 1429], [20240625, 8.17, 8.17, 8.19, 8.16, 8.19, 332000, 2713629.0, 1430], [20240625, 8.19, 8.19, 8.19, 8.17, 8.17, 190600, 1559490.0, 1431], [20240625, 8.17, 8.18, 8.19, 8.17, 8.19, 206600, 1690003.0, 1432], [20240625, 8.19, 8.18, 8.2, 8.17, 8.2, 206600, 1691238.0, 1433], [20240625, 8.2, 8.2, 8.2, 8.18, 8.2, 291900, 2391873.0, 1434], [20240625, 8.2, 8.2, 8.2, 8.18, 8.2, 219400, 1798488.0, 1435], [20240625, 8.2, 8.19, 8.2, 8.18, 8.2, 401600, 3290087.0, 1436], [20240625, 8.2, 8.2, 8.2, 8.18, 8.2, 263600, 2159479.0, 1437], [20240625, 8.2, 8.2, 8.21, 8.18, 8.2, 216100, 1771551.0, 1438], [20240625, 8.2, 8.2, 8.21, 8.19, 8.21, 279300, 2292170.0, 1439], [20240625, 8.21, 8.2, 8.2, 8.19, 8.2, 252100, 2066864.0, 1440], [20240625, 8.2, 8.2, 8.2, 8.17, 8.19, 392900, 3215704.0, 1441], [20240625, 8.19, 8.17, 8.19, 8.17, 8.18, 156300, 1278710.0, 1442], [20240625, 8.18, 8.18, 8.2, 8.18, 8.2, 213600, 1748975.0, 1443], [20240625, 8.2, 8.19, 8.21, 8.19, 8.21, 238700, 1957608.5, 1444], [20240625, 8.21, 8.21, 8.21, 8.19, 8.2, 258900, 2122598.0, 1445], [20240625, 8.2, 8.2, 8.21, 8.19, 8.21, 505100, 4142262.0, 1446], [20240625, 8.21, 8.2, 8.21, 8.19, 8.2, 199400, 1635589.0, 1447], [20240625, 8.2, 8.2, 8.21, 8.2, 8.2, 224800, 1844906.0, 1448], [20240625, 8.2, 8.21, 8.21, 8.2, 8.2, 235200, 1929481.38, 1449], [20240625, 8.2, 8.2, 8.21, 8.19, 8.21, 329900, 2706349.0, 1450], [20240625, 8.21, 8.21, 8.21, 8.19, 8.2, 301400, 2471479.0, 1451], [20240625, 8.2, 8.2, 8.2, 8.18, 8.19, 316700, 2593982.0, 1452], [20240625, 8.19, 8.19, 8.2, 8.19, 8.2, 110200, 903076.0, 1453], [20240625, 8.2, 8.2, 8.2, 8.19, 8.19, 149700, 1226915.0, 1454], [20240625, 8.19, 8.2, 8.2, 8.19, 8.19, 209900, 1719779.0, 1455], [20240625, 8.19, 8.19, 8.2, 8.18, 8.2, 257200, 2105882.0, 1456], [20240625, 8.2, 8.2, 8.2, 8.19, 8.2, 199500, 1635205.0, 1457], [20240625, 8.2, 8.19, 8.19, 8.19, 8.19, 26100, 213800.0, 1458], [20240625, 8.19, 8.19, 8.19, 8.19, 8.19, 0, 0.0, 1459], [20240625, 8.19, 8.2, 8.2, 8.2, 8.2, 443100, 3633420.0, 1500], [20240626, 8.2, 8.2, 8.21, 8.15, 8.17, 463900, 3797543.0, 931], [20240626, 8.17, 8.17, 8.18, 8.17, 8.18, 289600, 2366963.0, 932], [20240626, 8.18, 8.17, 8.21, 8.17, 8.21, 291900, 2389986.0, 933], [20240626, 8.21, 8.2, 8.22, 8.2, 8.21, 197900, 1624221.0, 934], [20240626, 8.21, 8.21, 8.21, 8.19, 8.2, 403000, 3304751.0, 935], [20240626, 8.2, 8.2, 8.21, 8.19, 8.21, 115900, 950233.0, 936], [20240626, 8.21, 8.2, 8.22, 8.2, 8.22, 96500, 792635.0, 937], [20240626, 8.22, 8.21, 8.22, 8.2, 8.21, 141400, 1161109.0, 938], [20240626, 8.21, 8.21, 8.23, 8.21, 8.21, 333000, 2737051.0, 939], [20240626, 8.21, 8.21, 8.22, 8.2, 8.21, 52300, 429361.0, 940], [20240626, 8.21, 8.21, 8.21, 8.19, 8.2, 122800, 1006894.19, 941], [20240626, 8.2, 8.19, 8.2, 8.19, 8.19, 63200, 517825.0, 942], [20240626, 8.19, 8.2, 8.2, 8.18, 8.18, 146900, 1202979.88, 943], [20240626, 8.18, 8.18, 8.19, 8.18, 8.18, 51100, 418239.0, 944], [20240626, 8.18, 8.18, 8.19, 8.17, 8.19, 222900, 1824227.0, 945], [20240626, 8.19, 8.19, 8.19, 8.18, 8.18, 76200, 623689.5, 946], [20240626, 8.18, 8.19, 8.2, 8.19, 8.2, 116800, 956829.0, 947], [20240626, 8.2, 8.2, 8.2, 8.19, 8.19, 46300, 379097.5, 948], [20240626, 8.19, 8.19, 8.2, 8.18, 8.19, 195900, 1603939.25, 949], [20240626, 8.19, 8.2, 8.2, 8.19, 8.19, 65600, 537694.0, 950], [20240626, 8.19, 8.2, 8.2, 8.18, 8.19, 149200, 1220682.88, 951], [20240626, 8.19, 8.19, 8.19, 8.19, 8.19, 80200, 656856.0, 952], [20240626, 8.19, 8.19, 8.19, 8.18, 8.19, 71000, 581151.0, 953], [20240626, 8.19, 8.18, 8.18, 8.17, 8.18, 157600, 1289097.0, 954], [20240626, 8.18, 8.18, 8.19, 8.17, 8.18, 57000, 466291.0, 955], [20240626, 8.18, 8.18, 8.18, 8.17, 8.17, 29100, 237975.0, 956], [20240626, 8.17, 8.18, 8.18, 8.17, 8.18, 32900, 269117.0, 957], [20240626, 8.18, 8.18, 8.2, 8.17, 8.2, 70600, 578014.0, 958], [20240626, 8.2, 8.19, 8.2, 8.19, 8.19, 62200, 509559.0, 959], [20240626, 8.19, 8.19, 8.2, 8.19, 8.19, 47300, 387722.0, 1000], [20240626, 8.19, 8.2, 8.21, 8.19, 8.21, 251300, 2061210.0, 1001], [20240626, 8.21, 8.21, 8.22, 8.2, 8.21, 476400, 3911521.0, 1002], [20240626, 8.21, 8.21, 8.21, 8.2, 8.21, 91600, 752007.0, 1003], [20240626, 8.21, 8.22, 8.22, 8.21, 8.22, 32800, 269410.0, 1004], [20240626, 8.22, 8.21, 8.22, 8.2, 8.22, 125700, 1032196.0, 1005], [20240626, 8.22, 8.21, 8.21, 8.2, 8.2, 38900, 319348.0, 1006], [20240626, 8.2, 8.2, 8.21, 8.2, 8.2, 21100, 173184.0, 1007], [20240626, 8.2, 8.21, 8.21, 8.2, 8.2, 28700, 235581.0, 1008], [20240626, 8.2, 8.21, 8.21, 8.2, 8.21, 82500, 677201.0, 1009], [20240626, 8.21, 8.22, 8.22, 8.2, 8.21, 36600, 300474.0, 1010], [20240626, 8.21, 8.21, 8.22, 8.2, 8.21, 115400, 948027.62, 1011], [20240626, 8.21, 8.21, 8.21, 8.2, 8.21, 40900, 335640.0, 1012], [20240626, 8.21, 8.2, 8.21, 8.2, 8.21, 135700, 1112822.0, 1013], [20240626, 8.21, 8.2, 8.21, 8.2, 8.2, 12700, 104214.0, 1014], [20240626, 8.2, 8.2, 8.21, 8.2, 8.21, 47100, 386656.0, 1015], [20240626, 8.21, 8.2, 8.21, 8.2, 8.2, 22000, 180563.0, 1016], [20240626, 8.2, 8.2, 8.21, 8.2, 8.2, 137400, 1126948.0, 1017], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 73500, 602662.0, 1018], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 59800, 490071.09, 1019], [20240626, 8.2, 8.19, 8.2, 8.19, 8.19, 46100, 377954.0, 1020], [20240626, 8.19, 8.2, 8.2, 8.19, 8.19, 93500, 766633.0, 1021], [20240626, 8.19, 8.2, 8.2, 8.19, 8.2, 31600, 259067.0, 1022], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 198400, 1625351.0, 1023], [20240626, 8.2, 8.2, 8.2, 8.19, 8.19, 37900, 310794.0, 1024], [20240626, 8.19, 8.2, 8.2, 8.19, 8.2, 22700, 186095.0, 1025], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 35300, 289410.0, 1026], [20240626, 8.2, 8.19, 8.2, 8.19, 8.2, 15600, 127865.0, 1027], [20240626, 8.2, 8.2, 8.2, 8.19, 8.19, 38200, 312978.0, 1028], [20240626, 8.19, 8.19, 8.2, 8.19, 8.2, 46800, 383311.0, 1029], [20240626, 8.2, 8.18, 8.19, 8.18, 8.18, 65200, 533872.0, 1030], [20240626, 8.18, 8.18, 8.19, 8.18, 8.19, 66200, 541790.5, 1031], [20240626, 8.19, 8.18, 8.19, 8.17, 8.17, 130300, 1065880.5, 1032], [20240626, 8.17, 8.17, 8.18, 8.17, 8.17, 40900, 334433.0, 1033], [20240626, 8.17, 8.18, 8.18, 8.17, 8.18, 46100, 377012.0, 1034], [20240626, 8.18, 8.17, 8.19, 8.17, 8.19, 93300, 763276.0, 1035], [20240626, 8.19, 8.19, 8.19, 8.18, 8.19, 70700, 579012.0, 1036], [20240626, 8.19, 8.19, 8.19, 8.18, 8.18, 10500, 85962.0, 1037], [20240626, 8.18, 8.19, 8.19, 8.18, 8.19, 34200, 279971.0, 1038], [20240626, 8.19, 8.18, 8.19, 8.18, 8.19, 45500, 372318.0, 1039], [20240626, 8.19, 8.19, 8.19, 8.18, 8.19, 20600, 168675.0, 1040], [20240626, 8.19, 8.19, 8.19, 8.17, 8.17, 161000, 1317022.0, 1041], [20240626, 8.17, 8.17, 8.19, 8.17, 8.18, 286300, 2342346.0, 1042], [20240626, 8.18, 8.19, 8.19, 8.18, 8.19, 31400, 257130.0, 1043], [20240626, 8.19, 8.19, 8.2, 8.18, 8.2, 135900, 1114070.0, 1044], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 11100, 90988.0, 1045], [20240626, 8.2, 8.19, 8.2, 8.19, 8.19, 10900, 89310.0, 1046], [20240626, 8.19, 8.19, 8.2, 8.19, 8.19, 119600, 979540.0, 1047], [20240626, 8.19, 8.19, 8.19, 8.18, 8.18, 39500, 323355.0, 1048], [20240626, 8.18, 8.18, 8.19, 8.18, 8.19, 52600, 430799.0, 1049], [20240626, 8.19, 8.2, 8.2, 8.19, 8.19, 7300, 59810.0, 1050], [20240626, 8.19, 8.2, 8.2, 8.19, 8.2, 83200, 682206.0, 1051], [20240626, 8.2, 8.2, 8.21, 8.2, 8.21, 32100, 263380.0, 1052], [20240626, 8.21, 8.2, 8.21, 8.19, 8.2, 55800, 457647.0, 1053], [20240626, 8.2, 8.21, 8.21, 8.19, 8.2, 14300, 117268.0, 1054], [20240626, 8.2, 8.2, 8.2, 8.18, 8.18, 126000, 1031346.0, 1055], [20240626, 8.18, 8.18, 8.19, 8.18, 8.18, 11200, 91666.0, 1056], [20240626, 8.18, 8.18, 8.19, 8.18, 8.18, 12900, 105574.0, 1057], [20240626, 8.18, 8.19, 8.19, 8.18, 8.19, 11300, 92503.0, 1058], [20240626, 8.19, 8.19, 8.19, 8.18, 8.18, 46700, 382358.0, 1059], [20240626, 8.18, 8.18, 8.19, 8.18, 8.19, 25000, 204716.0, 1100], [20240626, 8.19, 8.19, 8.19, 8.18, 8.19, 61800, 506061.0, 1101], [20240626, 8.19, 8.19, 8.21, 8.19, 8.2, 136000, 1114692.0, 1102], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 22300, 182852.0, 1103], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 14400, 118054.0, 1104], [20240626, 8.2, 8.19, 8.2, 8.18, 8.18, 113000, 925490.0, 1105], [20240626, 8.18, 8.2, 8.2, 8.18, 8.18, 42200, 345520.0, 1106], [20240626, 8.18, 8.19, 8.19, 8.18, 8.19, 30900, 252953.0, 1107], [20240626, 8.19, 8.18, 8.19, 8.18, 8.19, 70100, 574146.0, 1108], [20240626, 8.19, 8.19, 8.19, 8.18, 8.18, 3600, 29463.0, 1109], [20240626, 8.18, 8.18, 8.19, 8.18, 8.18, 18600, 152264.0, 1110], [20240626, 8.18, 8.18, 8.2, 8.18, 8.19, 51600, 422641.0, 1111], [20240626, 8.19, 8.19, 8.2, 8.18, 8.18, 8000, 65153.9, 1112], [20240626, 8.18, 8.19, 8.2, 8.18, 8.2, 53800, 440743.0, 1113], [20240626, 8.2, 8.2, 8.21, 8.19, 8.2, 106800, 875912.0, 1114], [20240626, 8.2, 8.2, 8.2, 8.19, 8.19, 6200, 50834.0, 1115], [20240626, 8.19, 8.2, 8.21, 8.19, 8.2, 97400, 798744.0, 1116], [20240626, 8.2, 8.21, 8.21, 8.2, 8.2, 27400, 224881.0, 1117], [20240626, 8.2, 8.21, 8.21, 8.2, 8.21, 13800, 113187.0, 1118], [20240626, 8.21, 8.2, 8.21, 8.2, 8.21, 126200, 1035988.0, 1119], [20240626, 8.21, 8.21, 8.22, 8.2, 8.22, 73100, 600596.0, 1120], [20240626, 8.22, 8.22, 8.22, 8.21, 8.22, 15500, 127384.0, 1121], [20240626, 8.22, 8.22, 8.22, 8.21, 8.21, 117200, 963376.0, 1122], [20240626, 8.21, 8.22, 8.22, 8.21, 8.21, 92400, 759520.0, 1123], [20240626, 8.21, 8.22, 8.22, 8.21, 8.22, 18400, 151228.0, 1124], [20240626, 8.22, 8.21, 8.22, 8.21, 8.21, 12200, 100164.0, 1125], [20240626, 8.21, 8.21, 8.21, 8.2, 8.2, 304000, 2494674.0, 1126], [20240626, 8.2, 8.2, 8.2, 8.2, 8.2, 4700, 38537.0, 1127], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 6400, 52456.0, 1128], [20240626, 8.2, 8.19, 8.2, 8.19, 8.2, 10100, 82770.0, 1129], [20240626, 8.2, 8.2, 8.21, 8.19, 8.2, 37300, 305928.0, 1130], [20240626, 8.2, 8.2, 8.2, 8.19, 8.19, 94400, 774139.69, 1301], [20240626, 8.19, 8.2, 8.21, 8.19, 8.19, 158000, 1295614.0, 1302], [20240626, 8.19, 8.19, 8.2, 8.19, 8.19, 21700, 177902.0, 1303], [20240626, 8.19, 8.19, 8.2, 8.19, 8.19, 37400, 306607.0, 1304], [20240626, 8.19, 8.19, 8.2, 8.19, 8.2, 34300, 281179.0, 1305], [20240626, 8.2, 8.19, 8.21, 8.19, 8.2, 55100, 451841.0, 1306], [20240626, 8.2, 8.19, 8.2, 8.18, 8.18, 126400, 1035095.31, 1307], [20240626, 8.18, 8.18, 8.2, 8.18, 8.19, 114400, 936834.0, 1308], [20240626, 8.19, 8.18, 8.19, 8.17, 8.18, 310200, 2538058.0, 1309], [20240626, 8.18, 8.17, 8.18, 8.17, 8.18, 42700, 349024.0, 1310], [20240626, 8.18, 8.18, 8.19, 8.17, 8.19, 150200, 1229326.0, 1311], [20240626, 8.19, 8.18, 8.19, 8.18, 8.19, 31900, 261088.0, 1312], [20240626, 8.19, 8.18, 8.19, 8.18, 8.19, 14400, 117878.0, 1313], [20240626, 8.19, 8.18, 8.19, 8.18, 8.19, 37700, 308637.0, 1314], [20240626, 8.19, 8.18, 8.19, 8.18, 8.18, 14800, 121196.0, 1315], [20240626, 8.18, 8.18, 8.19, 8.17, 8.17, 176300, 1442149.0, 1316], [20240626, 8.17, 8.17, 8.18, 8.17, 8.18, 33700, 275523.0, 1317], [20240626, 8.18, 8.17, 8.18, 8.17, 8.17, 37500, 306654.0, 1318], [20240626, 8.17, 8.17, 8.18, 8.17, 8.17, 13000, 106277.0, 1319], [20240626, 8.17, 8.17, 8.18, 8.17, 8.17, 566900, 4633288.0, 1320], [20240626, 8.17, 8.17, 8.17, 8.16, 8.17, 7900, 64537.0, 1321], [20240626, 8.17, 8.17, 8.17, 8.16, 8.17, 17100, 139690.0, 1322], [20240626, 8.17, 8.17, 8.17, 8.16, 8.16, 6900, 56333.0, 1323], [20240626, 8.16, 8.16, 8.17, 8.16, 8.16, 33000, 269655.88, 1324], [20240626, 8.16, 8.16, 8.16, 8.15, 8.16, 335500, 2736993.0, 1325], [20240626, 8.16, 8.15, 8.16, 8.15, 8.15, 71600, 583620.0, 1326], [20240626, 8.15, 8.15, 8.16, 8.15, 8.15, 242500, 1976576.0, 1327], [20240626, 8.15, 8.15, 8.16, 8.14, 8.14, 112000, 912787.0, 1328], [20240626, 8.14, 8.14, 8.15, 8.14, 8.15, 78000, 635062.0, 1329], [20240626, 8.15, 8.14, 8.15, 8.14, 8.14, 78200, 636780.0, 1330], [20240626, 8.14, 8.15, 8.15, 8.14, 8.15, 95900, 780937.0, 1331], [20240626, 8.15, 8.14, 8.15, 8.14, 8.14, 73600, 599728.0, 1332], [20240626, 8.14, 8.14, 8.14, 8.13, 8.14, 282700, 2301152.0, 1333], [20240626, 8.14, 8.13, 8.14, 8.13, 8.14, 92100, 749022.0, 1334], [20240626, 8.14, 8.14, 8.14, 8.13, 8.13, 43800, 356152.0, 1335], [20240626, 8.13, 8.13, 8.14, 8.13, 8.13, 129300, 1051259.0, 1336], [20240626, 8.13, 8.13, 8.14, 8.13, 8.14, 49300, 400911.0, 1337], [20240626, 8.14, 8.13, 8.17, 8.13, 8.17, 4090500, 33390144.0, 1338], [20240626, 8.17, 8.16, 8.16, 8.15, 8.15, 313100, 2551050.0, 1339], [20240626, 8.15, 8.15, 8.15, 8.14, 8.15, 13400, 109186.0, 1340], [20240626, 8.15, 8.14, 8.15, 8.14, 8.15, 25500, 207789.0, 1341], [20240626, 8.15, 8.14, 8.15, 8.14, 8.15, 64000, 521527.0, 1342], [20240626, 8.15, 8.15, 8.16, 8.14, 8.15, 1052700, 8605042.0, 1343], [20240626, 8.15, 8.16, 8.16, 8.15, 8.16, 16400, 133802.0, 1344], [20240626, 8.16, 8.15, 8.16, 8.15, 8.16, 354300, 2887204.0, 1345], [20240626, 8.16, 8.16, 8.16, 8.15, 8.16, 83800, 683101.0, 1346], [20240626, 8.16, 8.15, 8.16, 8.14, 8.15, 147300, 1200531.0, 1347], [20240626, 8.15, 8.15, 8.16, 8.14, 8.15, 29900, 243719.0, 1348], [20240626, 8.15, 8.15, 8.16, 8.15, 8.16, 54800, 446764.0, 1349], [20240626, 8.16, 8.16, 8.16, 8.14, 8.15, 94800, 772709.0, 1350], [20240626, 8.15, 8.14, 8.16, 8.14, 8.15, 28800, 234770.0, 1351], [20240626, 8.15, 8.15, 8.16, 8.15, 8.16, 23500, 191718.0, 1352], [20240626, 8.16, 8.15, 8.15, 8.15, 8.15, 123900, 1009786.0, 1353], [20240626, 8.15, 8.15, 8.16, 8.14, 8.14, 172200, 1402724.0, 1354], [20240626, 8.14, 8.16, 8.16, 8.14, 8.15, 159400, 1298002.0, 1355], [20240626, 8.15, 8.14, 8.15, 8.14, 8.14, 172000, 1400178.0, 1356], [20240626, 8.14, 8.14, 8.15, 8.13, 8.14, 164100, 1335126.0, 1357], [20240626, 8.14, 8.13, 8.15, 8.13, 8.15, 192800, 1568198.0, 1358], [20240626, 8.15, 8.14, 8.15, 8.14, 8.14, 133300, 1085202.0, 1359], [20240626, 8.14, 8.14, 8.15, 8.14, 8.14, 154300, 1256191.0, 1400], [20240626, 8.14, 8.14, 8.15, 8.14, 8.15, 231800, 1887654.0, 1401], [20240626, 8.15, 8.15, 8.16, 8.15, 8.15, 222200, 1810411.0, 1402], [20240626, 8.15, 8.15, 8.16, 8.14, 8.15, 45900, 374100.0, 1403], [20240626, 8.15, 8.15, 8.15, 8.14, 8.15, 26800, 218357.0, 1404], [20240626, 8.15, 8.15, 8.15, 8.14, 8.15, 102700, 836980.0, 1405], [20240626, 8.15, 8.15, 8.15, 8.14, 8.14, 120100, 978438.0, 1406], [20240626, 8.14, 8.15, 8.15, 8.14, 8.14, 37600, 306349.0, 1407], [20240626, 8.14, 8.14, 8.16, 8.14, 8.16, 110000, 896649.0, 1408], [20240626, 8.16, 8.15, 8.16, 8.15, 8.16, 1136500, 9285133.0, 1409], [20240626, 8.16, 8.16, 8.17, 8.16, 8.16, 47100, 384541.0, 1410], [20240626, 8.16, 8.17, 8.18, 8.16, 8.17, 1185800, 9698686.0, 1411], [20240626, 8.17, 8.18, 8.18, 8.16, 8.17, 176200, 1439715.0, 1412], [20240626, 8.17, 8.17, 8.18, 8.16, 8.17, 80400, 656629.0, 1413], [20240626, 8.17, 8.17, 8.18, 8.16, 8.17, 85300, 696518.0, 1414], [20240626, 8.17, 8.17, 8.17, 8.16, 8.16, 59000, 481633.0, 1415], [20240626, 8.16, 8.16, 8.17, 8.16, 8.16, 77800, 635029.0, 1416], [20240626, 8.16, 8.16, 8.17, 8.16, 8.16, 92900, 758164.0, 1417], [20240626, 8.16, 8.16, 8.18, 8.16, 8.18, 424300, 3466674.0, 1418], [20240626, 8.18, 8.17, 8.18, 8.17, 8.18, 86600, 708088.0, 1419], [20240626, 8.18, 8.18, 8.18, 8.17, 8.17, 132400, 1082464.0, 1420], [20240626, 8.17, 8.17, 8.18, 8.17, 8.17, 90100, 736493.0, 1421], [20240626, 8.17, 8.17, 8.18, 8.16, 8.17, 268800, 2195829.0, 1422], [20240626, 8.17, 8.17, 8.17, 8.16, 8.17, 127100, 1038055.0, 1423], [20240626, 8.17, 8.17, 8.18, 8.17, 8.18, 175800, 1436540.0, 1424], [20240626, 8.18, 8.17, 8.18, 8.17, 8.17, 159600, 1304401.0, 1425], [20240626, 8.17, 8.17, 8.18, 8.17, 8.18, 201100, 1644303.0, 1426], [20240626, 8.18, 8.19, 8.2, 8.18, 8.18, 626400, 5127078.0, 1427], [20240626, 8.18, 8.18, 8.19, 8.18, 8.19, 137100, 1122243.0, 1428], [20240626, 8.19, 8.18, 8.2, 8.18, 8.19, 138200, 1131701.0, 1429], [20240626, 8.19, 8.18, 8.19, 8.18, 8.19, 180500, 1477969.0, 1430], [20240626, 8.19, 8.19, 8.2, 8.19, 8.2, 95800, 785094.0, 1431], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 82500, 676060.0, 1432], [20240626, 8.2, 8.19, 8.2, 8.19, 8.2, 100300, 821979.0, 1433], [20240626, 8.2, 8.19, 8.21, 8.19, 8.21, 178400, 1463378.25, 1434], [20240626, 8.21, 8.21, 8.21, 8.2, 8.2, 100900, 827872.0, 1435], [20240626, 8.2, 8.21, 8.21, 8.2, 8.21, 110700, 908347.0, 1436], [20240626, 8.21, 8.21, 8.21, 8.2, 8.2, 90400, 741882.0, 1437], [20240626, 8.2, 8.2, 8.21, 8.2, 8.2, 177400, 1455291.5, 1438], [20240626, 8.2, 8.2, 8.2, 8.19, 8.2, 189100, 1550579.0, 1439], [20240626, 8.2, 8.21, 8.21, 8.2, 8.2, 148100, 1215603.62, 1440], [20240626, 8.2, 8.2, 8.21, 8.2, 8.2, 108800, 892610.0, 1441], [20240626, 8.2, 8.21, 8.21, 8.2, 8.21, 92200, 756731.0, 1442], [20240626, 8.21, 8.21, 8.21, 8.2, 8.21, 91900, 754373.0, 1443], [20240626, 8.21, 8.21, 8.21, 8.2, 8.21, 78800, 646569.0, 1444], [20240626, 8.21, 8.21, 8.21, 8.2, 8.21, 74000, 607317.0, 1445], [20240626, 8.21, 8.21, 8.21, 8.2, 8.21, 168000, 1378800.0, 1446], [20240626, 8.21, 8.21, 8.21, 8.2, 8.21, 167100, 1370891.38, 1447], [20240626, 8.21, 8.21, 8.21, 8.2, 8.21, 59600, 489179.0, 1448], [20240626, 8.21, 8.21, 8.22, 8.2, 8.22, 146500, 1202876.0, 1449], [20240626, 8.22, 8.21, 8.22, 8.2, 8.2, 220300, 1809215.0, 1450], [20240626, 8.2, 8.21, 8.22, 8.2, 8.22, 154300, 1266696.0, 1451], [20240626, 8.22, 8.21, 8.22, 8.21, 8.22, 191100, 1570166.0, 1452], [20240626, 8.22, 8.21, 8.22, 8.21, 8.22, 283700, 2330585.0, 1453], [20240626, 8.22, 8.22, 8.22, 8.21, 8.22, 75200, 617614.0, 1454], [20240626, 8.22, 8.22, 8.22, 8.21, 8.22, 261500, 2148297.0, 1455], [20240626, 8.22, 8.22, 8.22, 8.21, 8.22, 385800, 3166953.0, 1456], [20240626, 8.22, 8.22, 8.22, 8.21, 8.22, 328300, 2697722.0, 1457], [20240626, 8.22, 8.22, 8.22, 8.22, 8.22, 200, 1644.0, 1458], [20240626, 8.22, 8.22, 8.22, 8.22, 8.22, 0, 0.0, 1459], [20240626, 8.22, 8.21, 8.21, 8.21, 8.21, 1092100, 8966141.0, 1500], [20240627, 8.21, 8.21, 8.22, 8.18, 8.2, 706000, 5791567.0, 931], [20240627, 8.2, 8.2, 8.2, 8.19, 8.2, 88600, 726042.0, 932], [20240627, 8.2, 8.2, 8.21, 8.19, 8.2, 267600, 2193700.0, 933], [20240627, 8.2, 8.2, 8.21, 8.19, 8.21, 318900, 2616807.0, 934], [20240627, 8.21, 8.21, 8.21, 8.19, 8.21, 183900, 1508976.0, 935], [20240627, 8.21, 8.21, 8.22, 8.21, 8.22, 329900, 2708397.0, 936], [20240627, 8.22, 8.21, 8.23, 8.2, 8.21, 728600, 5990614.0, 937], [20240627, 8.21, 8.21, 8.23, 8.2, 8.22, 299100, 2456733.0, 938], [20240627, 8.22, 8.21, 8.22, 8.2, 8.21, 234200, 1922521.0, 939], [20240627, 8.21, 8.2, 8.22, 8.19, 8.2, 357800, 2935213.0, 940], [20240627, 8.2, 8.2, 8.21, 8.19, 8.2, 312400, 2559959.0, 941], [20240627, 8.2, 8.19, 8.2, 8.18, 8.19, 175600, 1438088.0, 942], [20240627, 8.19, 8.19, 8.19, 8.18, 8.19, 268400, 2196816.0, 943], [20240627, 8.19, 8.18, 8.19, 8.18, 8.18, 127000, 1039397.0, 944], [20240627, 8.18, 8.19, 8.2, 8.17, 8.17, 187600, 1535584.25, 945], [20240627, 8.17, 8.18, 8.19, 8.17, 8.18, 107500, 879239.0, 946], [20240627, 8.18, 8.18, 8.18, 8.17, 8.18, 104800, 857117.0, 947], [20240627, 8.18, 8.18, 8.18, 8.15, 8.16, 445100, 3634380.0, 948], [20240627, 8.16, 8.15, 8.16, 8.14, 8.16, 544700, 4439110.0, 949], [20240627, 8.16, 8.16, 8.16, 8.15, 8.16, 79300, 646669.0, 950], [20240627, 8.16, 8.16, 8.17, 8.16, 8.17, 438800, 3580948.0, 951], [20240627, 8.17, 8.16, 8.17, 8.15, 8.15, 113500, 925303.0, 952], [20240627, 8.15, 8.14, 8.15, 8.13, 8.15, 250800, 2041406.0, 953], [20240627, 8.15, 8.14, 8.15, 8.13, 8.13, 106700, 868612.0, 954], [20240627, 8.13, 8.14, 8.14, 8.13, 8.13, 156000, 1268855.0, 955], [20240627, 8.13, 8.13, 8.15, 8.13, 8.15, 172300, 1402954.0, 956], [20240627, 8.15, 8.15, 8.16, 8.14, 8.15, 139000, 1132958.0, 957], [20240627, 8.15, 8.14, 8.16, 8.14, 8.15, 254700, 2075183.0, 958], [20240627, 8.15, 8.15, 8.16, 8.15, 8.15, 86700, 706602.0, 959], [20240627, 8.15, 8.15, 8.16, 8.14, 8.15, 178300, 1452589.0, 1000], [20240627, 8.15, 8.14, 8.15, 8.14, 8.15, 310500, 2528084.0, 1001], [20240627, 8.15, 8.15, 8.17, 8.15, 8.16, 332500, 2712847.0, 1002], [20240627, 8.16, 8.16, 8.17, 8.15, 8.15, 178100, 1452438.0, 1003], [20240627, 8.15, 8.15, 8.16, 8.15, 8.15, 179200, 1460788.0, 1004], [20240627, 8.15, 8.16, 8.17, 8.15, 8.16, 207400, 1693345.0, 1005], [20240627, 8.16, 8.16, 8.17, 8.16, 8.16, 119100, 972467.0, 1006], [20240627, 8.16, 8.16, 8.17, 8.15, 8.16, 200900, 1639544.0, 1007], [20240627, 8.16, 8.16, 8.17, 8.16, 8.16, 211300, 1725392.0, 1008], [20240627, 8.16, 8.17, 8.18, 8.16, 8.17, 209800, 1715126.0, 1009], [20240627, 8.17, 8.17, 8.18, 8.17, 8.18, 118500, 968389.0, 1010], [20240627, 8.18, 8.17, 8.2, 8.17, 8.19, 617600, 5057117.0, 1011], [20240627, 8.19, 8.18, 8.19, 8.17, 8.18, 415200, 3396384.0, 1012], [20240627, 8.18, 8.18, 8.19, 8.17, 8.18, 66900, 547075.0, 1013], [20240627, 8.18, 8.18, 8.2, 8.17, 8.18, 432600, 3542125.0, 1014], [20240627, 8.18, 8.18, 8.18, 8.16, 8.17, 109000, 890316.0, 1015], [20240627, 8.17, 8.17, 8.18, 8.16, 8.18, 196000, 1600686.0, 1016], [20240627, 8.18, 8.17, 8.18, 8.16, 8.18, 115600, 944939.0, 1017], [20240627, 8.18, 8.18, 8.19, 8.17, 8.18, 119400, 976525.0, 1018], [20240627, 8.18, 8.18, 8.19, 8.17, 8.18, 110300, 902304.0, 1019], [20240627, 8.18, 8.18, 8.19, 8.17, 8.18, 167800, 1372536.0, 1020], [20240627, 8.18, 8.18, 8.19, 8.17, 8.17, 159200, 1301904.0, 1021], [20240627, 8.17, 8.17, 8.18, 8.16, 8.16, 95100, 776641.0, 1022], [20240627, 8.16, 8.16, 8.17, 8.16, 8.16, 119300, 974007.0, 1023], [20240627, 8.16, 8.16, 8.17, 8.15, 8.17, 124400, 1014934.0, 1024], [20240627, 8.17, 8.15, 8.17, 8.15, 8.16, 85500, 697776.0, 1025], [20240627, 8.16, 8.17, 8.18, 8.16, 8.17, 221900, 1813107.0, 1026], [20240627, 8.17, 8.18, 8.19, 8.17, 8.19, 168700, 1380068.0, 1027], [20240627, 8.19, 8.19, 8.19, 8.18, 8.18, 97300, 796041.0, 1028], [20240627, 8.18, 8.18, 8.19, 8.17, 8.18, 139900, 1144152.0, 1029], [20240627, 8.18, 8.17, 8.19, 8.17, 8.18, 139200, 1137663.0, 1030], [20240627, 8.18, 8.17, 8.18, 8.17, 8.17, 107800, 880920.0, 1031], [20240627, 8.17, 8.17, 8.19, 8.17, 8.18, 95700, 782617.0, 1032], [20240627, 8.18, 8.18, 8.19, 8.17, 8.19, 107600, 880208.88, 1033], [20240627, 8.19, 8.19, 8.19, 8.17, 8.17, 118200, 966404.0, 1034], [20240627, 8.17, 8.17, 8.19, 8.17, 8.19, 100600, 822485.0, 1035], [20240627, 8.19, 8.19, 8.2, 8.18, 8.2, 230400, 1887083.0, 1036], [20240627, 8.2, 8.2, 8.2, 8.18, 8.2, 350200, 2870286.0, 1037], [20240627, 8.2, 8.19, 8.2, 8.19, 8.19, 122000, 999797.0, 1038], [20240627, 8.19, 8.19, 8.2, 8.19, 8.19, 110300, 903629.0, 1039], [20240627, 8.19, 8.19, 8.21, 8.19, 8.2, 344200, 2824512.0, 1040], [20240627, 8.2, 8.2, 8.22, 8.2, 8.21, 271700, 2230029.0, 1041], [20240627, 8.21, 8.21, 8.22, 8.2, 8.21, 109200, 896289.0, 1042], [20240627, 8.21, 8.21, 8.21, 8.2, 8.21, 114000, 934482.62, 1043], [20240627, 8.21, 8.21, 8.22, 8.2, 8.2, 117600, 965037.0, 1044], [20240627, 8.2, 8.21, 8.21, 8.19, 8.2, 210100, 1722321.0, 1045], [20240627, 8.2, 8.19, 8.21, 8.19, 8.2, 140100, 1149407.0, 1046], [20240627, 8.2, 8.2, 8.21, 8.19, 8.19, 106000, 869344.0, 1047], [20240627, 8.19, 8.2, 8.21, 8.2, 8.21, 97700, 801120.0, 1048], [20240627, 8.21, 8.21, 8.22, 8.2, 8.21, 141100, 1157960.0, 1049], [20240627, 8.21, 8.21, 8.21, 8.2, 8.2, 149700, 1228468.0, 1050], [20240627, 8.2, 8.21, 8.22, 8.2, 8.2, 101900, 836080.0, 1051], [20240627, 8.2, 8.21, 8.21, 8.2, 8.2, 78300, 642298.0, 1052], [20240627, 8.2, 8.2, 8.21, 8.2, 8.2, 83600, 685614.0, 1053], [20240627, 8.2, 8.21, 8.21, 8.2, 8.2, 126100, 1034593.0, 1054], [20240627, 8.2, 8.22, 8.22, 8.2, 8.22, 116100, 952703.0, 1055], [20240627, 8.22, 8.22, 8.22, 8.21, 8.22, 312100, 2564396.0, 1056], [20240627, 8.22, 8.21, 8.22, 8.2, 8.2, 93500, 767096.0, 1057], [20240627, 8.2, 8.21, 8.22, 8.2, 8.2, 73600, 604020.0, 1058], [20240627, 8.2, 8.2, 8.21, 8.2, 8.2, 101600, 833122.0, 1059], [20240627, 8.2, 8.21, 8.21, 8.2, 8.21, 98700, 809422.0, 1100], [20240627, 8.21, 8.2, 8.21, 8.19, 8.21, 131200, 1076440.0, 1101], [20240627, 8.21, 8.22, 8.22, 8.2, 8.2, 718400, 5894225.0, 1102], [20240627, 8.2, 8.21, 8.22, 8.2, 8.2, 75500, 619570.0, 1103], [20240627, 8.2, 8.21, 8.21, 8.2, 8.2, 167100, 1371023.0, 1104], [20240627, 8.2, 8.2, 8.23, 8.2, 8.21, 215200, 1768451.0, 1105], [20240627, 8.21, 8.21, 8.22, 8.21, 8.22, 79100, 649613.0, 1106], [20240627, 8.22, 8.22, 8.23, 8.2, 8.22, 209600, 1721624.0, 1107], [20240627, 8.22, 8.22, 8.24, 8.21, 8.22, 315500, 2595816.0, 1108], [20240627, 8.22, 8.23, 8.24, 8.22, 8.22, 165300, 1360855.0, 1109], [20240627, 8.22, 8.23, 8.23, 8.22, 8.22, 110100, 905261.0, 1110], [20240627, 8.22, 8.23, 8.24, 8.21, 8.23, 293900, 2419474.0, 1111], [20240627, 8.23, 8.23, 8.24, 8.23, 8.24, 137200, 1130072.0, 1112], [20240627, 8.24, 8.24, 8.24, 8.23, 8.23, 193700, 1594249.0, 1113], [20240627, 8.23, 8.24, 8.24, 8.22, 8.22, 103100, 848959.0, 1114], [20240627, 8.22, 8.24, 8.24, 8.23, 8.23, 244300, 2012488.0, 1115], [20240627, 8.23, 8.23, 8.25, 8.23, 8.25, 109200, 899490.0, 1116], [20240627, 8.25, 8.25, 8.25, 8.24, 8.25, 554300, 4572507.0, 1117], [20240627, 8.25, 8.25, 8.25, 8.23, 8.23, 111900, 921749.0, 1118], [20240627, 8.23, 8.24, 8.24, 8.23, 8.24, 244000, 2009983.0, 1119], [20240627, 8.24, 8.24, 8.25, 8.24, 8.24, 69400, 572094.0, 1120], [20240627, 8.24, 8.25, 8.25, 8.23, 8.24, 98500, 811848.0, 1121], [20240627, 8.24, 8.25, 8.25, 8.24, 8.24, 79100, 651874.0, 1122], [20240627, 8.24, 8.25, 8.25, 8.24, 8.24, 109300, 901351.0, 1123], [20240627, 8.24, 8.25, 8.26, 8.25, 8.25, 243100, 2006036.0, 1124], [20240627, 8.25, 8.26, 8.26, 8.25, 8.25, 136600, 1127650.0, 1125], [20240627, 8.25, 8.25, 8.26, 8.25, 8.25, 144000, 1188422.0, 1126], [20240627, 8.25, 8.25, 8.27, 8.25, 8.27, 348100, 2876404.0, 1127], [20240627, 8.27, 8.27, 8.27, 8.26, 8.27, 145300, 1200817.0, 1128], [20240627, 8.27, 8.26, 8.27, 8.26, 8.27, 173800, 1436465.0, 1129], [20240627, 8.27, 8.27, 8.27, 8.26, 8.27, 141900, 1173111.0, 1130], [20240627, 8.27, 8.27, 8.28, 8.25, 8.27, 504400, 4169998.25, 1301], [20240627, 8.27, 8.28, 8.29, 8.27, 8.28, 560300, 4640931.0, 1302], [20240627, 8.28, 8.29, 8.3, 8.28, 8.29, 311500, 2581913.0, 1303], [20240627, 8.29, 8.29, 8.29, 8.28, 8.28, 245700, 2036113.0, 1304], [20240627, 8.28, 8.29, 8.29, 8.28, 8.28, 128900, 1067841.0, 1305], [20240627, 8.28, 8.28, 8.28, 8.27, 8.28, 181000, 1498239.0, 1306], [20240627, 8.28, 8.28, 8.28, 8.27, 8.27, 175000, 1447466.0, 1307], [20240627, 8.27, 8.27, 8.28, 8.27, 8.28, 88700, 733615.12, 1308], [20240627, 8.28, 8.26, 8.28, 8.26, 8.27, 169500, 1402127.0, 1309], [20240627, 8.27, 8.27, 8.27, 8.25, 8.25, 142500, 1177710.0, 1310], [20240627, 8.25, 8.25, 8.26, 8.25, 8.26, 108100, 892444.0, 1311], [20240627, 8.26, 8.26, 8.27, 8.25, 8.26, 129600, 1070729.0, 1312], [20240627, 8.26, 8.26, 8.27, 8.25, 8.25, 274800, 2269423.0, 1313], [20240627, 8.25, 8.25, 8.26, 8.25, 8.26, 66700, 550237.0, 1314], [20240627, 8.26, 8.25, 8.25, 8.24, 8.24, 101700, 838427.0, 1315], [20240627, 8.24, 8.24, 8.24, 8.23, 8.24, 123200, 1014349.0, 1316], [20240627, 8.24, 8.24, 8.24, 8.23, 8.23, 83600, 688261.0, 1317], [20240627, 8.23, 8.22, 8.24, 8.22, 8.23, 90900, 747990.0, 1318], [20240627, 8.23, 8.23, 8.24, 8.22, 8.23, 143500, 1181030.0, 1319], [20240627, 8.23, 8.22, 8.23, 8.22, 8.23, 88300, 726319.0, 1320], [20240627, 8.23, 8.23, 8.24, 8.23, 8.24, 124100, 1021342.0, 1321], [20240627, 8.24, 8.24, 8.24, 8.23, 8.24, 78900, 649666.0, 1322], [20240627, 8.24, 8.23, 8.24, 8.22, 8.24, 122900, 1011934.0, 1323], [20240627, 8.24, 8.23, 8.25, 8.23, 8.23, 86900, 715753.0, 1324], [20240627, 8.23, 8.23, 8.24, 8.23, 8.24, 88100, 725342.0, 1325], [20240627, 8.24, 8.23, 8.24, 8.23, 8.23, 112800, 928707.0, 1326], [20240627, 8.23, 8.24, 8.25, 8.23, 8.23, 113000, 930762.0, 1327], [20240627, 8.23, 8.24, 8.25, 8.23, 8.25, 107700, 887391.0, 1328], [20240627, 8.25, 8.24, 8.25, 8.24, 8.24, 109400, 901714.0, 1329], [20240627, 8.24, 8.24, 8.25, 8.23, 8.23, 110300, 908577.0, 1330], [20240627, 8.23, 8.23, 8.25, 8.23, 8.25, 153400, 1264266.0, 1331], [20240627, 8.25, 8.25, 8.25, 8.24, 8.25, 120400, 992483.0, 1332], [20240627, 8.25, 8.24, 8.25, 8.23, 8.25, 188000, 1549866.0, 1333], [20240627, 8.25, 8.25, 8.25, 8.23, 8.25, 132500, 1092439.0, 1334], [20240627, 8.25, 8.24, 8.25, 8.24, 8.25, 132600, 1092835.0, 1335], [20240627, 8.25, 8.24, 8.25, 8.24, 8.25, 183000, 1508526.0, 1336], [20240627, 8.25, 8.24, 8.24, 8.23, 8.24, 132800, 1093880.0, 1337], [20240627, 8.24, 8.23, 8.25, 8.23, 8.25, 178700, 1472699.0, 1338], [20240627, 8.25, 8.24, 8.25, 8.24, 8.25, 140600, 1158971.0, 1339], [20240627, 8.25, 8.24, 8.25, 8.24, 8.24, 140100, 1154578.25, 1340], [20240627, 8.24, 8.24, 8.24, 8.23, 8.24, 111900, 921475.0, 1341], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 104700, 861724.0, 1342], [20240627, 8.24, 8.24, 8.24, 8.23, 8.24, 88100, 725458.0, 1343], [20240627, 8.24, 8.24, 8.24, 8.23, 8.24, 87300, 718400.0, 1344], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 92900, 764944.0, 1345], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 90600, 745921.0, 1346], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 88400, 727703.0, 1347], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 111800, 920450.0, 1348], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 114300, 941154.0, 1349], [20240627, 8.24, 8.24, 8.24, 8.22, 8.22, 106000, 872535.0, 1350], [20240627, 8.22, 8.22, 8.24, 8.22, 8.24, 115600, 951078.0, 1351], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 65400, 538375.0, 1352], [20240627, 8.24, 8.24, 8.24, 8.22, 8.23, 115600, 951384.0, 1353], [20240627, 8.23, 8.22, 8.23, 8.22, 8.23, 142300, 1171101.0, 1354], [20240627, 8.23, 8.23, 8.24, 8.23, 8.24, 105700, 869963.0, 1355], [20240627, 8.24, 8.24, 8.24, 8.23, 8.23, 88000, 724452.0, 1356], [20240627, 8.23, 8.23, 8.25, 8.23, 8.24, 144100, 1186961.0, 1357], [20240627, 8.24, 8.23, 8.24, 8.23, 8.23, 218300, 1797135.0, 1358], [20240627, 8.23, 8.23, 8.24, 8.22, 8.23, 263100, 2165455.0, 1359], [20240627, 8.23, 8.23, 8.24, 8.22, 8.22, 90000, 740192.0, 1400], [20240627, 8.22, 8.22, 8.24, 8.22, 8.22, 170800, 1405247.0, 1401], [20240627, 8.22, 8.22, 8.23, 8.22, 8.23, 135400, 1113576.25, 1402], [20240627, 8.23, 8.22, 8.23, 8.22, 8.23, 111700, 918419.0, 1403], [20240627, 8.23, 8.22, 8.23, 8.21, 8.22, 197200, 1622222.0, 1404], [20240627, 8.22, 8.22, 8.22, 8.21, 8.21, 129200, 1061288.0, 1405], [20240627, 8.21, 8.22, 8.23, 8.22, 8.23, 126600, 1040580.0, 1406], [20240627, 8.23, 8.22, 8.23, 8.22, 8.23, 108500, 892388.0, 1407], [20240627, 8.23, 8.23, 8.23, 8.21, 8.22, 300500, 2467918.0, 1408], [20240627, 8.22, 8.21, 8.22, 8.2, 8.21, 142400, 1169110.0, 1409], [20240627, 8.21, 8.2, 8.21, 8.2, 8.21, 93600, 767936.0, 1410], [20240627, 8.21, 8.21, 8.21, 8.2, 8.21, 161200, 1323222.0, 1411], [20240627, 8.21, 8.21, 8.23, 8.21, 8.22, 168000, 1381015.0, 1412], [20240627, 8.22, 8.22, 8.22, 8.2, 8.21, 138200, 1135104.0, 1413], [20240627, 8.21, 8.21, 8.22, 8.2, 8.2, 107000, 878193.0, 1414], [20240627, 8.2, 8.21, 8.21, 8.2, 8.21, 98200, 805873.0, 1415], [20240627, 8.21, 8.21, 8.21, 8.2, 8.2, 99400, 815454.0, 1416], [20240627, 8.2, 8.2, 8.21, 8.2, 8.2, 124300, 1020132.0, 1417], [20240627, 8.2, 8.21, 8.21, 8.2, 8.21, 94300, 773837.0, 1418], [20240627, 8.21, 8.2, 8.22, 8.2, 8.22, 209000, 1715842.0, 1419], [20240627, 8.22, 8.22, 8.23, 8.21, 8.23, 310800, 2555391.0, 1420], [20240627, 8.23, 8.22, 8.23, 8.22, 8.23, 208400, 1714577.0, 1421], [20240627, 8.23, 8.23, 8.23, 8.22, 8.23, 113600, 934511.0, 1422], [20240627, 8.23, 8.23, 8.24, 8.23, 8.23, 192300, 1582356.0, 1423], [20240627, 8.23, 8.23, 8.24, 8.22, 8.24, 209700, 1725476.0, 1424], [20240627, 8.24, 8.24, 8.24, 8.23, 8.24, 142100, 1170366.0, 1425], [20240627, 8.24, 8.24, 8.24, 8.23, 8.23, 181500, 1494596.0, 1426], [20240627, 8.23, 8.24, 8.24, 8.22, 8.24, 203500, 1675788.0, 1427], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 158600, 1306377.12, 1428], [20240627, 8.24, 8.24, 8.24, 8.23, 8.23, 143600, 1182362.0, 1429], [20240627, 8.23, 8.22, 8.24, 8.22, 8.24, 260500, 2145602.0, 1430], [20240627, 8.24, 8.24, 8.25, 8.23, 8.24, 189900, 1564582.0, 1431], [20240627, 8.24, 8.24, 8.24, 8.22, 8.24, 217300, 1788240.0, 1432], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 173200, 1426639.0, 1433], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 185700, 1529438.0, 1434], [20240627, 8.24, 8.23, 8.24, 8.23, 8.24, 294200, 2423663.0, 1435], [20240627, 8.24, 8.24, 8.24, 8.23, 8.24, 222600, 1833996.88, 1436], [20240627, 8.24, 8.25, 8.25, 8.22, 8.23, 267400, 2201217.0, 1437], [20240627, 8.23, 8.22, 8.24, 8.22, 8.23, 234600, 1930270.0, 1438], [20240627, 8.23, 8.22, 8.24, 8.22, 8.23, 253000, 2081550.0, 1439], [20240627, 8.23, 8.24, 8.24, 8.22, 8.23, 267800, 2203773.0, 1440], [20240627, 8.23, 8.22, 8.23, 8.22, 8.23, 122500, 1007819.0, 1441], [20240627, 8.23, 8.23, 8.23, 8.21, 8.21, 546800, 4494244.5, 1442], [20240627, 8.21, 8.22, 8.22, 8.21, 8.22, 133000, 1093193.0, 1443], [20240627, 8.22, 8.22, 8.22, 8.21, 8.22, 147800, 1214659.0, 1444], [20240627, 8.22, 8.21, 8.22, 8.2, 8.21, 198800, 1632873.0, 1445], [20240627, 8.21, 8.22, 8.22, 8.21, 8.22, 170200, 1398836.0, 1446], [20240627, 8.22, 8.21, 8.22, 8.21, 8.22, 230800, 1897095.0, 1447], [20240627, 8.22, 8.21, 8.23, 8.21, 8.23, 241800, 1988193.0, 1448], [20240627, 8.23, 8.22, 8.23, 8.21, 8.23, 245800, 2021030.0, 1449], [20240627, 8.23, 8.23, 8.23, 8.22, 8.22, 295400, 2430219.0, 1450], [20240627, 8.22, 8.23, 8.23, 8.22, 8.22, 304100, 2501643.0, 1451], [20240627, 8.22, 8.23, 8.23, 8.21, 8.23, 420700, 3458452.0, 1452], [20240627, 8.23, 8.22, 8.23, 8.21, 8.22, 310900, 2556822.0, 1453], [20240627, 8.22, 8.22, 8.23, 8.21, 8.22, 173500, 1426522.0, 1454], [20240627, 8.22, 8.21, 8.23, 8.21, 8.21, 238200, 1957695.0, 1455], [20240627, 8.21, 8.21, 8.23, 8.21, 8.21, 173400, 1424965.0, 1456], [20240627, 8.21, 8.21, 8.22, 8.21, 8.22, 65900, 541265.0, 1457], [20240627, 8.22, 8.22, 8.22, 8.22, 8.22, 8300, 68242.0, 1458], [20240627, 8.22, 8.22, 8.22, 8.22, 8.22, 0, 0.0, 1459], [20240627, 8.22, 8.22, 8.22, 8.22, 8.22, 1040200, 8550444.0, 1500], [20240628, 8.22, 8.22, 8.27, 8.22, 8.25, 818200, 6743086.0, 931], [20240628, 8.25, 8.24, 8.26, 8.24, 8.26, 597800, 4934619.0, 932], [20240628, 8.26, 8.25, 8.25, 8.23, 8.24, 232400, 1916146.0, 933], [20240628, 8.24, 8.23, 8.24, 8.22, 8.24, 436600, 3593599.0, 934], [20240628, 8.24, 8.23, 8.24, 8.2, 8.22, 286800, 2357113.75, 935], [20240628, 8.22, 8.21, 8.21, 8.18, 8.19, 494100, 4051116.0, 936], [20240628, 8.19, 8.19, 8.2, 8.18, 8.18, 312600, 2558756.0, 937], [20240628, 8.18, 8.18, 8.19, 8.17, 8.19, 583700, 4776779.0, 938], [20240628, 8.19, 8.19, 8.21, 8.18, 8.2, 205200, 1681459.0, 939], [20240628, 8.2, 8.19, 8.23, 8.19, 8.23, 118100, 970118.25, 940], [20240628, 8.23, 8.23, 8.24, 8.22, 8.24, 302600, 2491420.0, 941], [20240628, 8.24, 8.23, 8.25, 8.23, 8.23, 499400, 4115156.0, 942], [20240628, 8.23, 8.24, 8.24, 8.23, 8.23, 125700, 1035114.0, 943], [20240628, 8.23, 8.22, 8.23, 8.22, 8.23, 248600, 2045052.0, 944], [20240628, 8.23, 8.22, 8.23, 8.21, 8.22, 129200, 1062670.0, 945], [20240628, 8.22, 8.21, 8.23, 8.21, 8.21, 339200, 2787461.0, 946], [20240628, 8.21, 8.2, 8.22, 8.2, 8.21, 142600, 1171081.0, 947], [20240628, 8.21, 8.2, 8.22, 8.2, 8.22, 231900, 1905078.0, 948], [20240628, 8.22, 8.22, 8.22, 8.2, 8.21, 253700, 2084996.0, 949], [20240628, 8.21, 8.2, 8.21, 8.2, 8.21, 217800, 1787637.0, 950], [20240628, 8.21, 8.21, 8.22, 8.2, 8.21, 373300, 3064828.0, 951], [20240628, 8.21, 8.21, 8.22, 8.21, 8.22, 216700, 1779924.0, 952], [20240628, 8.22, 8.22, 8.23, 8.21, 8.22, 143800, 1181700.0, 953], [20240628, 8.22, 8.22, 8.23, 8.22, 8.23, 130100, 1070078.0, 954], [20240628, 8.23, 8.23, 8.25, 8.23, 8.23, 398800, 3284318.0, 955], [20240628, 8.23, 8.24, 8.24, 8.23, 8.23, 184200, 1516066.0, 956], [20240628, 8.23, 8.23, 8.24, 8.23, 8.23, 159700, 1314430.0, 957], [20240628, 8.23, 8.24, 8.24, 8.24, 8.24, 125600, 1034657.0, 958], [20240628, 8.24, 8.24, 8.24, 8.22, 8.22, 202600, 1667391.0, 959], [20240628, 8.22, 8.23, 8.24, 8.22, 8.23, 220300, 1812880.0, 1000], [20240628, 8.23, 8.23, 8.23, 8.22, 8.22, 254600, 2092812.0, 1001], [20240628, 8.22, 8.22, 8.24, 8.22, 8.23, 267500, 2200632.0, 1002], [20240628, 8.23, 8.24, 8.24, 8.22, 8.22, 83800, 689686.0, 1003], [20240628, 8.22, 8.22, 8.23, 8.22, 8.23, 180800, 1487454.0, 1004], [20240628, 8.23, 8.23, 8.25, 8.23, 8.24, 335800, 2766271.0, 1005], [20240628, 8.24, 8.24, 8.24, 8.23, 8.23, 57000, 469566.84, 1006], [20240628, 8.23, 8.24, 8.25, 8.24, 8.24, 190600, 1571643.0, 1007], [20240628, 8.24, 8.25, 8.25, 8.22, 8.22, 156400, 1287786.0, 1008], [20240628, 8.22, 8.23, 8.23, 8.22, 8.22, 42800, 352077.0, 1009], [20240628, 8.22, 8.23, 8.23, 8.21, 8.21, 166400, 1367675.0, 1010], [20240628, 8.21, 8.22, 8.23, 8.22, 8.23, 270500, 2224047.0, 1011], [20240628, 8.23, 8.23, 8.24, 8.23, 8.23, 140200, 1153914.0, 1012], [20240628, 8.23, 8.23, 8.24, 8.23, 8.24, 54400, 447945.0, 1013], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 130000, 1070349.0, 1014], [20240628, 8.23, 8.23, 8.24, 8.23, 8.24, 26000, 214055.0, 1015], [20240628, 8.24, 8.23, 8.25, 8.23, 8.25, 146400, 1206809.0, 1016], [20240628, 8.25, 8.25, 8.25, 8.24, 8.24, 87800, 724327.0, 1017], [20240628, 8.24, 8.25, 8.25, 8.24, 8.24, 53700, 442868.0, 1018], [20240628, 8.24, 8.25, 8.25, 8.24, 8.25, 209100, 1724810.0, 1019], [20240628, 8.25, 8.24, 8.25, 8.24, 8.24, 113700, 937618.0, 1020], [20240628, 8.24, 8.24, 8.25, 8.23, 8.24, 306500, 2525153.0, 1021], [20240628, 8.24, 8.25, 8.25, 8.24, 8.24, 133800, 1103260.0, 1022], [20240628, 8.24, 8.25, 8.25, 8.24, 8.24, 97100, 800652.0, 1023], [20240628, 8.24, 8.25, 8.25, 8.24, 8.25, 54100, 446186.0, 1024], [20240628, 8.25, 8.25, 8.26, 8.24, 8.25, 308300, 2543925.0, 1025], [20240628, 8.25, 8.25, 8.26, 8.25, 8.26, 405900, 3352706.0, 1026], [20240628, 8.26, 8.26, 8.27, 8.25, 8.26, 134200, 1108411.0, 1027], [20240628, 8.26, 8.27, 8.27, 8.26, 8.26, 283100, 2338300.0, 1028], [20240628, 8.26, 8.26, 8.27, 8.26, 8.27, 50600, 418078.0, 1029], [20240628, 8.27, 8.27, 8.27, 8.26, 8.26, 39900, 329735.0, 1030], [20240628, 8.26, 8.26, 8.27, 8.26, 8.26, 213600, 1766286.0, 1031], [20240628, 8.26, 8.27, 8.27, 8.26, 8.26, 179200, 1480211.0, 1032], [20240628, 8.26, 8.26, 8.27, 8.26, 8.27, 186600, 1541713.0, 1033], [20240628, 8.27, 8.27, 8.27, 8.26, 8.26, 76500, 632118.0, 1034], [20240628, 8.26, 8.26, 8.26, 8.25, 8.25, 189100, 1561547.0, 1035], [20240628, 8.25, 8.26, 8.26, 8.25, 8.25, 74700, 616450.0, 1036], [20240628, 8.25, 8.26, 8.26, 8.25, 8.26, 61800, 510087.0, 1037], [20240628, 8.26, 8.25, 8.26, 8.25, 8.25, 88400, 729710.0, 1038], [20240628, 8.25, 8.25, 8.26, 8.25, 8.25, 111400, 919204.0, 1039], [20240628, 8.25, 8.25, 8.26, 8.24, 8.25, 285500, 2355419.0, 1040], [20240628, 8.25, 8.25, 8.26, 8.25, 8.25, 77100, 636382.0, 1041], [20240628, 8.25, 8.26, 8.27, 8.25, 8.26, 430000, 3552665.25, 1042], [20240628, 8.26, 8.27, 8.27, 8.26, 8.27, 142700, 1179189.0, 1043], [20240628, 8.27, 8.27, 8.28, 8.26, 8.27, 299200, 2474602.75, 1044], [20240628, 8.27, 8.26, 8.27, 8.26, 8.26, 80200, 662692.0, 1045], [20240628, 8.26, 8.27, 8.28, 8.26, 8.28, 126500, 1046004.0, 1046], [20240628, 8.28, 8.28, 8.28, 8.27, 8.27, 99500, 823506.0, 1047], [20240628, 8.27, 8.28, 8.29, 8.27, 8.29, 345400, 2860693.5, 1048], [20240628, 8.29, 8.28, 8.29, 8.28, 8.28, 64700, 535868.0, 1049], [20240628, 8.28, 8.28, 8.29, 8.28, 8.29, 279500, 2314396.0, 1050], [20240628, 8.29, 8.28, 8.29, 8.27, 8.27, 151300, 1252661.0, 1051], [20240628, 8.27, 8.28, 8.28, 8.27, 8.27, 128300, 1062064.0, 1052], [20240628, 8.27, 8.28, 8.28, 8.27, 8.27, 158700, 1313894.0, 1053], [20240628, 8.27, 8.28, 8.28, 8.27, 8.27, 196800, 1629253.0, 1054], [20240628, 8.27, 8.28, 8.28, 8.27, 8.27, 41200, 340883.0, 1055], [20240628, 8.27, 8.28, 8.28, 8.27, 8.27, 292100, 2418226.0, 1056], [20240628, 8.27, 8.27, 8.28, 8.27, 8.28, 209700, 1735925.0, 1057], [20240628, 8.28, 8.28, 8.28, 8.27, 8.28, 93100, 770468.0, 1058], [20240628, 8.28, 8.28, 8.28, 8.27, 8.27, 64200, 531438.0, 1059], [20240628, 8.27, 8.28, 8.28, 8.27, 8.27, 152600, 1263345.0, 1100], [20240628, 8.27, 8.28, 8.28, 8.25, 8.25, 622800, 5147871.0, 1101], [20240628, 8.25, 8.26, 8.26, 8.25, 8.25, 182400, 1505292.0, 1102], [20240628, 8.25, 8.25, 8.26, 8.24, 8.25, 45400, 374533.0, 1103], [20240628, 8.25, 8.25, 8.25, 8.24, 8.24, 48200, 397446.0, 1104], [20240628, 8.24, 8.25, 8.25, 8.23, 8.23, 292800, 2412650.0, 1105], [20240628, 8.23, 8.23, 8.24, 8.23, 8.23, 86900, 715371.0, 1106], [20240628, 8.23, 8.23, 8.24, 8.23, 8.24, 70200, 577846.0, 1107], [20240628, 8.24, 8.23, 8.23, 8.22, 8.23, 306600, 2523282.0, 1108], [20240628, 8.23, 8.23, 8.23, 8.22, 8.23, 137400, 1130603.0, 1109], [20240628, 8.23, 8.23, 8.23, 8.22, 8.22, 199400, 1640839.0, 1110], [20240628, 8.22, 8.22, 8.23, 8.22, 8.23, 40300, 331373.0, 1111], [20240628, 8.23, 8.23, 8.23, 8.22, 8.23, 38600, 317509.0, 1112], [20240628, 8.23, 8.23, 8.23, 8.22, 8.22, 50500, 415496.0, 1113], [20240628, 8.22, 8.23, 8.23, 8.22, 8.22, 68000, 559480.0, 1114], [20240628, 8.22, 8.23, 8.23, 8.22, 8.22, 84800, 697406.0, 1115], [20240628, 8.22, 8.23, 8.24, 8.22, 8.24, 395600, 3255076.0, 1116], [20240628, 8.24, 8.24, 8.24, 8.23, 8.23, 82200, 677186.0, 1117], [20240628, 8.23, 8.23, 8.24, 8.23, 8.23, 51400, 423333.0, 1118], [20240628, 8.23, 8.24, 8.26, 8.23, 8.25, 339200, 2796386.0, 1119], [20240628, 8.25, 8.25, 8.26, 8.25, 8.25, 61600, 508534.0, 1120], [20240628, 8.25, 8.26, 8.27, 8.26, 8.26, 187100, 1545863.0, 1121], [20240628, 8.26, 8.25, 8.26, 8.25, 8.26, 51200, 422556.0, 1122], [20240628, 8.26, 8.26, 8.26, 8.25, 8.26, 50700, 418490.0, 1123], [20240628, 8.26, 8.26, 8.26, 8.25, 8.26, 50100, 413590.0, 1124], [20240628, 8.26, 8.25, 8.26, 8.25, 8.25, 60200, 496798.0, 1125], [20240628, 8.25, 8.26, 8.26, 8.25, 8.26, 60800, 501879.0, 1126], [20240628, 8.26, 8.26, 8.26, 8.25, 8.26, 56700, 467970.0, 1127], [20240628, 8.26, 8.26, 8.26, 8.25, 8.26, 114700, 946938.0, 1128], [20240628, 8.26, 8.26, 8.26, 8.25, 8.25, 196100, 1619004.0, 1129], [20240628, 8.25, 8.26, 8.27, 8.25, 8.26, 407300, 3364489.0, 1130], [20240628, 8.26, 8.27, 8.27, 8.25, 8.26, 565000, 4669944.0, 1301], [20240628, 8.26, 8.26, 8.26, 8.25, 8.25, 94800, 782745.0, 1302], [20240628, 8.25, 8.26, 8.26, 8.25, 8.25, 160400, 1323723.0, 1303], [20240628, 8.25, 8.26, 8.26, 8.25, 8.25, 71100, 586818.0, 1304], [20240628, 8.25, 8.26, 8.26, 8.23, 8.23, 139500, 1149604.0, 1305], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 28800, 237109.0, 1306], [20240628, 8.24, 8.24, 8.24, 8.23, 8.23, 304700, 2507763.0, 1307], [20240628, 8.23, 8.23, 8.23, 8.22, 8.22, 63000, 517991.0, 1308], [20240628, 8.22, 8.23, 8.23, 8.22, 8.22, 60000, 493330.0, 1309], [20240628, 8.22, 8.23, 8.23, 8.22, 8.22, 181400, 1491249.0, 1310], [20240628, 8.22, 8.22, 8.24, 8.22, 8.23, 243700, 2005662.0, 1311], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 78500, 646133.0, 1312], [20240628, 8.24, 8.24, 8.24, 8.23, 8.23, 41200, 339262.0, 1313], [20240628, 8.23, 8.24, 8.24, 8.23, 8.23, 65700, 540869.0, 1314], [20240628, 8.23, 8.24, 8.24, 8.23, 8.23, 33800, 278224.0, 1315], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 55100, 453809.0, 1316], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 46600, 383738.0, 1317], [20240628, 8.23, 8.24, 8.24, 8.23, 8.23, 39200, 322862.0, 1318], [20240628, 8.23, 8.24, 8.24, 8.23, 8.23, 35500, 292361.0, 1319], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 54600, 449777.0, 1320], [20240628, 8.24, 8.24, 8.24, 8.23, 8.23, 35400, 291581.0, 1321], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 54700, 450302.0, 1322], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 84400, 695277.0, 1323], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 75800, 624243.0, 1324], [20240628, 8.24, 8.24, 8.24, 8.23, 8.23, 71000, 584472.0, 1325], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 64100, 527929.0, 1326], [20240628, 8.24, 8.23, 8.23, 8.23, 8.23, 35500, 292246.0, 1327], [20240628, 8.23, 8.23, 8.24, 8.23, 8.23, 59900, 493282.0, 1328], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 41600, 342558.0, 1329], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 60000, 493926.0, 1330], [20240628, 8.23, 8.23, 8.24, 8.23, 8.23, 42900, 353309.0, 1331], [20240628, 8.23, 8.23, 8.24, 8.23, 8.24, 45400, 373818.0, 1332], [20240628, 8.24, 8.24, 8.24, 8.23, 8.23, 104600, 861815.0, 1333], [20240628, 8.23, 8.24, 8.24, 8.23, 8.23, 39800, 327730.0, 1334], [20240628, 8.23, 8.24, 8.24, 8.23, 8.24, 38400, 316226.0, 1335], [20240628, 8.24, 8.24, 8.25, 8.23, 8.24, 365700, 3013272.0, 1336], [20240628, 8.24, 8.24, 8.25, 8.24, 8.25, 142700, 1176424.0, 1337], [20240628, 8.25, 8.25, 8.25, 8.24, 8.24, 66200, 546551.12, 1338], [20240628, 8.24, 8.24, 8.25, 8.24, 8.25, 40300, 332242.0, 1339], [20240628, 8.25, 8.25, 8.25, 8.23, 8.23, 185100, 1524311.88, 1340], [20240628, 8.23, 8.23, 8.24, 8.23, 8.24, 215700, 1777203.0, 1341], [20240628, 8.24, 8.24, 8.25, 8.23, 8.25, 65000, 535540.0, 1342], [20240628, 8.25, 8.24, 8.25, 8.24, 8.24, 47900, 394796.0, 1343], [20240628, 8.24, 8.25, 8.25, 8.24, 8.24, 73300, 604593.0, 1344], [20240628, 8.24, 8.25, 8.25, 8.24, 8.25, 116100, 956749.0, 1345], [20240628, 8.25, 8.25, 8.25, 8.24, 8.24, 32100, 264578.0, 1346], [20240628, 8.24, 8.24, 8.24, 8.23, 8.23, 114100, 940156.0, 1347], [20240628, 8.23, 8.23, 8.24, 8.23, 8.23, 47400, 390297.0, 1348], [20240628, 8.23, 8.23, 8.24, 8.23, 8.24, 47300, 389405.0, 1349], [20240628, 8.24, 8.24, 8.24, 8.23, 8.24, 44800, 368809.0, 1350], [20240628, 8.24, 8.23, 8.24, 8.23, 8.24, 71900, 592099.0, 1351], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 61900, 509575.0, 1352], [20240628, 8.23, 8.23, 8.24, 8.23, 8.24, 77500, 637931.0, 1353], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 116500, 959114.0, 1354], [20240628, 8.23, 8.24, 8.24, 8.22, 8.23, 48900, 402468.0, 1355], [20240628, 8.23, 8.22, 8.23, 8.22, 8.22, 73300, 602782.0, 1356], [20240628, 8.22, 8.23, 8.23, 8.22, 8.22, 59200, 487064.0, 1357], [20240628, 8.22, 8.22, 8.23, 8.22, 8.23, 98900, 813706.0, 1358], [20240628, 8.23, 8.24, 8.24, 8.22, 8.23, 83200, 684988.0, 1359], [20240628, 8.23, 8.23, 8.23, 8.22, 8.23, 78400, 644925.0, 1400], [20240628, 8.23, 8.23, 8.23, 8.22, 8.23, 65800, 541055.0, 1401], [20240628, 8.23, 8.23, 8.23, 8.22, 8.22, 74700, 614452.0, 1402], [20240628, 8.22, 8.23, 8.23, 8.22, 8.23, 159200, 1310018.0, 1403], [20240628, 8.23, 8.23, 8.23, 8.22, 8.23, 44700, 367613.0, 1404], [20240628, 8.23, 8.22, 8.23, 8.22, 8.22, 64400, 529654.0, 1405], [20240628, 8.22, 8.22, 8.23, 8.22, 8.22, 50500, 415189.0, 1406], [20240628, 8.22, 8.23, 8.23, 8.22, 8.23, 50400, 414871.47, 1407], [20240628, 8.23, 8.22, 8.24, 8.22, 8.24, 209300, 1722594.0, 1408], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 44200, 363893.0, 1409], [20240628, 8.23, 8.23, 8.24, 8.22, 8.22, 137900, 1134865.0, 1410], [20240628, 8.22, 8.23, 8.23, 8.22, 8.23, 59100, 486216.0, 1411], [20240628, 8.23, 8.22, 8.23, 8.22, 8.23, 63200, 519839.0, 1412], [20240628, 8.23, 8.23, 8.23, 8.22, 8.23, 102700, 844807.0, 1413], [20240628, 8.23, 8.23, 8.23, 8.22, 8.22, 123700, 1017275.0, 1414], [20240628, 8.22, 8.23, 8.23, 8.21, 8.22, 479200, 3937370.5, 1415], [20240628, 8.22, 8.22, 8.22, 8.21, 8.21, 203300, 1669188.0, 1416], [20240628, 8.21, 8.21, 8.22, 8.21, 8.22, 74300, 610627.38, 1417], [20240628, 8.22, 8.21, 8.22, 8.21, 8.21, 62800, 515816.0, 1418], [20240628, 8.21, 8.21, 8.22, 8.2, 8.2, 167700, 1376674.0, 1419], [20240628, 8.2, 8.21, 8.21, 8.2, 8.2, 57600, 472715.0, 1420], [20240628, 8.2, 8.21, 8.22, 8.2, 8.22, 168100, 1379974.0, 1421], [20240628, 8.22, 8.22, 8.22, 8.2, 8.2, 100400, 824285.0, 1422], [20240628, 8.2, 8.21, 8.22, 8.2, 8.22, 101100, 829823.0, 1423], [20240628, 8.22, 8.21, 8.21, 8.2, 8.2, 98500, 808543.0, 1424], [20240628, 8.2, 8.21, 8.22, 8.21, 8.21, 116300, 955142.0, 1425], [20240628, 8.21, 8.21, 8.22, 8.21, 8.22, 64800, 532438.0, 1426], [20240628, 8.22, 8.21, 8.22, 8.21, 8.21, 247700, 2034348.0, 1427], [20240628, 8.21, 8.21, 8.21, 8.2, 8.21, 67500, 554021.0, 1428], [20240628, 8.21, 8.21, 8.22, 8.21, 8.21, 107700, 884547.0, 1429], [20240628, 8.21, 8.22, 8.22, 8.21, 8.21, 98000, 805022.0, 1430], [20240628, 8.21, 8.21, 8.22, 8.21, 8.22, 125600, 1031579.0, 1431], [20240628, 8.22, 8.22, 8.22, 8.21, 8.21, 88200, 724416.0, 1432], [20240628, 8.21, 8.22, 8.22, 8.21, 8.21, 82500, 677693.0, 1433], [20240628, 8.21, 8.22, 8.22, 8.21, 8.21, 63700, 523186.0, 1434], [20240628, 8.21, 8.22, 8.22, 8.21, 8.21, 68700, 564258.0, 1435], [20240628, 8.21, 8.21, 8.22, 8.21, 8.22, 305900, 2513249.0, 1436], [20240628, 8.22, 8.22, 8.23, 8.22, 8.23, 114300, 939858.0, 1437], [20240628, 8.23, 8.22, 8.23, 8.22, 8.22, 185200, 1522983.0, 1438], [20240628, 8.22, 8.23, 8.23, 8.21, 8.21, 163800, 1346498.0, 1439], [20240628, 8.21, 8.22, 8.23, 8.21, 8.22, 192700, 1584220.0, 1440], [20240628, 8.22, 8.22, 8.23, 8.22, 8.22, 102300, 841075.0, 1441], [20240628, 8.22, 8.23, 8.23, 8.22, 8.23, 193800, 1594078.0, 1442], [20240628, 8.23, 8.22, 8.23, 8.22, 8.23, 204200, 1679992.0, 1443], [20240628, 8.23, 8.22, 8.23, 8.22, 8.22, 121100, 996414.0, 1444], [20240628, 8.22, 8.23, 8.24, 8.23, 8.24, 266000, 2189642.0, 1445], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 177900, 1465169.0, 1446], [20240628, 8.23, 8.23, 8.24, 8.23, 8.24, 90400, 744186.0, 1447], [20240628, 8.24, 8.23, 8.24, 8.23, 8.23, 78400, 645474.0, 1448], [20240628, 8.23, 8.23, 8.25, 8.23, 8.24, 460600, 3796472.0, 1449], [20240628, 8.24, 8.24, 8.26, 8.24, 8.25, 272700, 2249700.0, 1450], [20240628, 8.25, 8.25, 8.25, 8.24, 8.25, 135500, 1117028.0, 1451], [20240628, 8.25, 8.25, 8.25, 8.24, 8.24, 272800, 2248213.0, 1452], [20240628, 8.24, 8.25, 8.25, 8.24, 8.24, 226800, 1869968.0, 1453], [20240628, 8.24, 8.25, 8.25, 8.24, 8.24, 172100, 1418815.0, 1454], [20240628, 8.24, 8.25, 8.25, 8.23, 8.23, 326500, 2690833.0, 1455], [20240628, 8.23, 8.23, 8.25, 8.23, 8.24, 183300, 1510359.0, 1456], [20240628, 8.24, 8.24, 8.25, 8.23, 8.24, 252300, 2076795.0, 1457], [20240628, 8.24, 8.24, 8.24, 8.24, 8.24, 0, 0.0, 1458], [20240628, 8.24, 8.24, 8.24, 8.24, 8.24, 0, 0.0, 1459], [20240628, 8.24, 8.23, 8.23, 8.23, 8.23, 967000, 7958410.0, 1500], [20240701, 8.23, 8.22, 8.26, 8.2, 8.25, 673800, 5553970.5, 931], [20240701, 8.25, 8.25, 8.25, 8.24, 8.24, 172700, 1424316.0, 932], [20240701, 8.24, 8.25, 8.25, 8.24, 8.25, 271700, 2241476.0, 933], [20240701, 8.25, 8.25, 8.26, 8.23, 8.23, 164000, 1351962.0, 934], [20240701, 8.23, 8.23, 8.24, 8.23, 8.23, 114700, 944474.0, 935], [20240701, 8.23, 8.24, 8.24, 8.23, 8.23, 51400, 423181.0, 936], [20240701, 8.23, 8.23, 8.23, 8.22, 8.23, 150800, 1240942.0, 937], [20240701, 8.23, 8.24, 8.24, 8.23, 8.24, 122400, 1008484.0, 938], [20240701, 8.24, 8.23, 8.24, 8.23, 8.24, 88600, 729449.0, 939], [20240701, 8.24, 8.24, 8.24, 8.23, 8.24, 139600, 1149755.0, 940], [20240701, 8.24, 8.24, 8.24, 8.23, 8.23, 97000, 799186.0, 941], [20240701, 8.23, 8.24, 8.24, 8.23, 8.24, 107500, 884943.0, 942], [20240701, 8.24, 8.23, 8.24, 8.23, 8.23, 113300, 932779.0, 943], [20240701, 8.23, 8.23, 8.25, 8.23, 8.24, 209800, 1728809.0, 944], [20240701, 8.24, 8.24, 8.24, 8.23, 8.24, 109400, 901365.0, 945], [20240701, 8.24, 8.23, 8.24, 8.23, 8.24, 82400, 677819.25, 946], [20240701, 8.24, 8.23, 8.24, 8.23, 8.23, 139100, 1145667.0, 947], [20240701, 8.23, 8.23, 8.24, 8.23, 8.24, 54600, 449739.0, 948], [20240701, 8.24, 8.23, 8.24, 8.23, 8.23, 116600, 960431.0, 949], [20240701, 8.23, 8.23, 8.24, 8.23, 8.23, 133300, 1098107.0, 950], [20240701, 8.23, 8.23, 8.25, 8.23, 8.24, 452900, 3735680.0, 951], [20240701, 8.24, 8.24, 8.26, 8.24, 8.25, 205600, 1696289.0, 952], [20240701, 8.25, 8.24, 8.26, 8.24, 8.25, 98700, 814133.0, 953], [20240701, 8.25, 8.24, 8.25, 8.24, 8.25, 47200, 389293.0, 954], [20240701, 8.25, 8.24, 8.25, 8.24, 8.25, 67800, 559037.0, 955], [20240701, 8.25, 8.24, 8.25, 8.24, 8.24, 214700, 1770106.0, 956], [20240701, 8.24, 8.24, 8.25, 8.24, 8.24, 123800, 1021128.0, 957], [20240701, 8.24, 8.24, 8.25, 8.24, 8.25, 42400, 349571.0, 958], [20240701, 8.25, 8.24, 8.25, 8.24, 8.25, 183400, 1512766.0, 959], [20240701, 8.25, 8.24, 8.25, 8.24, 8.25, 159400, 1314788.0, 1000], [20240701, 8.25, 8.25, 8.26, 8.24, 8.25, 139100, 1147541.0, 1001], [20240701, 8.25, 8.24, 8.26, 8.24, 8.25, 95800, 790384.0, 1002], [20240701, 8.25, 8.25, 8.26, 8.25, 8.25, 96700, 797939.0, 1003], [20240701, 8.25, 8.25, 8.26, 8.25, 8.26, 137000, 1130294.0, 1004], [20240701, 8.26, 8.25, 8.26, 8.25, 8.25, 84300, 695753.0, 1005], [20240701, 8.25, 8.25, 8.26, 8.25, 8.26, 294200, 2429254.0, 1006], [20240701, 8.26, 8.25, 8.26, 8.25, 8.25, 126200, 1041425.0, 1007], [20240701, 8.25, 8.25, 8.26, 8.25, 8.26, 357600, 2951461.0, 1008], [20240701, 8.26, 8.25, 8.26, 8.25, 8.26, 180700, 1491253.0, 1009], [20240701, 8.26, 8.25, 8.26, 8.25, 8.26, 75600, 624073.0, 1010], [20240701, 8.26, 8.25, 8.27, 8.25, 8.26, 450900, 3724587.0, 1011], [20240701, 8.26, 8.26, 8.27, 8.26, 8.26, 87900, 726610.0, 1012], [20240701, 8.26, 8.26, 8.27, 8.26, 8.26, 643200, 5313610.0, 1013], [20240701, 8.26, 8.25, 8.27, 8.25, 8.26, 110700, 914319.0, 1014], [20240701, 8.26, 8.25, 8.26, 8.25, 8.25, 84700, 699406.0, 1015], [20240701, 8.25, 8.26, 8.26, 8.25, 8.25, 54400, 448986.0, 1016], [20240701, 8.25, 8.25, 8.26, 8.25, 8.25, 91000, 751371.0, 1017], [20240701, 8.25, 8.25, 8.26, 8.25, 8.25, 142000, 1172758.0, 1018], [20240701, 8.25, 8.25, 8.26, 8.25, 8.26, 54600, 450854.0, 1019], [20240701, 8.26, 8.26, 8.27, 8.25, 8.26, 128900, 1064645.0, 1020], [20240701, 8.26, 8.26, 8.27, 8.25, 8.26, 125000, 1032310.0, 1021], [20240701, 8.26, 8.25, 8.26, 8.25, 8.26, 56900, 469832.0, 1022], [20240701, 8.26, 8.26, 8.26, 8.25, 8.25, 66800, 551758.5, 1023], [20240701, 8.25, 8.25, 8.26, 8.25, 8.26, 72800, 601024.0, 1024], [20240701, 8.26, 8.25, 8.26, 8.25, 8.25, 73300, 604939.0, 1025], [20240701, 8.25, 8.25, 8.26, 8.24, 8.25, 437200, 3606787.5, 1026], [20240701, 8.25, 8.24, 8.25, 8.24, 8.24, 32500, 267890.0, 1027], [20240701, 8.24, 8.24, 8.25, 8.24, 8.24, 76100, 627174.0, 1028], [20240701, 8.24, 8.24, 8.25, 8.23, 8.23, 354400, 2920113.0, 1029], [20240701, 8.23, 8.23, 8.24, 8.23, 8.24, 120300, 990635.0, 1030], [20240701, 8.24, 8.23, 8.24, 8.23, 8.24, 117400, 966748.0, 1031], [20240701, 8.24, 8.23, 8.24, 8.23, 8.23, 129700, 1067551.0, 1032], [20240701, 8.23, 8.23, 8.24, 8.23, 8.24, 39300, 323557.0, 1033], [20240701, 8.24, 8.24, 8.24, 8.23, 8.23, 24600, 202543.0, 1034], [20240701, 8.23, 8.23, 8.25, 8.23, 8.23, 510300, 4204491.0, 1035], [20240701, 8.23, 8.24, 8.25, 8.24, 8.25, 84400, 695580.0, 1036], [20240701, 8.25, 8.25, 8.25, 8.23, 8.23, 207500, 1709483.0, 1037], [20240701, 8.23, 8.24, 8.24, 8.23, 8.23, 101600, 837027.0, 1038], [20240701, 8.23, 8.23, 8.24, 8.23, 8.23, 167200, 1377525.0, 1039], [20240701, 8.23, 8.24, 8.24, 8.23, 8.23, 79600, 655760.0, 1040], [20240701, 8.23, 8.24, 8.24, 8.23, 8.23, 81900, 674760.0, 1041], [20240701, 8.23, 8.23, 8.25, 8.23, 8.24, 107200, 883456.0, 1042], [20240701, 8.24, 8.25, 8.25, 8.24, 8.24, 87100, 717901.0, 1043], [20240701, 8.24, 8.24, 8.25, 8.23, 8.23, 349300, 2876522.0, 1044], [20240701, 8.23, 8.24, 8.24, 8.23, 8.24, 63700, 524478.0, 1045], [20240701, 8.24, 8.23, 8.25, 8.23, 8.25, 190800, 1572503.0, 1046], [20240701, 8.25, 8.24, 8.25, 8.24, 8.24, 121200, 998855.0, 1047], [20240701, 8.24, 8.24, 8.25, 8.23, 8.25, 50500, 416186.0, 1048], [20240701, 8.25, 8.24, 8.25, 8.24, 8.24, 35800, 295084.0, 1049], [20240701, 8.24, 8.24, 8.25, 8.24, 8.25, 88400, 729108.0, 1050], [20240701, 8.25, 8.25, 8.25, 8.24, 8.24, 65100, 536933.0, 1051], [20240701, 8.24, 8.24, 8.25, 8.24, 8.25, 32000, 263888.0, 1052], [20240701, 8.25, 8.24, 8.26, 8.24, 8.25, 85900, 708686.0, 1053], [20240701, 8.25, 8.26, 8.26, 8.25, 8.25, 78800, 650730.0, 1054], [20240701, 8.25, 8.25, 8.26, 8.25, 8.25, 12000, 99019.0, 1055], [20240701, 8.25, 8.25, 8.26, 8.25, 8.26, 199600, 1648506.0, 1056], [20240701, 8.26, 8.26, 8.27, 8.25, 8.27, 56000, 462710.0, 1057], [20240701, 8.27, 8.27, 8.27, 8.26, 8.27, 40900, 338110.0, 1058], [20240701, 8.27, 8.26, 8.27, 8.26, 8.26, 77700, 641882.0, 1059], [20240701, 8.26, 8.26, 8.27, 8.26, 8.27, 181400, 1498756.75, 1100], [20240701, 8.27, 8.26, 8.27, 8.26, 8.26, 32300, 266883.0, 1101], [20240701, 8.26, 8.26, 8.27, 8.26, 8.27, 66200, 546897.0, 1102], [20240701, 8.27, 8.27, 8.27, 8.26, 8.26, 57000, 471168.0, 1103], [20240701, 8.26, 8.26, 8.27, 8.26, 8.26, 57600, 476024.0, 1104], [20240701, 8.26, 8.26, 8.27, 8.26, 8.26, 33200, 274429.0, 1105], [20240701, 8.26, 8.26, 8.27, 8.26, 8.26, 310300, 2564597.0, 1106], [20240701, 8.26, 8.27, 8.27, 8.26, 8.26, 44600, 368552.0, 1107], [20240701, 8.26, 8.27, 8.27, 8.26, 8.27, 20600, 170259.0, 1108], [20240701, 8.27, 8.26, 8.27, 8.26, 8.27, 310600, 2568504.0, 1109], [20240701, 8.27, 8.28, 8.28, 8.27, 8.27, 99400, 822614.0, 1110], [20240701, 8.27, 8.27, 8.28, 8.27, 8.28, 103700, 858526.0, 1111], [20240701, 8.28, 8.28, 8.29, 8.27, 8.28, 378200, 3132066.0, 1112], [20240701, 8.28, 8.29, 8.29, 8.28, 8.29, 231500, 1918915.0, 1113], [20240701, 8.29, 8.29, 8.29, 8.28, 8.29, 68300, 566116.0, 1114], [20240701, 8.29, 8.29, 8.29, 8.28, 8.28, 83000, 687523.0, 1115], [20240701, 8.28, 8.28, 8.3, 8.28, 8.3, 442100, 3664506.0, 1116], [20240701, 8.3, 8.29, 8.3, 8.29, 8.29, 73100, 606007.0, 1117], [20240701, 8.29, 8.28, 8.29, 8.28, 8.29, 164100, 1360087.0, 1118], [20240701, 8.29, 8.28, 8.29, 8.28, 8.29, 33200, 275136.0, 1119], [20240701, 8.29, 8.29, 8.29, 8.28, 8.28, 78200, 648220.0, 1120], [20240701, 8.28, 8.29, 8.29, 8.28, 8.29, 54200, 449104.0, 1121], [20240701, 8.29, 8.29, 8.29, 8.28, 8.28, 49500, 410260.0, 1122], [20240701, 8.28, 8.29, 8.29, 8.28, 8.29, 44100, 365554.59, 1123], [20240701, 8.29, 8.28, 8.29, 8.27, 8.28, 191600, 1586159.38, 1124], [20240701, 8.28, 8.28, 8.28, 8.27, 8.27, 86400, 714696.0, 1125], [20240701, 8.27, 8.27, 8.28, 8.27, 8.27, 76300, 631112.0, 1126], [20240701, 8.27, 8.26, 8.27, 8.26, 8.27, 84500, 698724.0, 1127], [20240701, 8.27, 8.26, 8.27, 8.26, 8.27, 30900, 255389.0, 1128], [20240701, 8.27, 8.26, 8.27, 8.26, 8.26, 19800, 163642.0, 1129], [20240701, 8.26, 8.27, 8.27, 8.26, 8.26, 42700, 352990.0, 1130], [20240701, 8.26, 8.26, 8.28, 8.26, 8.28, 316000, 2613165.0, 1301], [20240701, 8.28, 8.27, 8.28, 8.26, 8.28, 90500, 748587.0, 1302], [20240701, 8.28, 8.27, 8.28, 8.27, 8.27, 29800, 246575.0, 1303], [20240701, 8.27, 8.28, 8.29, 8.27, 8.27, 141000, 1167539.0, 1304], [20240701, 8.27, 8.27, 8.28, 8.26, 8.27, 122300, 1011189.0, 1305], [20240701, 8.27, 8.28, 8.28, 8.26, 8.27, 68300, 564815.0, 1306], [20240701, 8.27, 8.27, 8.28, 8.27, 8.27, 33500, 277129.0, 1307], [20240701, 8.27, 8.27, 8.28, 8.27, 8.27, 59100, 489148.0, 1308], [20240701, 8.27, 8.27, 8.29, 8.27, 8.28, 37000, 306222.0, 1309], [20240701, 8.28, 8.27, 8.28, 8.27, 8.28, 36800, 304491.0, 1310], [20240701, 8.28, 8.28, 8.28, 8.27, 8.28, 102400, 846964.0, 1311], [20240701, 8.28, 8.28, 8.28, 8.27, 8.28, 37500, 310264.0, 1312], [20240701, 8.28, 8.27, 8.29, 8.27, 8.28, 164100, 1358832.0, 1313], [20240701, 8.28, 8.28, 8.29, 8.28, 8.29, 28800, 238600.0, 1314], [20240701, 8.29, 8.28, 8.29, 8.28, 8.28, 50000, 414215.0, 1315], [20240701, 8.28, 8.28, 8.29, 8.27, 8.28, 129300, 1070567.0, 1316], [20240701, 8.28, 8.28, 8.28, 8.27, 8.27, 124500, 1030554.0, 1317], [20240701, 8.27, 8.27, 8.28, 8.26, 8.26, 126200, 1043804.0, 1318], [20240701, 8.26, 8.26, 8.27, 8.26, 8.26, 75200, 621275.0, 1319], [20240701, 8.26, 8.26, 8.26, 8.25, 8.26, 322800, 2665960.0, 1320], [20240701, 8.26, 8.25, 8.26, 8.25, 8.25, 198300, 1636052.0, 1321], [20240701, 8.25, 8.24, 8.25, 8.24, 8.24, 67300, 554780.0, 1322], [20240701, 8.24, 8.24, 8.25, 8.24, 8.25, 39500, 325649.0, 1323], [20240701, 8.25, 8.24, 8.25, 8.24, 8.24, 57000, 469696.0, 1324], [20240701, 8.24, 8.24, 8.25, 8.24, 8.24, 100200, 826082.0, 1325], [20240701, 8.24, 8.25, 8.25, 8.24, 8.24, 56800, 468244.0, 1326], [20240701, 8.24, 8.24, 8.25, 8.24, 8.25, 47000, 387490.0, 1327], [20240701, 8.25, 8.25, 8.25, 8.24, 8.25, 69400, 572186.0, 1328], [20240701, 8.25, 8.25, 8.25, 8.24, 8.24, 86600, 714037.0, 1329], [20240701, 8.24, 8.25, 8.25, 8.24, 8.25, 133000, 1096928.0, 1330], [20240701, 8.25, 8.25, 8.25, 8.24, 8.24, 75100, 619351.0, 1331], [20240701, 8.24, 8.24, 8.25, 8.23, 8.24, 260800, 2148988.0, 1332], [20240701, 8.24, 8.23, 8.24, 8.23, 8.23, 128000, 1054047.0, 1333], [20240701, 8.23, 8.23, 8.24, 8.23, 8.23, 99900, 822333.0, 1334], [20240701, 8.23, 8.23, 8.24, 8.23, 8.23, 68900, 567282.0, 1335], [20240701, 8.23, 8.23, 8.24, 8.22, 8.23, 512500, 4217897.0, 1336], [20240701, 8.23, 8.24, 8.24, 8.23, 8.24, 115700, 953087.0, 1337], [20240701, 8.24, 8.23, 8.24, 8.23, 8.24, 52200, 429842.0, 1338], [20240701, 8.24, 8.23, 8.24, 8.23, 8.23, 84900, 699082.0, 1339], [20240701, 8.23, 8.24, 8.25, 8.23, 8.25, 101500, 836277.0, 1340], [20240701, 8.25, 8.24, 8.25, 8.24, 8.24, 81600, 672778.0, 1341], [20240701, 8.24, 8.24, 8.24, 8.23, 8.24, 165900, 1366526.0, 1342], [20240701, 8.24, 8.23, 8.25, 8.23, 8.25, 61500, 506866.0, 1343], [20240701, 8.25, 8.24, 8.25, 8.24, 8.24, 29100, 239952.0, 1344], [20240701, 8.24, 8.25, 8.25, 8.24, 8.24, 44100, 363624.0, 1345], [20240701, 8.24, 8.25, 8.25, 8.24, 8.24, 42700, 352065.0, 1346], [20240701, 8.24, 8.24, 8.25, 8.24, 8.24, 63500, 523389.0, 1347], [20240701, 8.24, 8.24, 8.25, 8.24, 8.24, 63800, 526125.0, 1348], [20240701, 8.24, 8.24, 8.25, 8.24, 8.24, 78500, 647362.0, 1349], [20240701, 8.24, 8.25, 8.25, 8.24, 8.25, 77700, 640953.0, 1350], [20240701, 8.25, 8.25, 8.26, 8.24, 8.25, 125100, 1031896.62, 1351], [20240701, 8.25, 8.24, 8.25, 8.24, 8.25, 105500, 869848.0, 1352], [20240701, 8.25, 8.24, 8.25, 8.24, 8.25, 160100, 1320117.0, 1353], [20240701, 8.25, 8.24, 8.25, 8.24, 8.25, 108400, 894527.0, 1354], [20240701, 8.25, 8.25, 8.26, 8.25, 8.25, 63800, 526392.0, 1355], [20240701, 8.25, 8.25, 8.26, 8.25, 8.25, 79500, 656316.0, 1356], [20240701, 8.25, 8.25, 8.26, 8.24, 8.26, 73000, 602548.0, 1357], [20240701, 8.26, 8.25, 8.26, 8.25, 8.26, 49300, 407035.0, 1358], [20240701, 8.26, 8.25, 8.27, 8.25, 8.27, 217800, 1799297.0, 1359], [20240701, 8.27, 8.26, 8.27, 8.26, 8.27, 47100, 389335.0, 1400], [20240701, 8.27, 8.27, 8.27, 8.26, 8.27, 39500, 326453.0, 1401], [20240701, 8.27, 8.26, 8.28, 8.26, 8.27, 335100, 2771441.75, 1402], [20240701, 8.27, 8.27, 8.28, 8.26, 8.27, 114500, 947349.0, 1403], [20240701, 8.27, 8.26, 8.28, 8.26, 8.26, 109400, 904643.0, 1404], [20240701, 8.26, 8.27, 8.28, 8.26, 8.28, 64800, 536004.12, 1405], [20240701, 8.28, 8.27, 8.28, 8.27, 8.28, 78600, 650502.0, 1406], [20240701, 8.28, 8.28, 8.28, 8.27, 8.28, 48900, 404753.0, 1407], [20240701, 8.28, 8.27, 8.28, 8.27, 8.28, 74300, 614968.0, 1408], [20240701, 8.28, 8.28, 8.28, 8.27, 8.28, 63100, 522055.0, 1409], [20240701, 8.28, 8.27, 8.28, 8.27, 8.28, 164300, 1360153.0, 1410], [20240701, 8.28, 8.27, 8.28, 8.27, 8.28, 30800, 254788.0, 1411], [20240701, 8.28, 8.27, 8.28, 8.27, 8.27, 68800, 569238.0, 1412], [20240701, 8.27, 8.28, 8.29, 8.27, 8.28, 401000, 3321107.25, 1413], [20240701, 8.28, 8.28, 8.29, 8.27, 8.28, 114700, 949809.0, 1414], [20240701, 8.28, 8.29, 8.29, 8.28, 8.28, 36700, 303870.0, 1415], [20240701, 8.28, 8.28, 8.29, 8.28, 8.28, 53700, 444808.0, 1416], [20240701, 8.28, 8.28, 8.29, 8.28, 8.28, 65100, 539250.0, 1417], [20240701, 8.28, 8.28, 8.29, 8.26, 8.27, 252400, 2087235.0, 1418], [20240701, 8.27, 8.27, 8.28, 8.27, 8.27, 58200, 481493.0, 1419], [20240701, 8.27, 8.27, 8.28, 8.26, 8.26, 77200, 638293.0, 1420], [20240701, 8.26, 8.26, 8.27, 8.26, 8.27, 94800, 783917.0, 1421], [20240701, 8.27, 8.27, 8.27, 8.26, 8.26, 30600, 252765.0, 1422], [20240701, 8.26, 8.26, 8.27, 8.26, 8.27, 47100, 389253.0, 1423], [20240701, 8.27, 8.27, 8.28, 8.26, 8.26, 169000, 1397948.0, 1424], [20240701, 8.26, 8.27, 8.28, 8.26, 8.27, 61800, 511281.0, 1425], [20240701, 8.27, 8.28, 8.28, 8.27, 8.27, 53500, 442761.0, 1426], [20240701, 8.27, 8.28, 8.28, 8.27, 8.27, 83600, 692160.38, 1427], [20240701, 8.27, 8.27, 8.28, 8.27, 8.28, 63300, 523813.0, 1428], [20240701, 8.28, 8.27, 8.29, 8.27, 8.28, 76800, 636345.0, 1429], [20240701, 8.28, 8.29, 8.29, 8.28, 8.29, 44900, 372113.0, 1430], [20240701, 8.29, 8.29, 8.29, 8.27, 8.28, 230800, 1910865.0, 1431], [20240701, 8.28, 8.27, 8.28, 8.27, 8.27, 59700, 493724.0, 1432], [20240701, 8.27, 8.28, 8.28, 8.27, 8.27, 70700, 585050.0, 1433], [20240701, 8.27, 8.28, 8.29, 8.27, 8.29, 160800, 1331376.0, 1434], [20240701, 8.29, 8.28, 8.29, 8.28, 8.28, 29400, 243670.0, 1435], [20240701, 8.28, 8.28, 8.29, 8.28, 8.28, 168800, 1397821.0, 1436], [20240701, 8.28, 8.28, 8.28, 8.27, 8.27, 40200, 332550.0, 1437], [20240701, 8.27, 8.27, 8.28, 8.27, 8.27, 57400, 475125.0, 1438], [20240701, 8.27, 8.27, 8.28, 8.27, 8.27, 43300, 358200.0, 1439], [20240701, 8.27, 8.27, 8.28, 8.27, 8.27, 60300, 498941.0, 1440], [20240701, 8.27, 8.27, 8.28, 8.27, 8.27, 143400, 1185980.0, 1441], [20240701, 8.27, 8.28, 8.28, 8.27, 8.27, 86400, 715146.0, 1442], [20240701, 8.27, 8.27, 8.28, 8.27, 8.28, 34200, 282983.0, 1443], [20240701, 8.28, 8.27, 8.28, 8.27, 8.28, 106200, 878435.0, 1444], [20240701, 8.28, 8.27, 8.28, 8.27, 8.28, 40200, 332591.0, 1445], [20240701, 8.28, 8.28, 8.28, 8.27, 8.27, 101900, 843273.0, 1446], [20240701, 8.27, 8.28, 8.29, 8.27, 8.28, 345900, 2864493.0, 1447], [20240701, 8.28, 8.28, 8.29, 8.28, 8.29, 67400, 558422.0, 1448], [20240701, 8.29, 8.28, 8.29, 8.27, 8.28, 59300, 490628.62, 1449], [20240701, 8.28, 8.28, 8.29, 8.27, 8.28, 55400, 458741.0, 1450], [20240701, 8.28, 8.29, 8.29, 8.28, 8.29, 59500, 492929.0, 1451], [20240701, 8.29, 8.28, 8.29, 8.28, 8.29, 360700, 2989599.0, 1452], [20240701, 8.29, 8.29, 8.3, 8.29, 8.29, 141800, 1176482.0, 1453], [20240701, 8.29, 8.29, 8.3, 8.28, 8.3, 120600, 1000345.0, 1454], [20240701, 8.3, 8.28, 8.3, 8.28, 8.29, 88000, 729710.0, 1455], [20240701, 8.29, 8.28, 8.29, 8.28, 8.29, 117200, 970985.0, 1456], [20240701, 8.29, 8.28, 8.29, 8.28, 8.29, 63700, 527773.0, 1457], [20240701, 8.29, 8.29, 8.29, 8.29, 8.29, 10000, 82900.0, 1458], [20240701, 8.29, 8.29, 8.29, 8.29, 8.29, 0, 0.0, 1459], [20240701, 8.29, 8.28, 8.28, 8.28, 8.28, 252100, 2087388.0, 1500], [20240702, 8.28, 8.27, 8.3, 8.27, 8.27, 1096000, 9073373.0, 931], [20240702, 8.27, 8.29, 8.29, 8.27, 8.28, 170400, 1410518.0, 932], [20240702, 8.28, 8.27, 8.29, 8.27, 8.28, 377200, 3124695.0, 933], [20240702, 8.28, 8.29, 8.32, 8.29, 8.32, 789900, 6562838.0, 934], [20240702, 8.32, 8.32, 8.33, 8.31, 8.32, 318400, 2648714.0, 935], [20240702, 8.32, 8.32, 8.33, 8.31, 8.32, 370200, 3077957.25, 936], [20240702, 8.32, 8.32, 8.34, 8.32, 8.33, 367900, 3061945.0, 937], [20240702, 8.33, 8.33, 8.35, 8.33, 8.35, 527000, 4394449.0, 938], [20240702, 8.35, 8.35, 8.36, 8.34, 8.35, 496100, 4142254.0, 939], [20240702, 8.35, 8.35, 8.37, 8.34, 8.36, 514700, 4301263.0, 940], [20240702, 8.36, 8.36, 8.37, 8.36, 8.36, 271200, 2269336.0, 941], [20240702, 8.36, 8.36, 8.37, 8.36, 8.37, 279300, 2336937.0, 942], [20240702, 8.37, 8.37, 8.37, 8.33, 8.35, 328900, 2746568.0, 943], [20240702, 8.35, 8.35, 8.35, 8.33, 8.35, 196200, 1636505.0, 944], [20240702, 8.35, 8.34, 8.35, 8.33, 8.33, 238000, 1984776.0, 945], [20240702, 8.33, 8.34, 8.36, 8.33, 8.35, 414700, 3459926.0, 946], [20240702, 8.35, 8.35, 8.36, 8.35, 8.35, 96300, 804463.0, 947], [20240702, 8.35, 8.35, 8.38, 8.35, 8.38, 903300, 7557708.0, 948], [20240702, 8.38, 8.37, 8.38, 8.37, 8.38, 460100, 3854477.0, 949], [20240702, 8.38, 8.38, 8.39, 8.38, 8.38, 724700, 6078409.5, 950], [20240702, 8.38, 8.38, 8.39, 8.38, 8.39, 176300, 1478407.0, 951], [20240702, 8.39, 8.39, 8.39, 8.37, 8.37, 424600, 3557657.75, 952], [20240702, 8.37, 8.38, 8.4, 8.38, 8.39, 380100, 3187558.5, 953], [20240702, 8.39, 8.4, 8.43, 8.39, 8.42, 1428200, 12006012.0, 954], [20240702, 8.42, 8.42, 8.43, 8.42, 8.42, 197800, 1666486.0, 955], [20240702, 8.42, 8.43, 8.43, 8.41, 8.41, 410100, 3452379.0, 956], [20240702, 8.41, 8.41, 8.42, 8.4, 8.42, 161200, 1355740.0, 957], [20240702, 8.42, 8.42, 8.43, 8.41, 8.43, 399300, 3361804.0, 958], [20240702, 8.43, 8.43, 8.45, 8.43, 8.45, 970100, 8184507.0, 959], [20240702, 8.45, 8.45, 8.45, 8.44, 8.45, 508200, 4292913.0, 1000], [20240702, 8.45, 8.45, 8.45, 8.44, 8.44, 289300, 2443478.0, 1001], [20240702, 8.44, 8.44, 8.44, 8.43, 8.43, 836000, 7051714.0, 1002], [20240702, 8.43, 8.43, 8.46, 8.43, 8.46, 1238600, 10465050.0, 1003], [20240702, 8.46, 8.46, 8.47, 8.45, 8.47, 645000, 5458108.0, 1004], [20240702, 8.47, 8.47, 8.48, 8.46, 8.47, 537700, 4554305.0, 1005], [20240702, 8.47, 8.47, 8.49, 8.47, 8.48, 1560500, 13236504.0, 1006], [20240702, 8.48, 8.48, 8.51, 8.48, 8.49, 1058900, 8996205.0, 1007], [20240702, 8.49, 8.51, 8.51, 8.49, 8.51, 801600, 6818298.0, 1008], [20240702, 8.51, 8.5, 8.5, 8.47, 8.47, 243100, 2062310.0, 1009], [20240702, 8.47, 8.48, 8.49, 8.48, 8.49, 347700, 2950744.0, 1010], [20240702, 8.49, 8.49, 8.5, 8.49, 8.49, 287800, 2444622.0, 1011], [20240702, 8.49, 8.5, 8.51, 8.49, 8.5, 282800, 2403895.0, 1012], [20240702, 8.5, 8.5, 8.51, 8.5, 8.51, 219600, 1867815.0, 1013], [20240702, 8.51, 8.51, 8.53, 8.5, 8.52, 780900, 6651196.0, 1014], [20240702, 8.52, 8.52, 8.53, 8.52, 8.53, 840000, 7162206.0, 1015], [20240702, 8.53, 8.53, 8.54, 8.52, 8.54, 1288100, 10984310.0, 1016], [20240702, 8.54, 8.54, 8.54, 8.52, 8.52, 428400, 3651574.0, 1017], [20240702, 8.52, 8.52, 8.54, 8.51, 8.53, 642100, 5473219.5, 1018], [20240702, 8.53, 8.54, 8.54, 8.53, 8.53, 465500, 3970999.0, 1019], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 109100, 929896.0, 1020], [20240702, 8.53, 8.52, 8.52, 8.51, 8.52, 259900, 2213834.0, 1021], [20240702, 8.52, 8.52, 8.52, 8.5, 8.51, 194800, 1657390.0, 1022], [20240702, 8.51, 8.5, 8.51, 8.5, 8.51, 336100, 2858591.0, 1023], [20240702, 8.51, 8.5, 8.52, 8.5, 8.52, 284000, 2417106.5, 1024], [20240702, 8.52, 8.51, 8.51, 8.5, 8.5, 188700, 1604582.0, 1025], [20240702, 8.5, 8.5, 8.51, 8.5, 8.51, 118600, 1008353.0, 1026], [20240702, 8.51, 8.5, 8.51, 8.49, 8.5, 233600, 1986144.0, 1027], [20240702, 8.5, 8.5, 8.51, 8.5, 8.51, 322300, 2739225.0, 1028], [20240702, 8.51, 8.5, 8.51, 8.5, 8.51, 106700, 907480.0, 1029], [20240702, 8.51, 8.5, 8.51, 8.49, 8.49, 174100, 1480132.0, 1030], [20240702, 8.49, 8.5, 8.5, 8.49, 8.49, 65100, 553261.0, 1031], [20240702, 8.49, 8.49, 8.5, 8.48, 8.49, 249900, 2120930.0, 1032], [20240702, 8.49, 8.49, 8.5, 8.48, 8.5, 235200, 1997101.0, 1033], [20240702, 8.5, 8.49, 8.5, 8.49, 8.49, 168900, 1435270.0, 1034], [20240702, 8.49, 8.5, 8.5, 8.49, 8.5, 79400, 674442.0, 1035], [20240702, 8.5, 8.49, 8.5, 8.49, 8.5, 484500, 4117988.0, 1036], [20240702, 8.5, 8.5, 8.51, 8.49, 8.51, 333100, 2831575.0, 1037], [20240702, 8.51, 8.5, 8.51, 8.5, 8.5, 137400, 1168589.0, 1038], [20240702, 8.5, 8.5, 8.5, 8.49, 8.49, 102000, 866980.0, 1039], [20240702, 8.49, 8.49, 8.5, 8.49, 8.5, 50400, 428163.0, 1040], [20240702, 8.5, 8.49, 8.51, 8.49, 8.51, 256600, 2181429.5, 1041], [20240702, 8.51, 8.5, 8.51, 8.5, 8.5, 331100, 2817438.0, 1042], [20240702, 8.5, 8.5, 8.51, 8.5, 8.51, 112600, 958110.0, 1043], [20240702, 8.51, 8.51, 8.52, 8.5, 8.51, 756500, 6439091.0, 1044], [20240702, 8.51, 8.51, 8.52, 8.51, 8.51, 122400, 1041160.69, 1045], [20240702, 8.51, 8.51, 8.52, 8.51, 8.51, 75200, 640205.0, 1046], [20240702, 8.51, 8.52, 8.52, 8.51, 8.52, 116000, 988061.0, 1047], [20240702, 8.52, 8.51, 8.52, 8.51, 8.52, 362200, 3085775.0, 1048], [20240702, 8.52, 8.52, 8.52, 8.51, 8.52, 187200, 1594737.0, 1049], [20240702, 8.52, 8.52, 8.52, 8.51, 8.51, 124300, 1058874.0, 1050], [20240702, 8.51, 8.52, 8.52, 8.51, 8.51, 86200, 734285.0, 1051], [20240702, 8.51, 8.52, 8.52, 8.51, 8.52, 111600, 950542.0, 1052], [20240702, 8.52, 8.51, 8.53, 8.51, 8.52, 457200, 3897516.5, 1053], [20240702, 8.52, 8.53, 8.53, 8.52, 8.52, 148100, 1262638.0, 1054], [20240702, 8.52, 8.52, 8.53, 8.51, 8.52, 423500, 3607786.75, 1055], [20240702, 8.52, 8.52, 8.53, 8.52, 8.53, 164700, 1403716.38, 1056], [20240702, 8.53, 8.53, 8.53, 8.52, 8.52, 224200, 1910500.0, 1057], [20240702, 8.52, 8.52, 8.53, 8.52, 8.52, 72000, 613610.0, 1058], [20240702, 8.52, 8.52, 8.53, 8.51, 8.52, 152100, 1296517.75, 1059], [20240702, 8.52, 8.53, 8.53, 8.52, 8.53, 125200, 1067132.0, 1100], [20240702, 8.53, 8.52, 8.52, 8.51, 8.51, 111800, 952092.0, 1101], [20240702, 8.51, 8.52, 8.53, 8.51, 8.52, 232500, 1981006.0, 1102], [20240702, 8.52, 8.52, 8.53, 8.52, 8.52, 452300, 3855057.0, 1103], [20240702, 8.52, 8.52, 8.54, 8.52, 8.53, 427500, 3646144.5, 1104], [20240702, 8.53, 8.54, 8.54, 8.53, 8.54, 139700, 1192913.0, 1105], [20240702, 8.54, 8.54, 8.54, 8.53, 8.53, 71000, 605837.0, 1106], [20240702, 8.53, 8.53, 8.54, 8.53, 8.53, 105600, 900903.0, 1107], [20240702, 8.53, 8.53, 8.53, 8.52, 8.52, 166500, 1419261.0, 1108], [20240702, 8.52, 8.52, 8.52, 8.51, 8.51, 86900, 740171.0, 1109], [20240702, 8.51, 8.51, 8.51, 8.5, 8.5, 62900, 535186.0, 1110], [20240702, 8.5, 8.5, 8.51, 8.5, 8.5, 38900, 330819.0, 1111], [20240702, 8.5, 8.5, 8.51, 8.5, 8.5, 36500, 310346.0, 1112], [20240702, 8.5, 8.5, 8.51, 8.5, 8.51, 50100, 426053.0, 1113], [20240702, 8.51, 8.5, 8.51, 8.49, 8.49, 180100, 1530536.0, 1114], [20240702, 8.49, 8.49, 8.5, 8.49, 8.49, 85800, 729038.0, 1115], [20240702, 8.49, 8.49, 8.49, 8.48, 8.48, 128000, 1086665.0, 1116], [20240702, 8.48, 8.48, 8.49, 8.48, 8.48, 28200, 239239.0, 1117], [20240702, 8.48, 8.49, 8.5, 8.49, 8.49, 53000, 450065.0, 1118], [20240702, 8.49, 8.5, 8.5, 8.49, 8.49, 37300, 316758.0, 1119], [20240702, 8.49, 8.49, 8.5, 8.48, 8.49, 94600, 803233.0, 1120], [20240702, 8.49, 8.49, 8.49, 8.48, 8.48, 88600, 752184.0, 1121], [20240702, 8.48, 8.48, 8.5, 8.48, 8.49, 52400, 444332.62, 1122], [20240702, 8.49, 8.49, 8.49, 8.48, 8.48, 158000, 1340558.0, 1123], [20240702, 8.48, 8.48, 8.49, 8.48, 8.48, 62400, 529287.0, 1124], [20240702, 8.48, 8.48, 8.5, 8.48, 8.49, 88200, 748919.0, 1125], [20240702, 8.49, 8.5, 8.5, 8.49, 8.49, 33200, 282123.0, 1126], [20240702, 8.49, 8.5, 8.5, 8.49, 8.49, 38000, 322735.0, 1127], [20240702, 8.49, 8.5, 8.5, 8.49, 8.49, 59300, 503600.0, 1128], [20240702, 8.49, 8.49, 8.5, 8.48, 8.49, 76400, 648387.0, 1129], [20240702, 8.49, 8.49, 8.49, 8.48, 8.49, 20600, 174829.0, 1130], [20240702, 8.49, 8.48, 8.48, 8.47, 8.48, 250800, 2125883.75, 1301], [20240702, 8.48, 8.48, 8.49, 8.47, 8.49, 67500, 572395.0, 1302], [20240702, 8.49, 8.48, 8.49, 8.48, 8.48, 53500, 453964.0, 1303], [20240702, 8.48, 8.48, 8.49, 8.48, 8.48, 95100, 807076.0, 1304], [20240702, 8.48, 8.49, 8.51, 8.48, 8.51, 628500, 5341845.0, 1305], [20240702, 8.51, 8.51, 8.51, 8.5, 8.5, 107100, 910988.0, 1306], [20240702, 8.5, 8.5, 8.51, 8.5, 8.5, 127300, 1082661.0, 1307], [20240702, 8.5, 8.51, 8.51, 8.5, 8.51, 105700, 899120.0, 1308], [20240702, 8.51, 8.51, 8.51, 8.5, 8.5, 79900, 679807.0, 1309], [20240702, 8.5, 8.5, 8.52, 8.5, 8.51, 255900, 2177428.0, 1310], [20240702, 8.51, 8.51, 8.52, 8.51, 8.52, 93900, 799844.0, 1311], [20240702, 8.52, 8.52, 8.52, 8.51, 8.52, 129500, 1103116.0, 1312], [20240702, 8.52, 8.51, 8.52, 8.51, 8.51, 74900, 638038.0, 1313], [20240702, 8.51, 8.51, 8.52, 8.5, 8.5, 255600, 2174760.0, 1314], [20240702, 8.5, 8.5, 8.51, 8.5, 8.5, 65500, 556973.0, 1315], [20240702, 8.5, 8.51, 8.51, 8.5, 8.5, 64200, 546041.0, 1316], [20240702, 8.5, 8.5, 8.51, 8.5, 8.51, 192400, 1636152.0, 1317], [20240702, 8.51, 8.5, 8.51, 8.5, 8.51, 120600, 1025971.0, 1318], [20240702, 8.51, 8.51, 8.52, 8.5, 8.52, 71700, 610037.0, 1319], [20240702, 8.52, 8.51, 8.52, 8.5, 8.52, 241000, 2050895.0, 1320], [20240702, 8.52, 8.51, 8.52, 8.51, 8.52, 67400, 573729.0, 1321], [20240702, 8.52, 8.51, 8.52, 8.51, 8.52, 29400, 250342.0, 1322], [20240702, 8.52, 8.52, 8.52, 8.51, 8.51, 92700, 789040.0, 1323], [20240702, 8.51, 8.51, 8.52, 8.5, 8.5, 71500, 608459.0, 1324], [20240702, 8.5, 8.5, 8.51, 8.5, 8.51, 73300, 623696.0, 1325], [20240702, 8.51, 8.51, 8.52, 8.51, 8.52, 206300, 1755304.5, 1326], [20240702, 8.52, 8.51, 8.52, 8.51, 8.52, 32900, 280178.0, 1327], [20240702, 8.52, 8.51, 8.52, 8.51, 8.51, 72900, 620550.0, 1328], [20240702, 8.51, 8.52, 8.52, 8.51, 8.51, 34900, 297084.0, 1329], [20240702, 8.51, 8.52, 8.52, 8.51, 8.51, 54600, 465044.0, 1330], [20240702, 8.51, 8.52, 8.52, 8.51, 8.52, 60300, 513540.0, 1331], [20240702, 8.52, 8.52, 8.53, 8.51, 8.53, 527000, 4490170.5, 1332], [20240702, 8.53, 8.53, 8.53, 8.52, 8.52, 94500, 805854.0, 1333], [20240702, 8.52, 8.53, 8.53, 8.52, 8.53, 100200, 854593.0, 1334], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 75800, 646259.0, 1335], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 68600, 584865.0, 1336], [20240702, 8.53, 8.52, 8.53, 8.52, 8.53, 68500, 583975.0, 1337], [20240702, 8.53, 8.53, 8.54, 8.52, 8.53, 543300, 4634038.0, 1338], [20240702, 8.53, 8.53, 8.54, 8.53, 8.54, 140500, 1198553.38, 1339], [20240702, 8.54, 8.53, 8.54, 8.53, 8.53, 192800, 1644934.0, 1340], [20240702, 8.53, 8.54, 8.54, 8.53, 8.53, 317800, 2711125.5, 1341], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 165700, 1412983.0, 1342], [20240702, 8.53, 8.53, 8.53, 8.52, 8.52, 48900, 416917.0, 1343], [20240702, 8.52, 8.53, 8.53, 8.52, 8.53, 34400, 293208.0, 1344], [20240702, 8.53, 8.52, 8.53, 8.52, 8.52, 28200, 240443.0, 1345], [20240702, 8.52, 8.52, 8.53, 8.52, 8.53, 41000, 349538.0, 1346], [20240702, 8.53, 8.52, 8.52, 8.52, 8.52, 335000, 2854409.0, 1347], [20240702, 8.52, 8.52, 8.53, 8.52, 8.52, 74600, 635676.0, 1348], [20240702, 8.52, 8.52, 8.53, 8.51, 8.52, 70500, 600653.0, 1349], [20240702, 8.52, 8.52, 8.53, 8.51, 8.51, 135000, 1150364.0, 1350], [20240702, 8.51, 8.52, 8.52, 8.51, 8.52, 22300, 189898.0, 1351], [20240702, 8.52, 8.51, 8.52, 8.51, 8.52, 33500, 285214.0, 1352], [20240702, 8.52, 8.52, 8.52, 8.51, 8.51, 26400, 224820.0, 1353], [20240702, 8.51, 8.51, 8.52, 8.51, 8.52, 70300, 598336.0, 1354], [20240702, 8.52, 8.51, 8.52, 8.51, 8.52, 59600, 507709.0, 1355], [20240702, 8.52, 8.52, 8.53, 8.51, 8.52, 223700, 1906056.0, 1356], [20240702, 8.52, 8.52, 8.53, 8.52, 8.53, 133600, 1139015.0, 1357], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 26100, 222547.0, 1358], [20240702, 8.53, 8.53, 8.53, 8.52, 8.52, 21100, 179883.0, 1359], [20240702, 8.52, 8.53, 8.53, 8.52, 8.53, 63100, 538148.0, 1400], [20240702, 8.53, 8.52, 8.54, 8.52, 8.54, 469600, 4005849.25, 1401], [20240702, 8.54, 8.53, 8.54, 8.53, 8.53, 201200, 1716474.0, 1402], [20240702, 8.53, 8.53, 8.54, 8.52, 8.54, 190800, 1627536.0, 1403], [20240702, 8.54, 8.53, 8.53, 8.52, 8.53, 137700, 1174514.0, 1404], [20240702, 8.53, 8.53, 8.53, 8.51, 8.51, 436600, 3719899.0, 1405], [20240702, 8.51, 8.52, 8.53, 8.51, 8.52, 68800, 586179.0, 1406], [20240702, 8.52, 8.52, 8.53, 8.51, 8.52, 105900, 902360.0, 1407], [20240702, 8.52, 8.53, 8.53, 8.52, 8.52, 95800, 816265.0, 1408], [20240702, 8.52, 8.52, 8.52, 8.51, 8.52, 69000, 587862.0, 1409], [20240702, 8.52, 8.52, 8.53, 8.52, 8.52, 83100, 708444.0, 1410], [20240702, 8.52, 8.52, 8.53, 8.52, 8.52, 120100, 1023550.0, 1411], [20240702, 8.52, 8.52, 8.53, 8.52, 8.53, 42800, 364770.0, 1412], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 53500, 456198.0, 1413], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 32900, 280523.0, 1414], [20240702, 8.53, 8.52, 8.53, 8.52, 8.53, 31900, 271942.0, 1415], [20240702, 8.53, 8.52, 8.53, 8.52, 8.52, 191700, 1635144.0, 1416], [20240702, 8.52, 8.53, 8.53, 8.52, 8.53, 213300, 1818076.25, 1417], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 45700, 389760.0, 1418], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 30900, 263418.0, 1419], [20240702, 8.53, 8.53, 8.53, 8.52, 8.53, 91000, 775574.0, 1420], [20240702, 8.53, 8.53, 8.53, 8.52, 8.52, 49900, 425370.0, 1421], [20240702, 8.52, 8.52, 8.53, 8.52, 8.52, 83800, 714200.0, 1422], [20240702, 8.52, 8.53, 8.53, 8.52, 8.53, 42300, 360474.0, 1423], [20240702, 8.53, 8.52, 8.53, 8.52, 8.52, 245400, 2092877.0, 1424], [20240702, 8.52, 8.52, 8.53, 8.51, 8.52, 331200, 2821917.0, 1425], [20240702, 8.52, 8.52, 8.52, 8.51, 8.52, 69600, 592901.0, 1426], [20240702, 8.52, 8.52, 8.52, 8.51, 8.51, 56900, 484485.0, 1427], [20240702, 8.51, 8.52, 8.52, 8.51, 8.52, 68800, 585584.69, 1428], [20240702, 8.52, 8.52, 8.52, 8.51, 8.52, 86200, 734070.0, 1429], [20240702, 8.52, 8.51, 8.52, 8.51, 8.51, 40300, 343211.0, 1430], [20240702, 8.51, 8.51, 8.52, 8.51, 8.52, 48600, 413842.0, 1431], [20240702, 8.52, 8.51, 8.52, 8.51, 8.52, 60600, 515940.0, 1432], [20240702, 8.52, 8.51, 8.52, 8.5, 8.5, 570500, 4854618.0, 1433], [20240702, 8.5, 8.5, 8.51, 8.5, 8.5, 96100, 817224.0, 1434], [20240702, 8.5, 8.51, 8.51, 8.5, 8.5, 75800, 644475.0, 1435], [20240702, 8.5, 8.51, 8.51, 8.5, 8.5, 89200, 758507.0, 1436], [20240702, 8.5, 8.5, 8.5, 8.5, 8.5, 430900, 3662320.0, 1437], [20240702, 8.5, 8.5, 8.5, 8.49, 8.49, 74100, 629522.0, 1438], [20240702, 8.49, 8.5, 8.51, 8.5, 8.51, 245600, 2089003.0, 1439], [20240702, 8.51, 8.5, 8.51, 8.5, 8.51, 108700, 924766.0, 1440], [20240702, 8.51, 8.5, 8.52, 8.5, 8.51, 281800, 2399173.0, 1441], [20240702, 8.51, 8.52, 8.52, 8.51, 8.51, 214900, 1829974.0, 1442], [20240702, 8.51, 8.52, 8.52, 8.51, 8.52, 86900, 739820.0, 1443], [20240702, 8.52, 8.51, 8.52, 8.51, 8.52, 99200, 844402.0, 1444], [20240702, 8.52, 8.51, 8.52, 8.5, 8.51, 298200, 2537048.0, 1445], [20240702, 8.51, 8.5, 8.51, 8.5, 8.5, 63300, 538441.0, 1446], [20240702, 8.5, 8.51, 8.51, 8.5, 8.51, 35900, 305383.0, 1447], [20240702, 8.51, 8.5, 8.52, 8.5, 8.52, 187000, 1591480.88, 1448], [20240702, 8.52, 8.52, 8.52, 8.51, 8.52, 362400, 3087539.0, 1449], [20240702, 8.52, 8.52, 8.54, 8.52, 8.53, 604000, 5150736.0, 1450], [20240702, 8.53, 8.53, 8.53, 8.52, 8.52, 679800, 5798260.0, 1451], [20240702, 8.52, 8.51, 8.53, 8.51, 8.52, 285000, 2428433.5, 1452], [20240702, 8.52, 8.52, 8.53, 8.51, 8.52, 115400, 983406.75, 1453], [20240702, 8.52, 8.52, 8.53, 8.52, 8.52, 194300, 1656027.0, 1454], [20240702, 8.52, 8.52, 8.53, 8.52, 8.52, 169900, 1448198.5, 1455], [20240702, 8.52, 8.53, 8.53, 8.52, 8.52, 494300, 4215157.0, 1456], [20240702, 8.52, 8.52, 8.53, 8.52, 8.53, 305900, 2608211.0, 1457], [20240702, 8.53, 8.52, 8.52, 8.52, 8.52, 3700, 31551.0, 1458], [20240702, 8.52, 8.52, 8.52, 8.52, 8.52, 0, 0.0, 1459], [20240702, 8.52, 8.53, 8.53, 8.53, 8.53, 959300, 8182829.0, 1500], [20240703, 8.53, 8.53, 8.57, 8.53, 8.53, 1692200, 14456558.0, 931], [20240703, 8.53, 8.56, 8.58, 8.52, 8.55, 1792100, 15351300.0, 932], [20240703, 8.55, 8.54, 8.56, 8.53, 8.53, 531300, 4539804.0, 933], [20240703, 8.53, 8.53, 8.55, 8.53, 8.55, 502500, 4291399.0, 934], [20240703, 8.55, 8.55, 8.57, 8.54, 8.57, 308300, 2637365.0, 935], [20240703, 8.57, 8.57, 8.57, 8.55, 8.56, 447300, 3828760.0, 936], [20240703, 8.56, 8.56, 8.56, 8.54, 8.54, 382100, 3268451.0, 937], [20240703, 8.54, 8.55, 8.56, 8.55, 8.55, 205200, 1755505.0, 938], [20240703, 8.55, 8.56, 8.57, 8.55, 8.56, 263900, 2258558.0, 939], [20240703, 8.56, 8.57, 8.57, 8.55, 8.56, 322100, 2757207.0, 940], [20240703, 8.56, 8.55, 8.56, 8.55, 8.55, 218600, 1870923.0, 941], [20240703, 8.55, 8.56, 8.56, 8.53, 8.54, 372400, 3182689.0, 942], [20240703, 8.54, 8.54, 8.54, 8.53, 8.53, 436800, 3727628.0, 943], [20240703, 8.53, 8.53, 8.53, 8.52, 8.52, 231800, 1975813.0, 944], [20240703, 8.52, 8.52, 8.54, 8.52, 8.54, 345400, 2945045.0, 945], [20240703, 8.54, 8.54, 8.55, 8.52, 8.55, 619800, 5291672.0, 946], [20240703, 8.55, 8.55, 8.55, 8.53, 8.53, 171500, 1464964.0, 947], [20240703, 8.53, 8.54, 8.55, 8.53, 8.54, 371000, 3169081.0, 948], [20240703, 8.54, 8.53, 8.54, 8.52, 8.53, 286500, 2443244.0, 949], [20240703, 8.53, 8.52, 8.52, 8.51, 8.52, 303800, 2589697.0, 950], [20240703, 8.52, 8.52, 8.52, 8.5, 8.5, 354600, 3017447.0, 951], [20240703, 8.5, 8.51, 8.51, 8.48, 8.48, 385200, 3271235.0, 952], [20240703, 8.48, 8.49, 8.5, 8.49, 8.49, 305800, 2596914.0, 953], [20240703, 8.49, 8.49, 8.5, 8.49, 8.49, 152900, 1299019.0, 954], [20240703, 8.49, 8.49, 8.51, 8.49, 8.5, 240900, 2048755.0, 955], [20240703, 8.5, 8.51, 8.51, 8.49, 8.49, 242800, 2063626.0, 956], [20240703, 8.49, 8.5, 8.51, 8.49, 8.5, 275300, 2340781.0, 957], [20240703, 8.5, 8.51, 8.53, 8.51, 8.53, 365100, 3109746.0, 958], [20240703, 8.53, 8.52, 8.53, 8.52, 8.52, 115600, 985666.0, 959], [20240703, 8.52, 8.53, 8.53, 8.52, 8.53, 114700, 978050.0, 1000], [20240703, 8.53, 8.53, 8.54, 8.52, 8.52, 240400, 2050307.0, 1001], [20240703, 8.52, 8.52, 8.52, 8.51, 8.51, 403600, 3436812.0, 1002], [20240703, 8.51, 8.52, 8.53, 8.52, 8.53, 294100, 2507543.75, 1003], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 112600, 960217.0, 1004], [20240703, 8.53, 8.53, 8.53, 8.52, 8.52, 67400, 574732.0, 1005], [20240703, 8.52, 8.53, 8.56, 8.53, 8.56, 1169400, 9992435.0, 1006], [20240703, 8.56, 8.55, 8.56, 8.55, 8.55, 160200, 1370716.0, 1007], [20240703, 8.55, 8.55, 8.56, 8.55, 8.55, 242500, 2075475.0, 1008], [20240703, 8.55, 8.56, 8.56, 8.55, 8.56, 245400, 2100468.0, 1009], [20240703, 8.56, 8.56, 8.57, 8.56, 8.56, 503000, 4308299.0, 1010], [20240703, 8.56, 8.57, 8.57, 8.56, 8.57, 450400, 3859851.0, 1011], [20240703, 8.57, 8.57, 8.58, 8.57, 8.58, 193200, 1657379.0, 1012], [20240703, 8.58, 8.58, 8.58, 8.57, 8.58, 168900, 1448893.0, 1013], [20240703, 8.58, 8.58, 8.59, 8.57, 8.58, 776500, 6663146.0, 1014], [20240703, 8.58, 8.58, 8.58, 8.56, 8.57, 528100, 4525394.0, 1015], [20240703, 8.57, 8.57, 8.58, 8.56, 8.58, 252100, 2160353.0, 1016], [20240703, 8.58, 8.58, 8.59, 8.57, 8.59, 677500, 5814264.0, 1017], [20240703, 8.59, 8.58, 8.59, 8.58, 8.58, 587800, 5045221.0, 1018], [20240703, 8.58, 8.59, 8.6, 8.58, 8.6, 663000, 5695057.5, 1019], [20240703, 8.6, 8.6, 8.6, 8.59, 8.6, 281000, 2416062.0, 1020], [20240703, 8.6, 8.59, 8.59, 8.58, 8.59, 483500, 4152950.0, 1021], [20240703, 8.59, 8.58, 8.59, 8.58, 8.59, 354500, 3045175.0, 1022], [20240703, 8.59, 8.59, 8.59, 8.57, 8.57, 276900, 2375492.0, 1023], [20240703, 8.57, 8.58, 8.58, 8.57, 8.58, 158400, 1358800.0, 1024], [20240703, 8.58, 8.58, 8.59, 8.57, 8.59, 438100, 3760889.0, 1025], [20240703, 8.59, 8.59, 8.6, 8.59, 8.59, 262200, 2252903.0, 1026], [20240703, 8.59, 8.6, 8.6, 8.58, 8.59, 248000, 2130576.0, 1027], [20240703, 8.59, 8.59, 8.6, 8.58, 8.58, 418200, 3591929.0, 1028], [20240703, 8.58, 8.59, 8.59, 8.58, 8.59, 150800, 1294990.0, 1029], [20240703, 8.59, 8.59, 8.59, 8.58, 8.58, 231400, 1987067.0, 1030], [20240703, 8.58, 8.59, 8.59, 8.57, 8.57, 548100, 4701178.0, 1031], [20240703, 8.57, 8.57, 8.58, 8.56, 8.57, 224100, 1920462.0, 1032], [20240703, 8.57, 8.58, 8.58, 8.56, 8.56, 186600, 1600450.0, 1033], [20240703, 8.56, 8.56, 8.56, 8.55, 8.55, 104600, 895244.0, 1034], [20240703, 8.55, 8.56, 8.56, 8.55, 8.55, 106200, 908438.0, 1035], [20240703, 8.55, 8.56, 8.58, 8.55, 8.57, 146800, 1257112.0, 1036], [20240703, 8.57, 8.58, 8.58, 8.56, 8.57, 159000, 1362384.0, 1037], [20240703, 8.57, 8.57, 8.57, 8.56, 8.56, 79800, 683102.0, 1038], [20240703, 8.56, 8.56, 8.56, 8.55, 8.56, 44000, 376437.0, 1039], [20240703, 8.56, 8.56, 8.57, 8.55, 8.56, 78800, 674361.0, 1040], [20240703, 8.56, 8.55, 8.56, 8.54, 8.55, 158800, 1357788.0, 1041], [20240703, 8.55, 8.54, 8.55, 8.54, 8.55, 72800, 621969.0, 1042], [20240703, 8.55, 8.55, 8.56, 8.54, 8.56, 111900, 956206.0, 1043], [20240703, 8.56, 8.56, 8.56, 8.54, 8.55, 88400, 755831.0, 1044], [20240703, 8.55, 8.55, 8.55, 8.54, 8.55, 57100, 488082.0, 1045], [20240703, 8.55, 8.55, 8.56, 8.55, 8.56, 135600, 1160531.0, 1046], [20240703, 8.56, 8.56, 8.58, 8.55, 8.57, 217500, 1862475.38, 1047], [20240703, 8.57, 8.58, 8.58, 8.56, 8.56, 131000, 1122702.0, 1048], [20240703, 8.56, 8.56, 8.57, 8.56, 8.57, 46800, 400715.0, 1049], [20240703, 8.57, 8.56, 8.57, 8.56, 8.57, 192300, 1647007.0, 1050], [20240703, 8.57, 8.56, 8.57, 8.55, 8.57, 117000, 1001627.0, 1051], [20240703, 8.57, 8.56, 8.57, 8.56, 8.57, 241900, 2072642.0, 1052], [20240703, 8.57, 8.56, 8.57, 8.56, 8.57, 111200, 952825.0, 1053], [20240703, 8.57, 8.56, 8.57, 8.56, 8.57, 111600, 956071.0, 1054], [20240703, 8.57, 8.57, 8.58, 8.56, 8.58, 181500, 1555439.0, 1055], [20240703, 8.58, 8.58, 8.58, 8.57, 8.57, 369000, 3161183.0, 1056], [20240703, 8.57, 8.57, 8.57, 8.56, 8.56, 97700, 837154.0, 1057], [20240703, 8.56, 8.57, 8.57, 8.56, 8.57, 69800, 597920.0, 1058], [20240703, 8.57, 8.57, 8.57, 8.56, 8.57, 52900, 453102.0, 1059], [20240703, 8.57, 8.57, 8.57, 8.56, 8.56, 566400, 4846041.0, 1100], [20240703, 8.56, 8.56, 8.57, 8.55, 8.56, 435000, 3722401.0, 1101], [20240703, 8.56, 8.56, 8.56, 8.54, 8.55, 35800, 306047.0, 1102], [20240703, 8.55, 8.55, 8.55, 8.53, 8.54, 278400, 2377447.0, 1103], [20240703, 8.54, 8.54, 8.55, 8.53, 8.54, 123300, 1053013.0, 1104], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 46900, 400400.0, 1105], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 98200, 838131.0, 1106], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 276800, 2362057.0, 1107], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 43100, 367939.0, 1108], [20240703, 8.54, 8.53, 8.53, 8.52, 8.53, 686500, 5853493.0, 1109], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 48200, 410818.0, 1110], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 126900, 1081932.0, 1111], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 133600, 1138477.0, 1112], [20240703, 8.53, 8.52, 8.53, 8.52, 8.52, 131500, 1121081.0, 1113], [20240703, 8.52, 8.53, 8.53, 8.52, 8.53, 33500, 285526.0, 1114], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 58800, 501335.0, 1115], [20240703, 8.53, 8.53, 8.54, 8.53, 8.54, 806400, 6875597.0, 1116], [20240703, 8.54, 8.54, 8.54, 8.53, 8.53, 75200, 641889.0, 1117], [20240703, 8.53, 8.54, 8.54, 8.52, 8.53, 271600, 2315730.0, 1118], [20240703, 8.53, 8.52, 8.53, 8.51, 8.52, 76700, 653348.0, 1119], [20240703, 8.52, 8.51, 8.52, 8.51, 8.52, 43000, 366099.0, 1120], [20240703, 8.52, 8.51, 8.52, 8.5, 8.51, 298300, 2538096.0, 1121], [20240703, 8.51, 8.51, 8.51, 8.5, 8.5, 382100, 3248856.0, 1122], [20240703, 8.5, 8.5, 8.51, 8.5, 8.51, 267100, 2270816.0, 1123], [20240703, 8.51, 8.5, 8.51, 8.5, 8.51, 73700, 626567.0, 1124], [20240703, 8.51, 8.5, 8.51, 8.5, 8.51, 76700, 652062.0, 1125], [20240703, 8.51, 8.5, 8.51, 8.5, 8.51, 33400, 283976.0, 1126], [20240703, 8.51, 8.51, 8.51, 8.5, 8.5, 99900, 849466.0, 1127], [20240703, 8.5, 8.51, 8.51, 8.5, 8.51, 56300, 478990.0, 1128], [20240703, 8.51, 8.51, 8.52, 8.51, 8.51, 185200, 1576418.0, 1129], [20240703, 8.51, 8.51, 8.52, 8.51, 8.52, 38200, 325272.0, 1130], [20240703, 8.52, 8.52, 8.52, 8.5, 8.52, 787200, 6694844.0, 1301], [20240703, 8.52, 8.52, 8.52, 8.5, 8.52, 120500, 1025557.0, 1302], [20240703, 8.52, 8.52, 8.52, 8.51, 8.52, 24800, 211160.0, 1303], [20240703, 8.52, 8.52, 8.52, 8.51, 8.51, 97200, 827125.0, 1304], [20240703, 8.51, 8.51, 8.52, 8.5, 8.51, 74700, 635604.0, 1305], [20240703, 8.51, 8.5, 8.51, 8.5, 8.51, 50600, 430311.0, 1306], [20240703, 8.51, 8.5, 8.51, 8.5, 8.51, 49500, 420856.0, 1307], [20240703, 8.51, 8.51, 8.51, 8.5, 8.5, 44000, 374213.0, 1308], [20240703, 8.5, 8.5, 8.51, 8.5, 8.51, 97200, 826835.0, 1309], [20240703, 8.51, 8.51, 8.51, 8.5, 8.51, 198600, 1689921.0, 1310], [20240703, 8.51, 8.5, 8.52, 8.5, 8.51, 414900, 3529675.0, 1311], [20240703, 8.51, 8.51, 8.52, 8.5, 8.52, 127500, 1084965.0, 1312], [20240703, 8.52, 8.51, 8.52, 8.51, 8.52, 134700, 1146319.0, 1313], [20240703, 8.52, 8.52, 8.52, 8.51, 8.52, 216900, 1845309.0, 1314], [20240703, 8.52, 8.52, 8.52, 8.51, 8.52, 141600, 1205713.0, 1315], [20240703, 8.52, 8.52, 8.52, 8.5, 8.51, 139700, 1188739.0, 1316], [20240703, 8.51, 8.51, 8.52, 8.5, 8.51, 69000, 587144.0, 1317], [20240703, 8.51, 8.52, 8.52, 8.51, 8.51, 160500, 1365628.0, 1318], [20240703, 8.51, 8.52, 8.52, 8.51, 8.52, 105500, 898269.0, 1319], [20240703, 8.52, 8.52, 8.52, 8.5, 8.51, 39500, 336154.0, 1320], [20240703, 8.51, 8.51, 8.51, 8.5, 8.5, 36200, 307874.0, 1321], [20240703, 8.5, 8.51, 8.51, 8.5, 8.51, 45900, 390622.5, 1322], [20240703, 8.51, 8.51, 8.51, 8.5, 8.51, 184100, 1566185.0, 1323], [20240703, 8.51, 8.5, 8.52, 8.5, 8.51, 124000, 1055211.0, 1324], [20240703, 8.51, 8.52, 8.52, 8.51, 8.51, 92900, 791237.0, 1325], [20240703, 8.51, 8.52, 8.53, 8.51, 8.51, 188600, 1606467.0, 1326], [20240703, 8.51, 8.52, 8.53, 8.52, 8.53, 121000, 1030978.0, 1327], [20240703, 8.53, 8.53, 8.53, 8.51, 8.53, 41600, 354517.0, 1328], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 147900, 1261305.0, 1329], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 25600, 218185.0, 1330], [20240703, 8.53, 8.53, 8.53, 8.52, 8.52, 21900, 186588.8, 1331], [20240703, 8.52, 8.52, 8.53, 8.52, 8.53, 47600, 405680.0, 1332], [20240703, 8.53, 8.52, 8.53, 8.52, 8.52, 47900, 408317.0, 1333], [20240703, 8.52, 8.53, 8.53, 8.52, 8.53, 41800, 356270.0, 1334], [20240703, 8.53, 8.53, 8.53, 8.51, 8.52, 75900, 646593.0, 1335], [20240703, 8.52, 8.52, 8.52, 8.51, 8.52, 29100, 247758.0, 1336], [20240703, 8.52, 8.52, 8.53, 8.52, 8.53, 102200, 870889.0, 1337], [20240703, 8.53, 8.53, 8.53, 8.52, 8.52, 25500, 217382.0, 1338], [20240703, 8.52, 8.53, 8.53, 8.52, 8.53, 39200, 333711.88, 1339], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 43400, 370082.0, 1340], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 58700, 500491.0, 1341], [20240703, 8.53, 8.53, 8.54, 8.53, 8.54, 175000, 1493417.0, 1342], [20240703, 8.54, 8.54, 8.55, 8.54, 8.55, 97700, 835034.38, 1343], [20240703, 8.55, 8.55, 8.55, 8.53, 8.54, 134900, 1151901.0, 1344], [20240703, 8.54, 8.53, 8.54, 8.53, 8.54, 46700, 398495.0, 1345], [20240703, 8.54, 8.54, 8.54, 8.52, 8.53, 138400, 1180484.0, 1346], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 27800, 236986.0, 1347], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 75700, 645179.0, 1348], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 35000, 298319.0, 1349], [20240703, 8.53, 8.53, 8.53, 8.51, 8.53, 106700, 909207.0, 1350], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 33800, 288047.0, 1351], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 28300, 241212.0, 1352], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 37800, 322168.0, 1353], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 43400, 369930.0, 1354], [20240703, 8.53, 8.53, 8.53, 8.52, 8.52, 42500, 362256.0, 1355], [20240703, 8.52, 8.52, 8.53, 8.52, 8.53, 42100, 358869.0, 1356], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 37400, 318789.0, 1357], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 31400, 267647.0, 1358], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 145200, 1237408.0, 1359], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 59200, 504484.0, 1400], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 59000, 503036.0, 1401], [20240703, 8.53, 8.52, 8.53, 8.52, 8.52, 42300, 360552.0, 1402], [20240703, 8.52, 8.52, 8.54, 8.52, 8.53, 276300, 2357194.0, 1403], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 22200, 189255.0, 1404], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 37800, 322269.0, 1405], [20240703, 8.53, 8.53, 8.54, 8.52, 8.54, 207000, 1766427.0, 1406], [20240703, 8.54, 8.53, 8.54, 8.53, 8.53, 50800, 433550.0, 1407], [20240703, 8.53, 8.54, 8.54, 8.53, 8.54, 44400, 379011.0, 1408], [20240703, 8.54, 8.54, 8.54, 8.53, 8.53, 45200, 385763.0, 1409], [20240703, 8.53, 8.54, 8.54, 8.53, 8.54, 43200, 368812.0, 1410], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 45500, 388326.0, 1411], [20240703, 8.54, 8.53, 8.54, 8.53, 8.53, 38900, 332037.0, 1412], [20240703, 8.53, 8.54, 8.54, 8.53, 8.54, 44300, 378173.0, 1413], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 87200, 743900.38, 1414], [20240703, 8.54, 8.53, 8.54, 8.53, 8.53, 41800, 356789.0, 1415], [20240703, 8.53, 8.54, 8.54, 8.53, 8.54, 107600, 918075.0, 1416], [20240703, 8.54, 8.53, 8.54, 8.52, 8.52, 100300, 855903.69, 1417], [20240703, 8.52, 8.53, 8.53, 8.52, 8.53, 32300, 275387.0, 1418], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 72000, 614038.0, 1419], [20240703, 8.53, 8.53, 8.54, 8.52, 8.54, 132500, 1130310.0, 1420], [20240703, 8.54, 8.54, 8.54, 8.53, 8.53, 43500, 371308.0, 1421], [20240703, 8.53, 8.53, 8.54, 8.53, 8.53, 106500, 908601.0, 1422], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 45800, 390558.0, 1423], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 45100, 384534.0, 1424], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 65500, 558606.0, 1425], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 68800, 586482.0, 1426], [20240703, 8.53, 8.52, 8.53, 8.52, 8.53, 43200, 368238.0, 1427], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 141600, 1206644.0, 1428], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 48200, 410829.0, 1429], [20240703, 8.53, 8.52, 8.53, 8.52, 8.52, 56600, 482350.0, 1430], [20240703, 8.52, 8.52, 8.52, 8.51, 8.52, 112100, 954843.0, 1431], [20240703, 8.52, 8.51, 8.53, 8.51, 8.53, 193300, 1646964.0, 1432], [20240703, 8.53, 8.53, 8.54, 8.52, 8.54, 205700, 1754551.0, 1433], [20240703, 8.54, 8.53, 8.53, 8.52, 8.53, 102600, 875115.0, 1434], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 37000, 315315.0, 1435], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 35500, 302676.0, 1436], [20240703, 8.53, 8.53, 8.53, 8.52, 8.53, 186200, 1587874.0, 1437], [20240703, 8.53, 8.53, 8.54, 8.53, 8.53, 312600, 2666701.0, 1438], [20240703, 8.53, 8.54, 8.54, 8.53, 8.54, 242400, 2070000.0, 1439], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 44500, 379755.0, 1440], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 112900, 963312.0, 1441], [20240703, 8.54, 8.54, 8.54, 8.53, 8.53, 31900, 272300.0, 1442], [20240703, 8.53, 8.53, 8.54, 8.53, 8.54, 122400, 1044794.0, 1443], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 35700, 304783.0, 1444], [20240703, 8.54, 8.54, 8.54, 8.53, 8.54, 32000, 273176.0, 1445], [20240703, 8.54, 8.54, 8.54, 8.53, 8.53, 107000, 913198.0, 1446], [20240703, 8.53, 8.54, 8.54, 8.53, 8.53, 80000, 683070.0, 1447], [20240703, 8.53, 8.54, 8.54, 8.53, 8.53, 230800, 1971016.0, 1448], [20240703, 8.53, 8.55, 8.55, 8.53, 8.55, 236700, 2022457.0, 1449], [20240703, 8.55, 8.54, 8.55, 8.54, 8.55, 106500, 910110.0, 1450], [20240703, 8.55, 8.55, 8.55, 8.54, 8.54, 205200, 1752831.0, 1451], [20240703, 8.54, 8.55, 8.55, 8.54, 8.55, 93400, 798289.0, 1452], [20240703, 8.55, 8.54, 8.55, 8.54, 8.55, 127000, 1085732.0, 1453], [20240703, 8.55, 8.54, 8.55, 8.54, 8.55, 141200, 1207128.0, 1454], [20240703, 8.55, 8.55, 8.55, 8.54, 8.55, 153600, 1312697.0, 1455], [20240703, 8.55, 8.54, 8.56, 8.54, 8.56, 262000, 2240330.25, 1456], [20240703, 8.56, 8.55, 8.56, 8.55, 8.56, 306700, 2624742.0, 1457], [20240703, 8.56, 8.56, 8.56, 8.56, 8.56, 2100, 17976.0, 1458], [20240703, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1459], [20240703, 8.56, 8.53, 8.53, 8.53, 8.53, 835100, 7123403.0, 1500], [20240704, 8.53, 8.59, 8.59, 8.54, 8.57, 1569200, 13457536.0, 931], [20240704, 8.57, 8.59, 8.59, 8.57, 8.59, 333400, 2859521.25, 932], [20240704, 8.59, 8.6, 8.61, 8.59, 8.61, 1298100, 11159606.0, 933], [20240704, 8.61, 8.61, 8.62, 8.6, 8.61, 622300, 5356549.0, 934], [20240704, 8.61, 8.61, 8.62, 8.58, 8.58, 408400, 3512370.0, 935], [20240704, 8.58, 8.58, 8.59, 8.58, 8.58, 210900, 1810973.0, 936], [20240704, 8.58, 8.58, 8.6, 8.57, 8.6, 902600, 7750836.5, 937], [20240704, 8.6, 8.58, 8.6, 8.58, 8.59, 535100, 4597630.0, 938], [20240704, 8.59, 8.59, 8.6, 8.59, 8.59, 160900, 1382773.0, 939], [20240704, 8.59, 8.6, 8.6, 8.58, 8.59, 177000, 1520349.0, 940], [20240704, 8.59, 8.58, 8.6, 8.58, 8.59, 369000, 3171841.0, 941], [20240704, 8.59, 8.58, 8.58, 8.57, 8.57, 455100, 3905024.0, 942], [20240704, 8.57, 8.57, 8.58, 8.56, 8.56, 179100, 1534967.0, 943], [20240704, 8.56, 8.56, 8.56, 8.55, 8.56, 229400, 1963489.0, 944], [20240704, 8.56, 8.55, 8.58, 8.55, 8.58, 560200, 4794354.0, 945], [20240704, 8.58, 8.58, 8.58, 8.56, 8.58, 450400, 3863065.0, 946], [20240704, 8.58, 8.59, 8.6, 8.58, 8.59, 483600, 4155866.0, 947], [20240704, 8.59, 8.59, 8.6, 8.58, 8.59, 182400, 1566500.0, 948], [20240704, 8.59, 8.58, 8.59, 8.57, 8.58, 138600, 1189223.0, 949], [20240704, 8.58, 8.59, 8.6, 8.58, 8.6, 639800, 5497240.0, 950], [20240704, 8.6, 8.6, 8.6, 8.59, 8.6, 232000, 1991882.0, 951], [20240704, 8.6, 8.6, 8.6, 8.59, 8.6, 187200, 1609615.0, 952], [20240704, 8.6, 8.6, 8.62, 8.6, 8.61, 801200, 6897519.0, 953], [20240704, 8.61, 8.61, 8.62, 8.61, 8.62, 322200, 2775780.0, 954], [20240704, 8.62, 8.62, 8.62, 8.6, 8.61, 258500, 2226119.0, 955], [20240704, 8.61, 8.61, 8.63, 8.61, 8.62, 911500, 7856157.0, 956], [20240704, 8.62, 8.61, 8.62, 8.61, 8.61, 271200, 2337531.0, 957], [20240704, 8.61, 8.61, 8.62, 8.6, 8.61, 306600, 2639984.0, 958], [20240704, 8.61, 8.61, 8.61, 8.6, 8.6, 241400, 2076355.0, 959], [20240704, 8.6, 8.6, 8.61, 8.59, 8.6, 314800, 2707350.0, 1000], [20240704, 8.6, 8.61, 8.61, 8.59, 8.59, 133600, 1148778.0, 1001], [20240704, 8.59, 8.59, 8.6, 8.59, 8.59, 328900, 2828333.0, 1002], [20240704, 8.59, 8.6, 8.6, 8.59, 8.59, 39800, 342110.0, 1003], [20240704, 8.59, 8.6, 8.6, 8.58, 8.6, 776900, 6678163.0, 1004], [20240704, 8.6, 8.59, 8.6, 8.58, 8.59, 148800, 1278157.0, 1005], [20240704, 8.59, 8.59, 8.59, 8.56, 8.56, 451900, 3874519.0, 1006], [20240704, 8.56, 8.56, 8.58, 8.56, 8.57, 484500, 4152752.5, 1007], [20240704, 8.57, 8.57, 8.58, 8.57, 8.57, 74800, 641728.0, 1008], [20240704, 8.57, 8.57, 8.57, 8.56, 8.57, 192900, 1653033.0, 1009], [20240704, 8.57, 8.56, 8.57, 8.56, 8.56, 73400, 628448.0, 1010], [20240704, 8.56, 8.57, 8.57, 8.56, 8.56, 213200, 1827160.0, 1011], [20240704, 8.56, 8.57, 8.58, 8.56, 8.57, 489200, 4195689.0, 1012], [20240704, 8.57, 8.57, 8.58, 8.56, 8.57, 101900, 873306.0, 1013], [20240704, 8.57, 8.57, 8.57, 8.56, 8.56, 61000, 522231.0, 1014], [20240704, 8.56, 8.57, 8.58, 8.56, 8.56, 326400, 2796599.0, 1015], [20240704, 8.56, 8.57, 8.57, 8.56, 8.57, 117800, 1008656.0, 1016], [20240704, 8.57, 8.56, 8.57, 8.56, 8.57, 123500, 1057350.0, 1017], [20240704, 8.57, 8.56, 8.58, 8.56, 8.56, 318100, 2725759.0, 1018], [20240704, 8.56, 8.56, 8.57, 8.56, 8.56, 38400, 328827.0, 1019], [20240704, 8.56, 8.56, 8.57, 8.56, 8.56, 61800, 529179.0, 1020], [20240704, 8.56, 8.56, 8.58, 8.56, 8.57, 391800, 3357154.0, 1021], [20240704, 8.57, 8.57, 8.58, 8.57, 8.58, 55600, 476786.0, 1022], [20240704, 8.58, 8.58, 8.58, 8.57, 8.57, 119400, 1023467.0, 1023], [20240704, 8.57, 8.57, 8.58, 8.57, 8.57, 54200, 464678.0, 1024], [20240704, 8.57, 8.57, 8.59, 8.57, 8.59, 343400, 2946680.0, 1025], [20240704, 8.59, 8.58, 8.58, 8.57, 8.57, 169500, 1452370.25, 1026], [20240704, 8.57, 8.57, 8.57, 8.57, 8.57, 46300, 396816.0, 1027], [20240704, 8.57, 8.57, 8.57, 8.56, 8.57, 408800, 3503504.0, 1028], [20240704, 8.57, 8.57, 8.58, 8.57, 8.57, 125100, 1072249.0, 1029], [20240704, 8.57, 8.58, 8.58, 8.57, 8.57, 83900, 719102.0, 1030], [20240704, 8.57, 8.57, 8.58, 8.57, 8.58, 107400, 920661.0, 1031], [20240704, 8.58, 8.58, 8.58, 8.57, 8.57, 113600, 973800.0, 1032], [20240704, 8.57, 8.57, 8.58, 8.56, 8.57, 219400, 1879933.0, 1033], [20240704, 8.57, 8.56, 8.57, 8.56, 8.57, 96600, 827249.0, 1034], [20240704, 8.57, 8.57, 8.57, 8.56, 8.56, 172900, 1480427.0, 1035], [20240704, 8.56, 8.57, 8.57, 8.56, 8.57, 394600, 3378471.0, 1036], [20240704, 8.57, 8.57, 8.58, 8.57, 8.58, 85600, 733713.0, 1037], [20240704, 8.58, 8.58, 8.58, 8.57, 8.57, 151200, 1295815.0, 1038], [20240704, 8.57, 8.58, 8.58, 8.57, 8.58, 156700, 1343086.0, 1039], [20240704, 8.58, 8.58, 8.58, 8.57, 8.58, 57500, 493051.0, 1040], [20240704, 8.58, 8.58, 8.58, 8.57, 8.57, 94500, 810371.0, 1041], [20240704, 8.57, 8.57, 8.58, 8.57, 8.58, 396800, 3401602.0, 1042], [20240704, 8.58, 8.58, 8.58, 8.57, 8.58, 37300, 319889.0, 1043], [20240704, 8.58, 8.57, 8.58, 8.57, 8.57, 91700, 785965.0, 1044], [20240704, 8.57, 8.57, 8.58, 8.57, 8.57, 101400, 869057.0, 1045], [20240704, 8.57, 8.57, 8.58, 8.57, 8.57, 148300, 1271058.0, 1046], [20240704, 8.57, 8.57, 8.58, 8.57, 8.57, 54400, 466245.0, 1047], [20240704, 8.57, 8.57, 8.58, 8.57, 8.57, 184900, 1584696.0, 1048], [20240704, 8.57, 8.57, 8.58, 8.57, 8.57, 107100, 917952.0, 1049], [20240704, 8.57, 8.57, 8.57, 8.56, 8.56, 115700, 991150.0, 1050], [20240704, 8.56, 8.56, 8.57, 8.56, 8.56, 56000, 479393.0, 1051], [20240704, 8.56, 8.56, 8.57, 8.55, 8.56, 117800, 1008395.0, 1052], [20240704, 8.56, 8.56, 8.56, 8.54, 8.54, 274200, 2343456.0, 1053], [20240704, 8.54, 8.55, 8.55, 8.54, 8.54, 333500, 2848293.0, 1054], [20240704, 8.54, 8.55, 8.55, 8.54, 8.54, 104100, 889154.0, 1055], [20240704, 8.54, 8.54, 8.55, 8.54, 8.54, 96900, 827680.0, 1056], [20240704, 8.54, 8.54, 8.56, 8.54, 8.55, 217800, 1862809.0, 1057], [20240704, 8.55, 8.56, 8.56, 8.55, 8.56, 5900, 50454.0, 1058], [20240704, 8.56, 8.55, 8.56, 8.55, 8.55, 41000, 350638.0, 1059], [20240704, 8.55, 8.56, 8.56, 8.55, 8.55, 35200, 300993.0, 1100], [20240704, 8.55, 8.55, 8.56, 8.55, 8.56, 312500, 2673251.0, 1101], [20240704, 8.56, 8.56, 8.57, 8.55, 8.56, 203100, 1738803.5, 1102], [20240704, 8.56, 8.56, 8.56, 8.55, 8.55, 117700, 1007440.0, 1103], [20240704, 8.55, 8.55, 8.56, 8.55, 8.55, 75100, 642459.0, 1104], [20240704, 8.55, 8.55, 8.56, 8.54, 8.54, 75900, 648745.0, 1105], [20240704, 8.54, 8.54, 8.55, 8.54, 8.55, 38800, 331479.0, 1106], [20240704, 8.55, 8.55, 8.55, 8.54, 8.54, 157700, 1347761.0, 1107], [20240704, 8.54, 8.55, 8.55, 8.54, 8.54, 159600, 1363318.0, 1108], [20240704, 8.54, 8.54, 8.55, 8.54, 8.54, 94300, 805429.0, 1109], [20240704, 8.54, 8.55, 8.55, 8.54, 8.54, 78700, 672256.0, 1110], [20240704, 8.54, 8.54, 8.55, 8.53, 8.53, 74900, 639429.0, 1111], [20240704, 8.53, 8.53, 8.54, 8.53, 8.53, 63000, 537537.0, 1112], [20240704, 8.53, 8.53, 8.54, 8.53, 8.54, 138900, 1185029.0, 1113], [20240704, 8.54, 8.53, 8.54, 8.53, 8.53, 57300, 488895.0, 1114], [20240704, 8.53, 8.54, 8.54, 8.52, 8.52, 217800, 1857912.0, 1115], [20240704, 8.52, 8.52, 8.53, 8.52, 8.53, 281000, 2395630.0, 1116], [20240704, 8.53, 8.53, 8.53, 8.52, 8.52, 78300, 667220.0, 1117], [20240704, 8.52, 8.53, 8.53, 8.52, 8.52, 184000, 1567920.0, 1118], [20240704, 8.52, 8.52, 8.53, 8.52, 8.52, 78500, 669267.0, 1119], [20240704, 8.52, 8.52, 8.53, 8.52, 8.53, 211900, 1805754.0, 1120], [20240704, 8.53, 8.53, 8.53, 8.52, 8.53, 53800, 458504.72, 1121], [20240704, 8.53, 8.52, 8.53, 8.52, 8.52, 57400, 489174.0, 1122], [20240704, 8.52, 8.52, 8.53, 8.52, 8.52, 89300, 761002.0, 1123], [20240704, 8.52, 8.52, 8.54, 8.52, 8.53, 380900, 3250325.0, 1124], [20240704, 8.53, 8.53, 8.54, 8.53, 8.53, 135900, 1159253.0, 1125], [20240704, 8.53, 8.53, 8.53, 8.52, 8.53, 15400, 131348.0, 1126], [20240704, 8.53, 8.53, 8.53, 8.52, 8.53, 69200, 589875.0, 1127], [20240704, 8.53, 8.53, 8.53, 8.52, 8.53, 42000, 358115.0, 1128], [20240704, 8.53, 8.53, 8.53, 8.5, 8.51, 308100, 2622748.0, 1129], [20240704, 8.51, 8.51, 8.51, 8.5, 8.51, 24400, 207592.0, 1130], [20240704, 8.51, 8.51, 8.51, 8.49, 8.5, 742300, 6312630.5, 1301], [20240704, 8.5, 8.51, 8.51, 8.5, 8.5, 30200, 256893.0, 1302], [20240704, 8.5, 8.51, 8.51, 8.5, 8.5, 112900, 959896.0, 1303], [20240704, 8.5, 8.51, 8.51, 8.5, 8.5, 103200, 878015.0, 1304], [20240704, 8.5, 8.5, 8.51, 8.5, 8.5, 77400, 657993.0, 1305], [20240704, 8.5, 8.5, 8.51, 8.5, 8.5, 49700, 422503.0, 1306], [20240704, 8.5, 8.5, 8.51, 8.5, 8.5, 95600, 812682.0, 1307], [20240704, 8.5, 8.49, 8.5, 8.49, 8.5, 99800, 848269.0, 1308], [20240704, 8.5, 8.49, 8.5, 8.49, 8.49, 80600, 684974.0, 1309], [20240704, 8.49, 8.49, 8.5, 8.49, 8.49, 70500, 598635.0, 1310], [20240704, 8.49, 8.5, 8.5, 8.48, 8.48, 266600, 2262985.25, 1311], [20240704, 8.48, 8.48, 8.5, 8.48, 8.49, 265700, 2255645.0, 1312], [20240704, 8.49, 8.49, 8.5, 8.49, 8.49, 74900, 636164.0, 1313], [20240704, 8.49, 8.49, 8.5, 8.49, 8.49, 89400, 759713.0, 1314], [20240704, 8.49, 8.49, 8.51, 8.49, 8.5, 160700, 1366131.0, 1315], [20240704, 8.5, 8.51, 8.51, 8.49, 8.51, 134500, 1143660.0, 1316], [20240704, 8.51, 8.51, 8.51, 8.5, 8.5, 175100, 1488638.0, 1317], [20240704, 8.5, 8.5, 8.51, 8.5, 8.5, 102300, 869997.0, 1318], [20240704, 8.5, 8.5, 8.51, 8.49, 8.5, 141000, 1199055.0, 1319], [20240704, 8.5, 8.5, 8.51, 8.5, 8.5, 83600, 710781.0, 1320], [20240704, 8.5, 8.51, 8.52, 8.5, 8.51, 215400, 1833284.0, 1321], [20240704, 8.51, 8.5, 8.51, 8.5, 8.5, 129200, 1098981.0, 1322], [20240704, 8.5, 8.5, 8.51, 8.5, 8.5, 165300, 1405689.0, 1323], [20240704, 8.5, 8.5, 8.5, 8.49, 8.49, 43300, 367912.0, 1324], [20240704, 8.49, 8.49, 8.5, 8.49, 8.49, 41200, 349965.0, 1325], [20240704, 8.49, 8.49, 8.5, 8.49, 8.49, 97500, 828424.0, 1326], [20240704, 8.49, 8.49, 8.5, 8.49, 8.49, 98600, 837364.0, 1327], [20240704, 8.49, 8.49, 8.5, 8.48, 8.49, 246200, 2090255.0, 1328], [20240704, 8.49, 8.49, 8.49, 8.48, 8.48, 110000, 933715.0, 1329], [20240704, 8.48, 8.48, 8.49, 8.48, 8.49, 82300, 698429.0, 1330], [20240704, 8.49, 8.49, 8.49, 8.48, 8.48, 54900, 465858.0, 1331], [20240704, 8.48, 8.48, 8.49, 8.48, 8.49, 117000, 992965.25, 1332], [20240704, 8.49, 8.48, 8.5, 8.48, 8.48, 220800, 1874604.0, 1333], [20240704, 8.48, 8.48, 8.49, 8.48, 8.48, 54000, 458316.0, 1334], [20240704, 8.48, 8.48, 8.49, 8.48, 8.48, 56300, 477830.0, 1335], [20240704, 8.48, 8.48, 8.49, 8.48, 8.48, 89300, 757729.0, 1336], [20240704, 8.48, 8.48, 8.49, 8.48, 8.49, 145500, 1235184.0, 1337], [20240704, 8.49, 8.49, 8.49, 8.48, 8.49, 97500, 827794.0, 1338], [20240704, 8.49, 8.49, 8.5, 8.48, 8.48, 73900, 627643.0, 1339], [20240704, 8.48, 8.49, 8.51, 8.49, 8.51, 196800, 1672814.0, 1340], [20240704, 8.51, 8.5, 8.51, 8.5, 8.51, 73100, 621864.0, 1341], [20240704, 8.51, 8.5, 8.51, 8.5, 8.5, 109700, 932624.0, 1342], [20240704, 8.5, 8.5, 8.51, 8.5, 8.5, 42300, 359809.0, 1343], [20240704, 8.5, 8.5, 8.51, 8.49, 8.5, 93900, 798163.0, 1344], [20240704, 8.5, 8.49, 8.51, 8.49, 8.49, 56500, 480112.0, 1345], [20240704, 8.49, 8.49, 8.51, 8.49, 8.5, 130600, 1110467.0, 1346], [20240704, 8.5, 8.51, 8.51, 8.5, 8.5, 110500, 939849.0, 1347], [20240704, 8.5, 8.5, 8.51, 8.49, 8.51, 100900, 858038.0, 1348], [20240704, 8.51, 8.49, 8.52, 8.49, 8.51, 120600, 1026151.0, 1349], [20240704, 8.51, 8.52, 8.52, 8.51, 8.51, 56300, 479475.0, 1350], [20240704, 8.51, 8.51, 8.52, 8.5, 8.51, 208000, 1769943.0, 1351], [20240704, 8.51, 8.5, 8.51, 8.5, 8.5, 97500, 828873.0, 1352], [20240704, 8.5, 8.5, 8.51, 8.5, 8.5, 55200, 469273.0, 1353], [20240704, 8.5, 8.5, 8.51, 8.5, 8.51, 98100, 834336.0, 1354], [20240704, 8.51, 8.51, 8.51, 8.5, 8.51, 77900, 662690.0, 1355], [20240704, 8.51, 8.51, 8.52, 8.5, 8.51, 63600, 540921.0, 1356], [20240704, 8.51, 8.51, 8.52, 8.5, 8.52, 95500, 813044.0, 1357], [20240704, 8.52, 8.51, 8.52, 8.51, 8.51, 170500, 1451703.0, 1358], [20240704, 8.51, 8.52, 8.53, 8.51, 8.53, 113000, 963382.0, 1359], [20240704, 8.53, 8.52, 8.53, 8.51, 8.51, 91100, 776492.0, 1400], [20240704, 8.51, 8.51, 8.54, 8.51, 8.53, 122800, 1047820.0, 1401], [20240704, 8.53, 8.54, 8.54, 8.52, 8.53, 107200, 914393.0, 1402], [20240704, 8.53, 8.54, 8.54, 8.52, 8.52, 81200, 692510.0, 1403], [20240704, 8.52, 8.53, 8.53, 8.51, 8.52, 248200, 2114564.0, 1404], [20240704, 8.52, 8.51, 8.51, 8.5, 8.51, 89800, 764154.0, 1405], [20240704, 8.51, 8.5, 8.51, 8.5, 8.51, 63700, 541923.0, 1406], [20240704, 8.51, 8.5, 8.51, 8.5, 8.5, 85000, 723029.0, 1407], [20240704, 8.5, 8.51, 8.51, 8.5, 8.5, 71500, 608316.0, 1408], [20240704, 8.5, 8.51, 8.52, 8.5, 8.51, 201900, 1718224.0, 1409], [20240704, 8.51, 8.5, 8.52, 8.5, 8.51, 54100, 460797.75, 1410], [20240704, 8.51, 8.51, 8.51, 8.5, 8.5, 144700, 1231165.25, 1411], [20240704, 8.5, 8.5, 8.52, 8.5, 8.52, 109400, 931257.0, 1412], [20240704, 8.52, 8.52, 8.52, 8.51, 8.51, 111300, 948311.94, 1413], [20240704, 8.51, 8.51, 8.51, 8.5, 8.51, 109300, 930028.56, 1414], [20240704, 8.51, 8.5, 8.51, 8.5, 8.5, 144400, 1227647.0, 1415], [20240704, 8.5, 8.51, 8.52, 8.5, 8.51, 286000, 2434728.0, 1416], [20240704, 8.51, 8.51, 8.52, 8.51, 8.51, 123500, 1051946.0, 1417], [20240704, 8.51, 8.51, 8.52, 8.51, 8.51, 83600, 712148.0, 1418], [20240704, 8.51, 8.52, 8.52, 8.51, 8.52, 109600, 933528.0, 1419], [20240704, 8.52, 8.52, 8.52, 8.51, 8.51, 187300, 1594933.0, 1420], [20240704, 8.51, 8.51, 8.52, 8.51, 8.51, 55700, 474140.0, 1421], [20240704, 8.51, 8.51, 8.51, 8.5, 8.5, 55200, 469739.0, 1422], [20240704, 8.5, 8.5, 8.51, 8.5, 8.51, 57600, 490086.0, 1423], [20240704, 8.51, 8.52, 8.52, 8.51, 8.51, 236400, 2012400.5, 1424], [20240704, 8.51, 8.52, 8.53, 8.51, 8.53, 175100, 1491719.0, 1425], [20240704, 8.53, 8.52, 8.53, 8.5, 8.51, 174200, 1483057.0, 1426], [20240704, 8.51, 8.51, 8.51, 8.5, 8.51, 197700, 1680819.0, 1427], [20240704, 8.51, 8.51, 8.51, 8.5, 8.5, 91900, 781379.0, 1428], [20240704, 8.5, 8.51, 8.51, 8.49, 8.5, 103100, 876646.0, 1429], [20240704, 8.5, 8.5, 8.5, 8.49, 8.5, 60800, 516460.0, 1430], [20240704, 8.5, 8.49, 8.5, 8.49, 8.5, 74300, 631421.0, 1431], [20240704, 8.5, 8.5, 8.5, 8.49, 8.49, 113600, 965521.0, 1432], [20240704, 8.49, 8.5, 8.5, 8.48, 8.49, 283300, 2404849.0, 1433], [20240704, 8.49, 8.49, 8.5, 8.49, 8.5, 119100, 1012089.75, 1434], [20240704, 8.5, 8.5, 8.51, 8.49, 8.51, 165300, 1405294.0, 1435], [20240704, 8.51, 8.5, 8.51, 8.49, 8.5, 141200, 1200525.0, 1436], [20240704, 8.5, 8.49, 8.51, 8.49, 8.5, 85900, 730494.0, 1437], [20240704, 8.5, 8.51, 8.51, 8.5, 8.51, 88700, 754484.0, 1438], [20240704, 8.51, 8.51, 8.51, 8.5, 8.51, 92900, 790534.0, 1439], [20240704, 8.51, 8.51, 8.52, 8.51, 8.51, 230900, 1965962.0, 1440], [20240704, 8.51, 8.51, 8.52, 8.51, 8.52, 125700, 1070409.0, 1441], [20240704, 8.52, 8.52, 8.52, 8.51, 8.51, 174400, 1485856.25, 1442], [20240704, 8.51, 8.52, 8.52, 8.51, 8.51, 83700, 712848.0, 1443], [20240704, 8.51, 8.52, 8.52, 8.52, 8.52, 205100, 1747477.0, 1444], [20240704, 8.52, 8.52, 8.52, 8.51, 8.52, 75900, 646569.0, 1445], [20240704, 8.52, 8.52, 8.52, 8.51, 8.52, 145500, 1239081.0, 1446], [20240704, 8.52, 8.52, 8.53, 8.52, 8.53, 172000, 1466127.0, 1447], [20240704, 8.53, 8.53, 8.53, 8.51, 8.52, 245400, 2091405.0, 1448], [20240704, 8.52, 8.52, 8.52, 8.51, 8.52, 137900, 1174266.25, 1449], [20240704, 8.52, 8.51, 8.53, 8.51, 8.51, 284100, 2421310.0, 1450], [20240704, 8.51, 8.52, 8.52, 8.51, 8.51, 369000, 3140684.75, 1451], [20240704, 8.51, 8.51, 8.52, 8.5, 8.51, 197600, 1681946.0, 1452], [20240704, 8.51, 8.52, 8.52, 8.51, 8.51, 243500, 2073332.0, 1453], [20240704, 8.51, 8.51, 8.52, 8.5, 8.52, 272800, 2323810.0, 1454], [20240704, 8.52, 8.52, 8.53, 8.51, 8.53, 322400, 2746524.0, 1455], [20240704, 8.53, 8.53, 8.53, 8.5, 8.5, 357400, 3042795.0, 1456], [20240704, 8.5, 8.5, 8.52, 8.5, 8.5, 153400, 1305312.0, 1457], [20240704, 8.5, 8.5, 8.5, 8.5, 8.5, 8700, 73950.0, 1458], [20240704, 8.5, 8.5, 8.5, 8.5, 8.5, 0, 0.0, 1459], [20240704, 8.5, 8.5, 8.5, 8.5, 8.5, 292100, 2482850.0, 1500], [20240705, 8.5, 8.54, 8.55, 8.5, 8.52, 805100, 6863485.0, 931], [20240705, 8.52, 8.52, 8.54, 8.51, 8.52, 402300, 3427513.0, 932], [20240705, 8.52, 8.51, 8.53, 8.51, 8.52, 305000, 2598628.0, 933], [20240705, 8.52, 8.52, 8.52, 8.51, 8.52, 256300, 2182583.0, 934], [20240705, 8.52, 8.51, 8.51, 8.48, 8.49, 732800, 6227496.0, 935], [20240705, 8.49, 8.5, 8.52, 8.49, 8.52, 693400, 5898466.0, 936], [20240705, 8.52, 8.53, 8.53, 8.51, 8.51, 238900, 2036208.0, 937], [20240705, 8.51, 8.52, 8.53, 8.51, 8.52, 412400, 3513821.0, 938], [20240705, 8.52, 8.51, 8.53, 8.51, 8.53, 886700, 7558191.0, 939], [20240705, 8.53, 8.53, 8.53, 8.51, 8.51, 352700, 3006916.0, 940], [20240705, 8.51, 8.52, 8.52, 8.49, 8.49, 937700, 7969690.0, 941], [20240705, 8.49, 8.48, 8.5, 8.48, 8.48, 382700, 3247502.0, 942], [20240705, 8.48, 8.49, 8.5, 8.48, 8.49, 376700, 3196873.0, 943], [20240705, 8.49, 8.49, 8.49, 8.47, 8.47, 238500, 2023472.0, 944], [20240705, 8.47, 8.48, 8.48, 8.46, 8.46, 597700, 5062261.0, 945], [20240705, 8.46, 8.47, 8.47, 8.46, 8.46, 884600, 7491915.0, 946], [20240705, 8.46, 8.46, 8.46, 8.45, 8.45, 269100, 2274947.0, 947], [20240705, 8.45, 8.45, 8.46, 8.45, 8.46, 260200, 2200903.0, 948], [20240705, 8.46, 8.46, 8.46, 8.44, 8.44, 238800, 2018419.0, 949], [20240705, 8.44, 8.45, 8.45, 8.43, 8.43, 544500, 4592373.0, 950], [20240705, 8.43, 8.43, 8.44, 8.42, 8.43, 552700, 4661651.0, 951], [20240705, 8.43, 8.44, 8.45, 8.44, 8.45, 327600, 2766905.0, 952], [20240705, 8.45, 8.45, 8.47, 8.45, 8.47, 286300, 2422132.0, 953], [20240705, 8.47, 8.47, 8.48, 8.46, 8.48, 411300, 3485463.0, 954], [20240705, 8.48, 8.48, 8.5, 8.48, 8.49, 150000, 1272909.0, 955], [20240705, 8.49, 8.49, 8.5, 8.48, 8.5, 297500, 2525965.0, 956], [20240705, 8.5, 8.49, 8.5, 8.48, 8.48, 235400, 1997400.0, 957], [20240705, 8.48, 8.49, 8.49, 8.47, 8.48, 194100, 1646027.0, 958], [20240705, 8.48, 8.48, 8.48, 8.47, 8.47, 100000, 847847.0, 959], [20240705, 8.47, 8.47, 8.48, 8.47, 8.47, 40400, 342353.0, 1000], [20240705, 8.47, 8.48, 8.5, 8.47, 8.48, 482600, 4095547.0, 1001], [20240705, 8.48, 8.48, 8.49, 8.47, 8.48, 268700, 2279627.0, 1002], [20240705, 8.48, 8.48, 8.48, 8.47, 8.48, 83300, 706400.0, 1003], [20240705, 8.48, 8.48, 8.48, 8.47, 8.47, 162600, 1378726.0, 1004], [20240705, 8.47, 8.47, 8.48, 8.47, 8.47, 528800, 4480101.0, 1005], [20240705, 8.47, 8.47, 8.48, 8.46, 8.48, 112400, 951994.0, 1006], [20240705, 8.48, 8.47, 8.48, 8.46, 8.48, 233600, 1978741.0, 1007], [20240705, 8.48, 8.47, 8.47, 8.46, 8.47, 57700, 488644.0, 1008], [20240705, 8.47, 8.48, 8.48, 8.45, 8.46, 216200, 1830090.0, 1009], [20240705, 8.46, 8.46, 8.46, 8.45, 8.45, 180300, 1524412.0, 1010], [20240705, 8.45, 8.46, 8.46, 8.44, 8.45, 227900, 1926424.0, 1011], [20240705, 8.45, 8.45, 8.46, 8.44, 8.45, 206600, 1746279.0, 1012], [20240705, 8.45, 8.45, 8.46, 8.44, 8.45, 153900, 1300360.0, 1013], [20240705, 8.45, 8.45, 8.45, 8.44, 8.44, 211300, 1783964.0, 1014], [20240705, 8.44, 8.43, 8.45, 8.43, 8.45, 155300, 1311022.0, 1015], [20240705, 8.45, 8.44, 8.45, 8.43, 8.44, 384300, 3243156.0, 1016], [20240705, 8.44, 8.45, 8.45, 8.43, 8.45, 126700, 1069527.0, 1017], [20240705, 8.45, 8.45, 8.46, 8.43, 8.43, 217500, 1836705.0, 1018], [20240705, 8.43, 8.43, 8.44, 8.43, 8.43, 152700, 1288275.0, 1019], [20240705, 8.43, 8.44, 8.44, 8.42, 8.43, 236200, 1991435.0, 1020], [20240705, 8.43, 8.43, 8.43, 8.39, 8.41, 1174100, 9869866.0, 1021], [20240705, 8.41, 8.41, 8.41, 8.4, 8.4, 390000, 3276899.0, 1022], [20240705, 8.4, 8.4, 8.41, 8.39, 8.4, 215700, 1811767.0, 1023], [20240705, 8.4, 8.39, 8.41, 8.39, 8.41, 328400, 2757733.0, 1024], [20240705, 8.41, 8.42, 8.42, 8.41, 8.41, 558900, 4701552.0, 1025], [20240705, 8.41, 8.41, 8.41, 8.4, 8.41, 218300, 1835494.0, 1026], [20240705, 8.41, 8.4, 8.4, 8.39, 8.39, 117000, 982251.0, 1027], [20240705, 8.39, 8.4, 8.4, 8.37, 8.39, 1448800, 12138401.0, 1028], [20240705, 8.39, 8.38, 8.39, 8.38, 8.38, 118500, 993692.0, 1029], [20240705, 8.38, 8.39, 8.4, 8.38, 8.39, 403300, 3381096.0, 1030], [20240705, 8.39, 8.39, 8.4, 8.38, 8.39, 193000, 1618875.0, 1031], [20240705, 8.39, 8.39, 8.41, 8.39, 8.39, 210600, 1768661.0, 1032], [20240705, 8.39, 8.39, 8.4, 8.39, 8.4, 63000, 528872.0, 1033], [20240705, 8.4, 8.39, 8.4, 8.39, 8.4, 117100, 983018.0, 1034], [20240705, 8.4, 8.39, 8.4, 8.38, 8.38, 482400, 4044481.0, 1035], [20240705, 8.38, 8.39, 8.39, 8.37, 8.38, 232100, 1944150.0, 1036], [20240705, 8.38, 8.39, 8.39, 8.37, 8.37, 387200, 3243513.0, 1037], [20240705, 8.37, 8.37, 8.39, 8.37, 8.39, 373100, 3126640.0, 1038], [20240705, 8.39, 8.4, 8.4, 8.37, 8.4, 415700, 3488315.0, 1039], [20240705, 8.4, 8.4, 8.4, 8.38, 8.39, 141700, 1188538.0, 1040], [20240705, 8.39, 8.39, 8.4, 8.39, 8.4, 151800, 1274748.0, 1041], [20240705, 8.4, 8.4, 8.4, 8.39, 8.39, 139200, 1169106.0, 1042], [20240705, 8.39, 8.39, 8.4, 8.38, 8.39, 222200, 1863424.0, 1043], [20240705, 8.39, 8.38, 8.39, 8.38, 8.39, 140800, 1180621.0, 1044], [20240705, 8.39, 8.38, 8.39, 8.36, 8.37, 302100, 2530325.0, 1045], [20240705, 8.37, 8.38, 8.38, 8.37, 8.38, 146900, 1229868.0, 1046], [20240705, 8.38, 8.37, 8.38, 8.37, 8.37, 67000, 561250.0, 1047], [20240705, 8.37, 8.37, 8.38, 8.37, 8.38, 24000, 200990.0, 1048], [20240705, 8.38, 8.38, 8.39, 8.38, 8.39, 228800, 1918410.0, 1049], [20240705, 8.39, 8.39, 8.39, 8.38, 8.39, 164300, 1377911.0, 1050], [20240705, 8.39, 8.39, 8.39, 8.38, 8.38, 58600, 491211.0, 1051], [20240705, 8.38, 8.38, 8.38, 8.37, 8.38, 43100, 361168.0, 1052], [20240705, 8.38, 8.38, 8.39, 8.38, 8.39, 97700, 819100.0, 1053], [20240705, 8.39, 8.38, 8.39, 8.38, 8.39, 90900, 761769.0, 1054], [20240705, 8.39, 8.39, 8.39, 8.38, 8.39, 45800, 383904.0, 1055], [20240705, 8.39, 8.38, 8.39, 8.37, 8.37, 158400, 1327717.0, 1056], [20240705, 8.37, 8.38, 8.38, 8.37, 8.37, 60000, 502422.0, 1057], [20240705, 8.37, 8.37, 8.37, 8.36, 8.37, 193500, 1619435.0, 1058], [20240705, 8.37, 8.37, 8.37, 8.36, 8.37, 94700, 792469.0, 1059], [20240705, 8.37, 8.37, 8.37, 8.36, 8.36, 65900, 551135.0, 1100], [20240705, 8.36, 8.36, 8.37, 8.36, 8.36, 278500, 2328433.0, 1101], [20240705, 8.36, 8.36, 8.36, 8.35, 8.35, 113000, 943820.0, 1102], [20240705, 8.35, 8.36, 8.37, 8.35, 8.35, 218000, 1821854.0, 1103], [20240705, 8.35, 8.36, 8.36, 8.35, 8.36, 46700, 390233.0, 1104], [20240705, 8.36, 8.36, 8.36, 8.34, 8.35, 289100, 2414218.0, 1105], [20240705, 8.35, 8.35, 8.35, 8.34, 8.34, 62700, 523057.0, 1106], [20240705, 8.34, 8.33, 8.34, 8.33, 8.33, 185600, 1546872.0, 1107], [20240705, 8.33, 8.33, 8.35, 8.33, 8.34, 299400, 2497220.0, 1108], [20240705, 8.34, 8.35, 8.36, 8.34, 8.35, 264100, 2206322.0, 1109], [20240705, 8.35, 8.35, 8.36, 8.34, 8.34, 165400, 1380794.0, 1110], [20240705, 8.34, 8.34, 8.35, 8.34, 8.34, 53400, 445536.0, 1111], [20240705, 8.34, 8.34, 8.36, 8.34, 8.34, 212900, 1777417.0, 1112], [20240705, 8.34, 8.34, 8.34, 8.34, 8.34, 70100, 584679.0, 1113], [20240705, 8.34, 8.35, 8.35, 8.33, 8.33, 49600, 413504.0, 1114], [20240705, 8.33, 8.34, 8.34, 8.33, 8.34, 431000, 3590502.0, 1115], [20240705, 8.34, 8.33, 8.35, 8.32, 8.35, 343800, 2866295.0, 1116], [20240705, 8.35, 8.35, 8.36, 8.34, 8.35, 187600, 1566318.0, 1117], [20240705, 8.35, 8.35, 8.35, 8.34, 8.34, 130400, 1088155.0, 1118], [20240705, 8.34, 8.34, 8.35, 8.34, 8.35, 234300, 1955954.0, 1119], [20240705, 8.35, 8.35, 8.35, 8.34, 8.34, 75700, 631647.0, 1120], [20240705, 8.34, 8.34, 8.35, 8.34, 8.35, 84300, 703416.0, 1121], [20240705, 8.35, 8.35, 8.35, 8.33, 8.33, 88200, 736111.0, 1122], [20240705, 8.33, 8.34, 8.35, 8.34, 8.34, 85500, 713488.0, 1123], [20240705, 8.34, 8.34, 8.35, 8.34, 8.34, 136600, 1139989.0, 1124], [20240705, 8.34, 8.35, 8.35, 8.33, 8.33, 118500, 988919.0, 1125], [20240705, 8.33, 8.33, 8.34, 8.33, 8.34, 91100, 759288.0, 1126], [20240705, 8.34, 8.33, 8.34, 8.33, 8.34, 32700, 272550.0, 1127], [20240705, 8.34, 8.34, 8.34, 8.33, 8.33, 69000, 575048.0, 1128], [20240705, 8.33, 8.33, 8.34, 8.32, 8.33, 112400, 936291.0, 1129], [20240705, 8.33, 8.34, 8.36, 8.33, 8.36, 104000, 867462.88, 1130], [20240705, 8.36, 8.35, 8.35, 8.33, 8.34, 692200, 5773704.0, 1301], [20240705, 8.34, 8.34, 8.35, 8.33, 8.35, 394900, 3292602.0, 1302], [20240705, 8.35, 8.35, 8.35, 8.33, 8.33, 84500, 705021.0, 1303], [20240705, 8.33, 8.34, 8.35, 8.34, 8.34, 150300, 1254108.0, 1304], [20240705, 8.34, 8.34, 8.34, 8.33, 8.33, 161700, 1347678.0, 1305], [20240705, 8.33, 8.33, 8.33, 8.32, 8.32, 67200, 559657.0, 1306], [20240705, 8.32, 8.33, 8.33, 8.32, 8.32, 70200, 584325.0, 1307], [20240705, 8.32, 8.32, 8.32, 8.31, 8.32, 422400, 3514151.5, 1308], [20240705, 8.32, 8.33, 8.34, 8.32, 8.32, 219900, 1831802.0, 1309], [20240705, 8.32, 8.32, 8.36, 8.32, 8.35, 741000, 6184832.0, 1310], [20240705, 8.35, 8.34, 8.36, 8.34, 8.34, 132800, 1108527.0, 1311], [20240705, 8.34, 8.34, 8.35, 8.33, 8.33, 171400, 1429503.0, 1312], [20240705, 8.33, 8.34, 8.36, 8.33, 8.34, 169000, 1410459.0, 1313], [20240705, 8.34, 8.35, 8.35, 8.34, 8.34, 115600, 964643.0, 1314], [20240705, 8.34, 8.34, 8.35, 8.33, 8.35, 158200, 1319823.0, 1315], [20240705, 8.35, 8.35, 8.35, 8.34, 8.35, 38700, 322915.0, 1316], [20240705, 8.35, 8.34, 8.36, 8.34, 8.34, 325900, 2721147.0, 1317], [20240705, 8.34, 8.34, 8.35, 8.34, 8.34, 82300, 686892.0, 1318], [20240705, 8.34, 8.34, 8.34, 8.33, 8.34, 150800, 1256974.0, 1319], [20240705, 8.34, 8.33, 8.34, 8.32, 8.33, 94500, 787021.0, 1320], [20240705, 8.33, 8.32, 8.33, 8.32, 8.32, 138900, 1155838.0, 1321], [20240705, 8.32, 8.31, 8.32, 8.31, 8.32, 119000, 989469.0, 1322], [20240705, 8.32, 8.33, 8.33, 8.31, 8.32, 265900, 2212516.0, 1323], [20240705, 8.32, 8.31, 8.32, 8.31, 8.31, 40000, 332520.0, 1324], [20240705, 8.31, 8.31, 8.33, 8.31, 8.33, 91600, 762045.0, 1325], [20240705, 8.33, 8.33, 8.33, 8.31, 8.32, 112400, 935736.0, 1326], [20240705, 8.32, 8.32, 8.33, 8.32, 8.32, 123900, 1031647.0, 1327], [20240705, 8.32, 8.32, 8.32, 8.31, 8.32, 76600, 637191.0, 1328], [20240705, 8.32, 8.32, 8.33, 8.32, 8.32, 60800, 506023.0, 1329], [20240705, 8.32, 8.32, 8.34, 8.32, 8.33, 225000, 1874739.0, 1330], [20240705, 8.33, 8.32, 8.33, 8.32, 8.32, 186500, 1552556.0, 1331], [20240705, 8.32, 8.32, 8.33, 8.31, 8.32, 300900, 2505867.0, 1332], [20240705, 8.32, 8.32, 8.33, 8.31, 8.32, 155800, 1296520.0, 1333], [20240705, 8.32, 8.32, 8.32, 8.31, 8.31, 123300, 1025478.0, 1334], [20240705, 8.31, 8.31, 8.32, 8.3, 8.31, 252000, 2093453.0, 1335], [20240705, 8.31, 8.3, 8.31, 8.3, 8.3, 73100, 606939.0, 1336], [20240705, 8.3, 8.3, 8.31, 8.29, 8.31, 379000, 3144770.0, 1337], [20240705, 8.31, 8.31, 8.31, 8.29, 8.31, 132300, 1097934.0, 1338], [20240705, 8.31, 8.3, 8.3, 8.29, 8.3, 75500, 626285.0, 1339], [20240705, 8.3, 8.3, 8.31, 8.3, 8.3, 132900, 1103510.0, 1340], [20240705, 8.3, 8.31, 8.31, 8.3, 8.3, 141000, 1171186.0, 1341], [20240705, 8.3, 8.3, 8.32, 8.3, 8.31, 230000, 1911920.0, 1342], [20240705, 8.31, 8.32, 8.32, 8.31, 8.31, 88600, 736635.0, 1343], [20240705, 8.31, 8.31, 8.32, 8.31, 8.32, 128600, 1069256.0, 1344], [20240705, 8.32, 8.32, 8.32, 8.31, 8.31, 64600, 537289.0, 1345], [20240705, 8.31, 8.31, 8.32, 8.3, 8.31, 245900, 2043642.25, 1346], [20240705, 8.31, 8.31, 8.32, 8.31, 8.31, 145100, 1206776.0, 1347], [20240705, 8.31, 8.31, 8.32, 8.31, 8.31, 222900, 1851915.0, 1348], [20240705, 8.31, 8.32, 8.33, 8.31, 8.32, 107900, 897799.0, 1349], [20240705, 8.32, 8.33, 8.33, 8.31, 8.33, 114900, 956167.0, 1350], [20240705, 8.33, 8.32, 8.33, 8.32, 8.33, 180200, 1500268.0, 1351], [20240705, 8.33, 8.33, 8.33, 8.31, 8.33, 151800, 1262961.0, 1352], [20240705, 8.33, 8.32, 8.33, 8.31, 8.32, 128700, 1071179.0, 1353], [20240705, 8.32, 8.32, 8.33, 8.32, 8.33, 59900, 499280.75, 1354], [20240705, 8.33, 8.32, 8.33, 8.32, 8.33, 63500, 528825.0, 1355], [20240705, 8.33, 8.32, 8.33, 8.32, 8.32, 84700, 705407.0, 1356], [20240705, 8.32, 8.32, 8.33, 8.31, 8.32, 88300, 734786.0, 1357], [20240705, 8.32, 8.32, 8.32, 8.31, 8.32, 80000, 665314.0, 1358], [20240705, 8.32, 8.33, 8.33, 8.32, 8.33, 107300, 893402.0, 1359], [20240705, 8.33, 8.32, 8.33, 8.32, 8.33, 34900, 290828.28, 1400], [20240705, 8.33, 8.32, 8.33, 8.32, 8.32, 73700, 613595.0, 1401], [20240705, 8.32, 8.33, 8.33, 8.31, 8.31, 103400, 859823.75, 1402], [20240705, 8.31, 8.33, 8.34, 8.32, 8.33, 176600, 1470598.0, 1403], [20240705, 8.33, 8.33, 8.34, 8.33, 8.33, 43400, 361802.0, 1404], [20240705, 8.33, 8.33, 8.34, 8.33, 8.34, 214200, 1786245.0, 1405], [20240705, 8.34, 8.33, 8.34, 8.33, 8.34, 52600, 438585.0, 1406], [20240705, 8.34, 8.34, 8.34, 8.33, 8.34, 386100, 3217431.0, 1407], [20240705, 8.34, 8.33, 8.35, 8.33, 8.35, 308900, 2580834.25, 1408], [20240705, 8.35, 8.34, 8.35, 8.33, 8.33, 234000, 1951132.0, 1409], [20240705, 8.33, 8.33, 8.34, 8.33, 8.34, 28700, 239286.0, 1410], [20240705, 8.34, 8.33, 8.34, 8.33, 8.34, 108400, 903691.0, 1411], [20240705, 8.34, 8.33, 8.34, 8.33, 8.33, 46100, 384323.0, 1412], [20240705, 8.33, 8.34, 8.34, 8.33, 8.34, 90500, 754120.0, 1413], [20240705, 8.34, 8.34, 8.34, 8.33, 8.34, 113100, 942893.0, 1414], [20240705, 8.34, 8.34, 8.35, 8.33, 8.35, 165600, 1381221.0, 1415], [20240705, 8.35, 8.34, 8.35, 8.34, 8.34, 47500, 396401.0, 1416], [20240705, 8.34, 8.35, 8.35, 8.33, 8.33, 170000, 1417749.0, 1417], [20240705, 8.33, 8.33, 8.35, 8.33, 8.34, 74300, 619830.0, 1418], [20240705, 8.34, 8.35, 8.35, 8.33, 8.34, 65300, 544466.0, 1419], [20240705, 8.34, 8.33, 8.34, 8.33, 8.33, 128100, 1067832.0, 1420], [20240705, 8.33, 8.34, 8.36, 8.34, 8.34, 219400, 1831041.25, 1421], [20240705, 8.34, 8.34, 8.35, 8.34, 8.35, 69200, 577312.0, 1422], [20240705, 8.35, 8.34, 8.36, 8.34, 8.34, 158800, 1326206.0, 1423], [20240705, 8.34, 8.34, 8.35, 8.34, 8.34, 86600, 722734.0, 1424], [20240705, 8.34, 8.35, 8.35, 8.33, 8.33, 118300, 986860.0, 1425], [20240705, 8.33, 8.34, 8.35, 8.33, 8.34, 109600, 914220.0, 1426], [20240705, 8.34, 8.34, 8.35, 8.33, 8.34, 102600, 855239.0, 1427], [20240705, 8.34, 8.33, 8.34, 8.33, 8.33, 53200, 443346.0, 1428], [20240705, 8.33, 8.34, 8.34, 8.33, 8.33, 127600, 1063614.0, 1429], [20240705, 8.33, 8.33, 8.33, 8.32, 8.33, 215100, 1790561.0, 1430], [20240705, 8.33, 8.32, 8.33, 8.32, 8.33, 151800, 1263900.0, 1431], [20240705, 8.33, 8.33, 8.34, 8.32, 8.34, 92600, 771155.88, 1432], [20240705, 8.34, 8.34, 8.34, 8.33, 8.34, 140300, 1169377.0, 1433], [20240705, 8.34, 8.34, 8.34, 8.33, 8.33, 128300, 1069082.0, 1434], [20240705, 8.33, 8.33, 8.34, 8.33, 8.33, 61900, 516069.0, 1435], [20240705, 8.33, 8.33, 8.35, 8.33, 8.34, 164200, 1369399.0, 1436], [20240705, 8.34, 8.34, 8.35, 8.34, 8.34, 260400, 2172128.0, 1437], [20240705, 8.34, 8.34, 8.35, 8.34, 8.35, 99600, 831054.0, 1438], [20240705, 8.35, 8.34, 8.35, 8.34, 8.34, 257100, 2145563.0, 1439], [20240705, 8.34, 8.34, 8.35, 8.33, 8.34, 189100, 1577173.0, 1440], [20240705, 8.34, 8.34, 8.34, 8.33, 8.33, 230100, 1918239.0, 1441], [20240705, 8.33, 8.33, 8.34, 8.33, 8.33, 165800, 1382755.88, 1442], [20240705, 8.33, 8.33, 8.34, 8.33, 8.33, 147500, 1229537.0, 1443], [20240705, 8.33, 8.33, 8.34, 8.33, 8.34, 143200, 1193389.0, 1444], [20240705, 8.34, 8.33, 8.35, 8.33, 8.35, 131200, 1094234.0, 1445], [20240705, 8.35, 8.35, 8.35, 8.34, 8.34, 106800, 891531.0, 1446], [20240705, 8.34, 8.35, 8.36, 8.34, 8.34, 445300, 3717397.0, 1447], [20240705, 8.34, 8.36, 8.36, 8.35, 8.36, 209600, 1750916.0, 1448], [20240705, 8.36, 8.35, 8.36, 8.35, 8.35, 186200, 1556035.0, 1449], [20240705, 8.35, 8.34, 8.35, 8.34, 8.34, 384700, 3210741.0, 1450], [20240705, 8.34, 8.35, 8.35, 8.34, 8.34, 252100, 2103896.0, 1451], [20240705, 8.34, 8.35, 8.36, 8.34, 8.35, 385600, 3218865.0, 1452], [20240705, 8.35, 8.34, 8.36, 8.34, 8.34, 350100, 2922760.0, 1453], [20240705, 8.34, 8.34, 8.36, 8.34, 8.35, 250700, 2093178.0, 1454], [20240705, 8.35, 8.35, 8.35, 8.33, 8.33, 535300, 4468195.0, 1455], [20240705, 8.33, 8.35, 8.36, 8.33, 8.33, 549500, 4583130.0, 1456], [20240705, 8.33, 8.33, 8.36, 8.33, 8.33, 126400, 1054268.25, 1457], [20240705, 8.33, 8.33, 8.33, 8.33, 8.33, 0, 0.0, 1458], [20240705, 8.33, 8.33, 8.33, 8.33, 8.33, 0, 0.0, 1459], [20240705, 8.33, 8.34, 8.34, 8.34, 8.34, 454800, 3793032.0, 1500], [20240708, 8.34, 8.34, 8.34, 8.26, 8.31, 1298100, 10782457.0, 931], [20240708, 8.31, 8.31, 8.35, 8.31, 8.35, 489500, 4079544.0, 932], [20240708, 8.35, 8.35, 8.37, 8.35, 8.36, 641400, 5358851.0, 933], [20240708, 8.36, 8.37, 8.39, 8.36, 8.38, 463300, 3881394.5, 934], [20240708, 8.38, 8.38, 8.4, 8.38, 8.4, 425700, 3571962.5, 935], [20240708, 8.4, 8.4, 8.4, 8.38, 8.39, 519700, 4360866.0, 936], [20240708, 8.39, 8.39, 8.4, 8.38, 8.38, 250600, 2102585.0, 937], [20240708, 8.38, 8.39, 8.41, 8.38, 8.4, 598600, 5025391.0, 938], [20240708, 8.4, 8.39, 8.4, 8.38, 8.38, 284000, 2382773.0, 939], [20240708, 8.38, 8.39, 8.41, 8.39, 8.41, 244900, 2056104.0, 940], [20240708, 8.41, 8.41, 8.41, 8.4, 8.41, 114000, 958228.0, 941], [20240708, 8.41, 8.39, 8.4, 8.39, 8.4, 342900, 2879519.0, 942], [20240708, 8.4, 8.39, 8.41, 8.39, 8.41, 199800, 1678267.12, 943], [20240708, 8.41, 8.41, 8.43, 8.41, 8.43, 455100, 3831619.0, 944], [20240708, 8.43, 8.43, 8.44, 8.42, 8.43, 546300, 4602403.0, 945], [20240708, 8.43, 8.42, 8.43, 8.42, 8.42, 227800, 1919590.0, 946], [20240708, 8.42, 8.41, 8.42, 8.39, 8.41, 326400, 2744844.0, 947], [20240708, 8.41, 8.41, 8.42, 8.4, 8.4, 124400, 1046341.0, 948], [20240708, 8.4, 8.4, 8.41, 8.4, 8.41, 130700, 1098384.0, 949], [20240708, 8.41, 8.41, 8.41, 8.39, 8.39, 181100, 1520865.0, 950], [20240708, 8.39, 8.39, 8.39, 8.37, 8.38, 192600, 1614679.38, 951], [20240708, 8.38, 8.38, 8.41, 8.37, 8.41, 239600, 2009956.62, 952], [20240708, 8.41, 8.41, 8.41, 8.4, 8.41, 129400, 1087877.0, 953], [20240708, 8.41, 8.41, 8.42, 8.41, 8.42, 187300, 1576608.0, 954], [20240708, 8.42, 8.41, 8.42, 8.39, 8.39, 191400, 1608689.0, 955], [20240708, 8.39, 8.39, 8.4, 8.39, 8.39, 195200, 1638408.0, 956], [20240708, 8.39, 8.39, 8.39, 8.38, 8.38, 63600, 533296.0, 957], [20240708, 8.38, 8.38, 8.38, 8.37, 8.37, 228000, 1910075.0, 958], [20240708, 8.37, 8.37, 8.38, 8.37, 8.38, 149400, 1251324.0, 959], [20240708, 8.38, 8.37, 8.41, 8.37, 8.41, 610600, 5123632.5, 1000], [20240708, 8.41, 8.4, 8.41, 8.4, 8.4, 67600, 568199.0, 1001], [20240708, 8.4, 8.4, 8.4, 8.38, 8.38, 310600, 2606535.0, 1002], [20240708, 8.38, 8.38, 8.39, 8.36, 8.37, 430200, 3602288.25, 1003], [20240708, 8.37, 8.38, 8.39, 8.38, 8.39, 140900, 1181556.0, 1004], [20240708, 8.39, 8.39, 8.4, 8.38, 8.39, 228500, 1917428.0, 1005], [20240708, 8.39, 8.39, 8.41, 8.39, 8.4, 246300, 2069592.0, 1006], [20240708, 8.4, 8.4, 8.41, 8.38, 8.38, 300400, 2523032.0, 1007], [20240708, 8.38, 8.39, 8.39, 8.38, 8.39, 155300, 1302240.0, 1008], [20240708, 8.39, 8.38, 8.39, 8.38, 8.38, 57200, 479357.0, 1009], [20240708, 8.38, 8.38, 8.38, 8.37, 8.37, 331900, 2779643.0, 1010], [20240708, 8.37, 8.37, 8.39, 8.37, 8.39, 252400, 2114985.5, 1011], [20240708, 8.39, 8.39, 8.4, 8.39, 8.39, 97200, 816258.0, 1012], [20240708, 8.39, 8.4, 8.4, 8.38, 8.39, 244800, 2054465.0, 1013], [20240708, 8.39, 8.41, 8.41, 8.4, 8.4, 135100, 1135311.0, 1014], [20240708, 8.4, 8.41, 8.41, 8.4, 8.4, 347400, 2921417.0, 1015], [20240708, 8.4, 8.4, 8.41, 8.4, 8.41, 58800, 494300.0, 1016], [20240708, 8.41, 8.41, 8.42, 8.4, 8.42, 227500, 1913034.0, 1017], [20240708, 8.42, 8.41, 8.42, 8.4, 8.4, 193800, 1629981.0, 1018], [20240708, 8.4, 8.41, 8.42, 8.41, 8.41, 116100, 976509.0, 1019], [20240708, 8.41, 8.41, 8.42, 8.41, 8.41, 86800, 730484.0, 1020], [20240708, 8.41, 8.41, 8.42, 8.41, 8.41, 118200, 994665.0, 1021], [20240708, 8.41, 8.41, 8.41, 8.4, 8.41, 155600, 1307899.0, 1022], [20240708, 8.41, 8.41, 8.42, 8.41, 8.42, 652900, 5492419.0, 1023], [20240708, 8.42, 8.42, 8.42, 8.41, 8.42, 12000, 101032.0, 1024], [20240708, 8.42, 8.42, 8.42, 8.4, 8.4, 230100, 1935286.0, 1025], [20240708, 8.4, 8.4, 8.4, 8.39, 8.4, 32100, 269455.0, 1026], [20240708, 8.4, 8.39, 8.4, 8.38, 8.39, 190300, 1596265.0, 1027], [20240708, 8.39, 8.38, 8.4, 8.38, 8.4, 186600, 1565862.0, 1028], [20240708, 8.4, 8.4, 8.4, 8.39, 8.39, 99000, 831203.0, 1029], [20240708, 8.39, 8.4, 8.4, 8.39, 8.39, 44900, 377053.0, 1030], [20240708, 8.39, 8.4, 8.41, 8.39, 8.41, 96400, 809892.0, 1031], [20240708, 8.41, 8.41, 8.41, 8.4, 8.41, 55100, 463308.0, 1032], [20240708, 8.41, 8.41, 8.41, 8.4, 8.4, 26200, 220229.0, 1033], [20240708, 8.4, 8.41, 8.41, 8.4, 8.41, 106200, 892895.0, 1034], [20240708, 8.41, 8.41, 8.41, 8.4, 8.41, 16100, 135321.0, 1035], [20240708, 8.41, 8.41, 8.41, 8.4, 8.4, 240400, 2019520.0, 1036], [20240708, 8.4, 8.4, 8.4, 8.39, 8.4, 61500, 516564.0, 1037], [20240708, 8.4, 8.39, 8.4, 8.39, 8.4, 57900, 486215.0, 1038], [20240708, 8.4, 8.4, 8.4, 8.39, 8.39, 16700, 140215.0, 1039], [20240708, 8.39, 8.39, 8.4, 8.39, 8.4, 38400, 322401.0, 1040], [20240708, 8.4, 8.4, 8.4, 8.39, 8.4, 76800, 645070.0, 1041], [20240708, 8.4, 8.39, 8.4, 8.38, 8.39, 149400, 1253290.0, 1042], [20240708, 8.39, 8.39, 8.4, 8.39, 8.39, 171600, 1440058.0, 1043], [20240708, 8.39, 8.39, 8.39, 8.37, 8.38, 150600, 1262090.0, 1044], [20240708, 8.38, 8.37, 8.38, 8.37, 8.38, 92000, 770842.0, 1045], [20240708, 8.38, 8.38, 8.39, 8.38, 8.39, 117500, 985123.0, 1046], [20240708, 8.39, 8.39, 8.39, 8.38, 8.39, 65700, 550972.0, 1047], [20240708, 8.39, 8.39, 8.39, 8.38, 8.39, 16000, 134165.0, 1048], [20240708, 8.39, 8.39, 8.39, 8.38, 8.39, 45000, 377499.0, 1049], [20240708, 8.39, 8.39, 8.4, 8.39, 8.4, 124900, 1048417.0, 1050], [20240708, 8.4, 8.39, 8.4, 8.38, 8.38, 103500, 868275.0, 1051], [20240708, 8.38, 8.39, 8.39, 8.38, 8.39, 26400, 221352.0, 1052], [20240708, 8.39, 8.39, 8.39, 8.38, 8.39, 17300, 145073.0, 1053], [20240708, 8.39, 8.39, 8.39, 8.38, 8.38, 11600, 97234.0, 1054], [20240708, 8.38, 8.39, 8.39, 8.38, 8.39, 12600, 105614.0, 1055], [20240708, 8.39, 8.39, 8.39, 8.38, 8.39, 24600, 206202.0, 1056], [20240708, 8.39, 8.39, 8.39, 8.38, 8.38, 48800, 409232.0, 1057], [20240708, 8.38, 8.38, 8.39, 8.37, 8.37, 336900, 2822588.0, 1058], [20240708, 8.37, 8.37, 8.38, 8.36, 8.36, 278100, 2327477.0, 1059], [20240708, 8.36, 8.37, 8.37, 8.36, 8.37, 44000, 368140.0, 1100], [20240708, 8.37, 8.37, 8.37, 8.35, 8.35, 261700, 2187084.0, 1101], [20240708, 8.35, 8.35, 8.35, 8.34, 8.34, 203400, 1697880.0, 1102], [20240708, 8.34, 8.34, 8.36, 8.34, 8.35, 88300, 737580.0, 1103], [20240708, 8.35, 8.36, 8.37, 8.35, 8.35, 51600, 431260.0, 1104], [20240708, 8.35, 8.36, 8.36, 8.35, 8.36, 28200, 235655.0, 1105], [20240708, 8.36, 8.36, 8.37, 8.35, 8.37, 69200, 578532.0, 1106], [20240708, 8.37, 8.37, 8.38, 8.37, 8.38, 116900, 978960.0, 1107], [20240708, 8.38, 8.38, 8.38, 8.37, 8.38, 41700, 349089.0, 1108], [20240708, 8.38, 8.37, 8.38, 8.37, 8.38, 16300, 136436.0, 1109], [20240708, 8.38, 8.37, 8.37, 8.36, 8.36, 77300, 646986.0, 1110], [20240708, 8.36, 8.37, 8.37, 8.36, 8.36, 10300, 86170.0, 1111], [20240708, 8.36, 8.36, 8.38, 8.36, 8.38, 107000, 895825.0, 1112], [20240708, 8.38, 8.38, 8.38, 8.37, 8.38, 21000, 175892.0, 1113], [20240708, 8.38, 8.38, 8.38, 8.37, 8.37, 58700, 491376.0, 1114], [20240708, 8.37, 8.37, 8.37, 8.36, 8.36, 55900, 467786.0, 1115], [20240708, 8.36, 8.36, 8.37, 8.36, 8.37, 86000, 719746.0, 1116], [20240708, 8.37, 8.37, 8.37, 8.36, 8.36, 25700, 215068.0, 1117], [20240708, 8.36, 8.37, 8.37, 8.36, 8.36, 67300, 562676.0, 1118], [20240708, 8.36, 8.36, 8.37, 8.36, 8.36, 73000, 610309.0, 1119], [20240708, 8.36, 8.36, 8.37, 8.36, 8.37, 18900, 158031.0, 1120], [20240708, 8.37, 8.36, 8.37, 8.36, 8.36, 37500, 314105.19, 1121], [20240708, 8.36, 8.36, 8.37, 8.36, 8.36, 38700, 323629.0, 1122], [20240708, 8.36, 8.36, 8.38, 8.36, 8.37, 82000, 685655.12, 1123], [20240708, 8.37, 8.38, 8.38, 8.37, 8.38, 16000, 133971.0, 1124], [20240708, 8.38, 8.37, 8.38, 8.37, 8.37, 11700, 97957.0, 1125], [20240708, 8.37, 8.38, 8.38, 8.37, 8.37, 67200, 562530.0, 1126], [20240708, 8.37, 8.37, 8.37, 8.36, 8.37, 29100, 243489.0, 1127], [20240708, 8.37, 8.37, 8.37, 8.36, 8.37, 68800, 575818.0, 1128], [20240708, 8.37, 8.37, 8.37, 8.36, 8.36, 29800, 249377.0, 1129], [20240708, 8.36, 8.37, 8.37, 8.36, 8.37, 17900, 149716.0, 1130], [20240708, 8.37, 8.37, 8.38, 8.36, 8.37, 332400, 2782117.0, 1301], [20240708, 8.37, 8.37, 8.38, 8.37, 8.38, 65900, 552131.0, 1302], [20240708, 8.38, 8.39, 8.39, 8.38, 8.38, 192400, 1613111.0, 1303], [20240708, 8.38, 8.39, 8.39, 8.37, 8.38, 47700, 399735.0, 1304], [20240708, 8.38, 8.38, 8.39, 8.38, 8.38, 17500, 146673.0, 1305], [20240708, 8.38, 8.39, 8.39, 8.38, 8.39, 140800, 1181274.0, 1306], [20240708, 8.39, 8.38, 8.39, 8.38, 8.39, 20700, 173549.0, 1307], [20240708, 8.39, 8.38, 8.39, 8.37, 8.37, 159900, 1339307.0, 1308], [20240708, 8.37, 8.36, 8.37, 8.36, 8.37, 26900, 224932.0, 1309], [20240708, 8.37, 8.36, 8.37, 8.36, 8.37, 49400, 413407.0, 1310], [20240708, 8.37, 8.36, 8.37, 8.36, 8.37, 120700, 1010126.0, 1311], [20240708, 8.37, 8.37, 8.37, 8.36, 8.36, 133400, 1116410.0, 1312], [20240708, 8.36, 8.38, 8.38, 8.36, 8.37, 36000, 301260.0, 1313], [20240708, 8.37, 8.37, 8.38, 8.36, 8.37, 75100, 628520.0, 1314], [20240708, 8.37, 8.38, 8.38, 8.37, 8.38, 49500, 414448.0, 1315], [20240708, 8.38, 8.37, 8.38, 8.36, 8.37, 96300, 806087.0, 1316], [20240708, 8.37, 8.38, 8.41, 8.38, 8.41, 649700, 5454568.0, 1317], [20240708, 8.41, 8.39, 8.41, 8.39, 8.4, 129800, 1090740.0, 1318], [20240708, 8.4, 8.41, 8.41, 8.39, 8.41, 208300, 1750314.0, 1319], [20240708, 8.41, 8.41, 8.41, 8.4, 8.41, 134800, 1133735.0, 1320], [20240708, 8.41, 8.41, 8.42, 8.4, 8.41, 170800, 1437430.0, 1321], [20240708, 8.41, 8.42, 8.43, 8.41, 8.42, 228400, 1923382.5, 1322], [20240708, 8.42, 8.41, 8.43, 8.41, 8.42, 114400, 963759.0, 1323], [20240708, 8.42, 8.42, 8.43, 8.42, 8.42, 107700, 907680.0, 1324], [20240708, 8.42, 8.43, 8.44, 8.42, 8.44, 378800, 3195241.0, 1325], [20240708, 8.44, 8.44, 8.44, 8.43, 8.44, 99200, 837053.0, 1326], [20240708, 8.44, 8.44, 8.44, 8.43, 8.44, 213100, 1797946.25, 1327], [20240708, 8.44, 8.43, 8.44, 8.43, 8.44, 124500, 1050394.0, 1328], [20240708, 8.44, 8.43, 8.45, 8.43, 8.45, 287300, 2426341.0, 1329], [20240708, 8.45, 8.45, 8.45, 8.44, 8.44, 112800, 952691.0, 1330], [20240708, 8.44, 8.44, 8.45, 8.44, 8.45, 228000, 1926175.0, 1331], [20240708, 8.45, 8.46, 8.47, 8.46, 8.46, 424200, 3589584.5, 1332], [20240708, 8.46, 8.46, 8.46, 8.45, 8.46, 512100, 4330511.0, 1333], [20240708, 8.46, 8.46, 8.47, 8.45, 8.47, 289800, 2452668.0, 1334], [20240708, 8.47, 8.47, 8.47, 8.46, 8.47, 61500, 520786.0, 1335], [20240708, 8.47, 8.47, 8.48, 8.46, 8.47, 921400, 7810540.0, 1336], [20240708, 8.47, 8.47, 8.48, 8.47, 8.48, 59300, 502807.0, 1337], [20240708, 8.48, 8.48, 8.48, 8.47, 8.48, 69900, 592585.0, 1338], [20240708, 8.48, 8.47, 8.49, 8.47, 8.49, 689900, 5855724.0, 1339], [20240708, 8.49, 8.48, 8.49, 8.47, 8.47, 306500, 2598560.0, 1340], [20240708, 8.47, 8.47, 8.47, 8.46, 8.47, 160200, 1356269.0, 1341], [20240708, 8.47, 8.46, 8.47, 8.46, 8.46, 109600, 928208.0, 1342], [20240708, 8.46, 8.46, 8.47, 8.46, 8.47, 74900, 634273.0, 1343], [20240708, 8.47, 8.47, 8.47, 8.46, 8.47, 43000, 364035.0, 1344], [20240708, 8.47, 8.46, 8.47, 8.46, 8.46, 85400, 722995.0, 1345], [20240708, 8.46, 8.46, 8.47, 8.46, 8.46, 107300, 908580.0, 1346], [20240708, 8.46, 8.46, 8.47, 8.45, 8.45, 290400, 2456415.0, 1347], [20240708, 8.45, 8.45, 8.46, 8.44, 8.45, 233500, 1974569.0, 1348], [20240708, 8.45, 8.45, 8.46, 8.45, 8.45, 60100, 508171.0, 1349], [20240708, 8.45, 8.46, 8.46, 8.45, 8.45, 55100, 465966.0, 1350], [20240708, 8.45, 8.45, 8.46, 8.45, 8.46, 80000, 676501.0, 1351], [20240708, 8.46, 8.46, 8.46, 8.45, 8.45, 67600, 571588.0, 1352], [20240708, 8.45, 8.46, 8.46, 8.44, 8.46, 218100, 1843280.0, 1353], [20240708, 8.46, 8.45, 8.47, 8.45, 8.45, 187300, 1584515.0, 1354], [20240708, 8.45, 8.45, 8.46, 8.44, 8.45, 113900, 962498.0, 1355], [20240708, 8.45, 8.45, 8.46, 8.44, 8.46, 375000, 3166710.0, 1356], [20240708, 8.46, 8.45, 8.46, 8.44, 8.44, 90700, 766271.0, 1357], [20240708, 8.44, 8.45, 8.45, 8.44, 8.44, 50800, 429117.0, 1358], [20240708, 8.44, 8.44, 8.45, 8.44, 8.45, 83800, 707999.0, 1359], [20240708, 8.45, 8.45, 8.45, 8.44, 8.44, 141100, 1192647.0, 1400], [20240708, 8.44, 8.44, 8.45, 8.44, 8.45, 48200, 407196.0, 1401], [20240708, 8.45, 8.45, 8.46, 8.44, 8.45, 178600, 1509345.0, 1402], [20240708, 8.45, 8.45, 8.45, 8.43, 8.44, 484000, 4086644.0, 1403], [20240708, 8.44, 8.44, 8.45, 8.43, 8.45, 218300, 1843340.0, 1404], [20240708, 8.45, 8.45, 8.46, 8.45, 8.45, 170900, 1444795.0, 1405], [20240708, 8.45, 8.45, 8.46, 8.44, 8.45, 129500, 1094416.0, 1406], [20240708, 8.45, 8.44, 8.46, 8.44, 8.44, 231600, 1957024.0, 1407], [20240708, 8.44, 8.45, 8.45, 8.44, 8.44, 41400, 349694.0, 1408], [20240708, 8.44, 8.45, 8.45, 8.44, 8.44, 124600, 1052914.0, 1409], [20240708, 8.44, 8.45, 8.46, 8.44, 8.45, 142200, 1201823.0, 1410], [20240708, 8.45, 8.44, 8.45, 8.44, 8.45, 109500, 925227.0, 1411], [20240708, 8.45, 8.45, 8.45, 8.44, 8.45, 102900, 869610.0, 1412], [20240708, 8.45, 8.45, 8.45, 8.44, 8.44, 280100, 2365069.0, 1413], [20240708, 8.44, 8.44, 8.45, 8.44, 8.45, 61900, 522838.0, 1414], [20240708, 8.45, 8.45, 8.45, 8.44, 8.45, 74000, 625096.0, 1415], [20240708, 8.45, 8.45, 8.46, 8.45, 8.45, 138700, 1172470.0, 1416], [20240708, 8.45, 8.46, 8.46, 8.44, 8.44, 179500, 1517147.0, 1417], [20240708, 8.44, 8.44, 8.45, 8.44, 8.44, 120600, 1018567.62, 1418], [20240708, 8.44, 8.44, 8.46, 8.44, 8.46, 152100, 1285343.0, 1419], [20240708, 8.46, 8.44, 8.46, 8.44, 8.45, 198300, 1676433.0, 1420], [20240708, 8.45, 8.45, 8.45, 8.44, 8.45, 257200, 2171538.0, 1421], [20240708, 8.45, 8.45, 8.45, 8.44, 8.44, 114000, 962933.0, 1422], [20240708, 8.44, 8.45, 8.45, 8.44, 8.44, 178900, 1510197.0, 1423], [20240708, 8.44, 8.44, 8.44, 8.43, 8.44, 142000, 1198402.0, 1424], [20240708, 8.44, 8.44, 8.44, 8.43, 8.44, 80700, 680946.0, 1425], [20240708, 8.44, 8.44, 8.45, 8.43, 8.45, 193700, 1635342.0, 1426], [20240708, 8.45, 8.44, 8.46, 8.44, 8.45, 167100, 1412146.0, 1427], [20240708, 8.45, 8.44, 8.45, 8.44, 8.44, 77400, 653761.0, 1428], [20240708, 8.44, 8.45, 8.45, 8.43, 8.43, 158300, 1336214.0, 1429], [20240708, 8.43, 8.43, 8.45, 8.43, 8.44, 205900, 1737677.0, 1430], [20240708, 8.44, 8.45, 8.46, 8.44, 8.45, 312900, 2642862.0, 1431], [20240708, 8.45, 8.44, 8.46, 8.44, 8.45, 852000, 7203014.0, 1432], [20240708, 8.45, 8.45, 8.46, 8.44, 8.46, 164000, 1385711.88, 1433], [20240708, 8.46, 8.45, 8.46, 8.44, 8.44, 167400, 1415183.0, 1434], [20240708, 8.44, 8.45, 8.46, 8.44, 8.45, 158700, 1341330.0, 1435], [20240708, 8.45, 8.45, 8.46, 8.45, 8.45, 200900, 1698224.0, 1436], [20240708, 8.45, 8.45, 8.46, 8.44, 8.45, 165200, 1396168.12, 1437], [20240708, 8.45, 8.46, 8.46, 8.44, 8.46, 180000, 1521073.0, 1438], [20240708, 8.46, 8.46, 8.46, 8.45, 8.45, 279500, 2360651.0, 1439], [20240708, 8.45, 8.45, 8.46, 8.44, 8.45, 182500, 1542182.0, 1440], [20240708, 8.45, 8.45, 8.45, 8.44, 8.45, 149900, 1266246.0, 1441], [20240708, 8.45, 8.45, 8.45, 8.43, 8.43, 284300, 2398727.0, 1442], [20240708, 8.43, 8.44, 8.44, 8.43, 8.44, 136400, 1150830.0, 1443], [20240708, 8.44, 8.44, 8.44, 8.42, 8.44, 317200, 2674045.0, 1444], [20240708, 8.44, 8.43, 8.44, 8.43, 8.43, 209500, 1766938.0, 1445], [20240708, 8.43, 8.43, 8.44, 8.42, 8.44, 199200, 1679366.38, 1446], [20240708, 8.44, 8.43, 8.44, 8.43, 8.44, 201700, 1701690.0, 1447], [20240708, 8.44, 8.43, 8.45, 8.43, 8.45, 934800, 7891238.0, 1448], [20240708, 8.45, 8.44, 8.46, 8.44, 8.46, 677900, 5728203.0, 1449], [20240708, 8.46, 8.46, 8.46, 8.44, 8.45, 506500, 4279993.5, 1450], [20240708, 8.45, 8.44, 8.45, 8.43, 8.44, 384700, 3248119.5, 1451], [20240708, 8.44, 8.44, 8.46, 8.44, 8.45, 408300, 3451195.25, 1452], [20240708, 8.45, 8.45, 8.46, 8.44, 8.46, 597600, 5054074.0, 1453], [20240708, 8.46, 8.45, 8.46, 8.44, 8.46, 377300, 3188919.0, 1454], [20240708, 8.46, 8.46, 8.46, 8.44, 8.46, 297700, 2515973.0, 1455], [20240708, 8.46, 8.46, 8.47, 8.44, 8.46, 422700, 3573877.0, 1456], [20240708, 8.46, 8.45, 8.45, 8.44, 8.45, 342700, 2893738.0, 1457], [20240708, 8.45, 8.45, 8.45, 8.45, 8.45, 0, 0.0, 1458], [20240708, 8.45, 8.45, 8.45, 8.45, 8.45, 0, 0.0, 1459], [20240708, 8.45, 8.43, 8.43, 8.43, 8.43, 425400, 3585683.75, 1500], [20240709, 8.43, 8.47, 8.49, 8.43, 8.47, 1288400, 10908121.0, 931], [20240709, 8.47, 8.49, 8.49, 8.46, 8.48, 242300, 2053602.12, 932], [20240709, 8.48, 8.48, 8.48, 8.44, 8.45, 361000, 3052245.0, 933], [20240709, 8.45, 8.45, 8.45, 8.41, 8.44, 300900, 2535589.0, 934], [20240709, 8.44, 8.44, 8.45, 8.43, 8.45, 109400, 923351.0, 935], [20240709, 8.45, 8.45, 8.45, 8.42, 8.43, 126700, 1068732.0, 936], [20240709, 8.43, 8.43, 8.43, 8.42, 8.42, 140600, 1184341.0, 937], [20240709, 8.42, 8.42, 8.44, 8.41, 8.44, 155900, 1313365.0, 938], [20240709, 8.44, 8.44, 8.46, 8.43, 8.45, 207800, 1755060.0, 939], [20240709, 8.45, 8.45, 8.48, 8.45, 8.46, 290000, 2454254.0, 940], [20240709, 8.46, 8.46, 8.47, 8.46, 8.47, 218900, 1852766.0, 941], [20240709, 8.47, 8.47, 8.47, 8.45, 8.45, 167900, 1420445.0, 942], [20240709, 8.45, 8.45, 8.46, 8.45, 8.46, 182700, 1544403.0, 943], [20240709, 8.46, 8.46, 8.46, 8.44, 8.44, 100500, 849400.0, 944], [20240709, 8.44, 8.45, 8.45, 8.43, 8.44, 164000, 1384530.0, 945], [20240709, 8.44, 8.44, 8.45, 8.44, 8.44, 132700, 1120074.0, 946], [20240709, 8.44, 8.45, 8.46, 8.43, 8.43, 309800, 2614381.0, 947], [20240709, 8.43, 8.43, 8.45, 8.43, 8.44, 152100, 1282822.0, 948], [20240709, 8.44, 8.45, 8.47, 8.44, 8.46, 274100, 2318747.0, 949], [20240709, 8.46, 8.47, 8.47, 8.46, 8.47, 149000, 1261421.0, 950], [20240709, 8.47, 8.46, 8.48, 8.46, 8.46, 271700, 2299894.0, 951], [20240709, 8.46, 8.46, 8.47, 8.45, 8.47, 113600, 961391.0, 952], [20240709, 8.47, 8.47, 8.48, 8.47, 8.48, 99800, 845987.0, 953], [20240709, 8.48, 8.47, 8.49, 8.47, 8.48, 383300, 3250808.0, 954], [20240709, 8.48, 8.48, 8.49, 8.48, 8.48, 213800, 1814509.0, 955], [20240709, 8.48, 8.49, 8.49, 8.48, 8.48, 204000, 1731221.0, 956], [20240709, 8.48, 8.48, 8.49, 8.48, 8.48, 94000, 797458.0, 957], [20240709, 8.48, 8.48, 8.49, 8.48, 8.48, 52100, 442187.0, 958], [20240709, 8.48, 8.49, 8.49, 8.48, 8.49, 265600, 2253592.0, 959], [20240709, 8.49, 8.49, 8.5, 8.49, 8.5, 343100, 2915243.0, 1000], [20240709, 8.5, 8.5, 8.52, 8.5, 8.52, 955700, 8132066.0, 1001], [20240709, 8.52, 8.52, 8.52, 8.51, 8.52, 330700, 2815386.0, 1002], [20240709, 8.52, 8.52, 8.52, 8.51, 8.52, 167300, 1425287.0, 1003], [20240709, 8.52, 8.52, 8.53, 8.51, 8.52, 1084200, 9242175.0, 1004], [20240709, 8.52, 8.52, 8.52, 8.5, 8.51, 202000, 1719592.0, 1005], [20240709, 8.51, 8.51, 8.51, 8.49, 8.5, 129500, 1101012.0, 1006], [20240709, 8.5, 8.49, 8.5, 8.48, 8.5, 415400, 3525758.0, 1007], [20240709, 8.5, 8.49, 8.5, 8.48, 8.49, 409000, 3471859.0, 1008], [20240709, 8.49, 8.49, 8.49, 8.49, 8.49, 183800, 1560206.0, 1009], [20240709, 8.49, 8.48, 8.49, 8.48, 8.48, 146200, 1241238.0, 1010], [20240709, 8.48, 8.5, 8.5, 8.48, 8.49, 247000, 2097379.0, 1011], [20240709, 8.49, 8.49, 8.49, 8.48, 8.49, 116200, 986520.0, 1012], [20240709, 8.49, 8.49, 8.52, 8.49, 8.51, 877800, 7461605.0, 1013], [20240709, 8.51, 8.5, 8.51, 8.49, 8.51, 134900, 1147499.0, 1014], [20240709, 8.51, 8.5, 8.5, 8.49, 8.49, 102900, 874675.0, 1015], [20240709, 8.49, 8.5, 8.5, 8.49, 8.5, 143100, 1216681.0, 1016], [20240709, 8.5, 8.51, 8.51, 8.49, 8.49, 114900, 976574.0, 1017], [20240709, 8.49, 8.5, 8.51, 8.49, 8.51, 136700, 1161919.0, 1018], [20240709, 8.51, 8.5, 8.51, 8.5, 8.51, 104900, 892372.0, 1019], [20240709, 8.51, 8.5, 8.52, 8.5, 8.51, 758500, 6456820.0, 1020], [20240709, 8.51, 8.5, 8.51, 8.49, 8.5, 238700, 2029131.0, 1021], [20240709, 8.5, 8.5, 8.51, 8.49, 8.51, 127100, 1080865.0, 1022], [20240709, 8.51, 8.51, 8.51, 8.5, 8.51, 157500, 1340055.0, 1023], [20240709, 8.51, 8.5, 8.52, 8.5, 8.51, 196600, 1672455.0, 1024], [20240709, 8.51, 8.51, 8.51, 8.5, 8.51, 70400, 599046.0, 1025], [20240709, 8.51, 8.51, 8.52, 8.5, 8.51, 201400, 1713923.0, 1026], [20240709, 8.51, 8.5, 8.51, 8.5, 8.51, 205500, 1748452.0, 1027], [20240709, 8.51, 8.5, 8.51, 8.49, 8.49, 155000, 1318594.0, 1028], [20240709, 8.49, 8.5, 8.51, 8.49, 8.49, 219700, 1866855.0, 1029], [20240709, 8.49, 8.5, 8.51, 8.49, 8.51, 152400, 1295669.0, 1030], [20240709, 8.51, 8.5, 8.52, 8.5, 8.5, 527600, 4490710.0, 1031], [20240709, 8.5, 8.51, 8.52, 8.5, 8.52, 221900, 1889392.0, 1032], [20240709, 8.52, 8.51, 8.52, 8.51, 8.51, 78000, 664392.0, 1033], [20240709, 8.51, 8.51, 8.52, 8.51, 8.51, 181200, 1542590.0, 1034], [20240709, 8.51, 8.51, 8.52, 8.51, 8.51, 141700, 1206510.0, 1035], [20240709, 8.51, 8.51, 8.52, 8.51, 8.51, 333900, 2842678.0, 1036], [20240709, 8.51, 8.51, 8.52, 8.51, 8.52, 74700, 636310.0, 1037], [20240709, 8.52, 8.51, 8.52, 8.5, 8.5, 137600, 1171201.0, 1038], [20240709, 8.5, 8.5, 8.51, 8.5, 8.51, 211500, 1799301.0, 1039], [20240709, 8.51, 8.51, 8.51, 8.5, 8.5, 151200, 1286762.0, 1040], [20240709, 8.5, 8.51, 8.51, 8.5, 8.5, 149200, 1269611.0, 1041], [20240709, 8.5, 8.51, 8.51, 8.5, 8.5, 108500, 923518.0, 1042], [20240709, 8.5, 8.51, 8.51, 8.5, 8.5, 133900, 1139359.0, 1043], [20240709, 8.5, 8.51, 8.51, 8.5, 8.5, 26500, 225406.0, 1044], [20240709, 8.5, 8.51, 8.52, 8.5, 8.52, 61700, 525048.0, 1045], [20240709, 8.52, 8.51, 8.52, 8.51, 8.52, 100800, 858256.0, 1046], [20240709, 8.52, 8.51, 8.52, 8.51, 8.52, 21700, 184827.0, 1047], [20240709, 8.52, 8.52, 8.52, 8.51, 8.52, 30900, 263161.0, 1048], [20240709, 8.52, 8.52, 8.52, 8.51, 8.51, 195500, 1663960.0, 1049], [20240709, 8.51, 8.51, 8.52, 8.5, 8.5, 154200, 1312504.0, 1050], [20240709, 8.5, 8.52, 8.52, 8.5, 8.51, 163700, 1394072.0, 1051], [20240709, 8.51, 8.5, 8.51, 8.5, 8.51, 16900, 143769.0, 1052], [20240709, 8.51, 8.5, 8.51, 8.5, 8.5, 100700, 856320.0, 1053], [20240709, 8.5, 8.51, 8.51, 8.5, 8.5, 85500, 727413.0, 1054], [20240709, 8.5, 8.5, 8.51, 8.5, 8.51, 91900, 781251.0, 1055], [20240709, 8.51, 8.5, 8.51, 8.49, 8.51, 79600, 676784.0, 1056], [20240709, 8.51, 8.51, 8.51, 8.5, 8.51, 35800, 304442.0, 1057], [20240709, 8.51, 8.5, 8.51, 8.49, 8.49, 144300, 1226444.0, 1058], [20240709, 8.49, 8.49, 8.5, 8.49, 8.49, 54100, 459697.0, 1059], [20240709, 8.49, 8.5, 8.5, 8.48, 8.48, 410600, 3484019.0, 1100], [20240709, 8.48, 8.49, 8.5, 8.48, 8.49, 236900, 2009461.0, 1101], [20240709, 8.49, 8.48, 8.49, 8.48, 8.48, 38000, 322334.03, 1102], [20240709, 8.48, 8.48, 8.49, 8.47, 8.49, 131100, 1112507.0, 1103], [20240709, 8.49, 8.47, 8.49, 8.47, 8.47, 50200, 425803.0, 1104], [20240709, 8.47, 8.47, 8.48, 8.47, 8.48, 45300, 384023.0, 1105], [20240709, 8.48, 8.48, 8.49, 8.47, 8.48, 216800, 1838781.0, 1106], [20240709, 8.48, 8.49, 8.5, 8.48, 8.48, 77500, 657871.0, 1107], [20240709, 8.48, 8.5, 8.51, 8.48, 8.51, 163100, 1386427.0, 1108], [20240709, 8.51, 8.5, 8.52, 8.5, 8.52, 194300, 1654430.0, 1109], [20240709, 8.52, 8.51, 8.52, 8.51, 8.51, 25600, 217940.0, 1110], [20240709, 8.51, 8.51, 8.52, 8.51, 8.51, 79500, 676738.0, 1111], [20240709, 8.51, 8.51, 8.52, 8.5, 8.52, 105500, 897587.0, 1112], [20240709, 8.52, 8.51, 8.51, 8.5, 8.5, 30100, 256001.0, 1113], [20240709, 8.5, 8.5, 8.51, 8.5, 8.5, 24100, 204966.0, 1114], [20240709, 8.5, 8.5, 8.52, 8.5, 8.52, 123700, 1052901.0, 1115], [20240709, 8.52, 8.52, 8.52, 8.5, 8.5, 139000, 1182950.0, 1116], [20240709, 8.5, 8.51, 8.52, 8.5, 8.51, 89600, 762782.0, 1117], [20240709, 8.51, 8.51, 8.52, 8.51, 8.51, 255700, 2176417.0, 1118], [20240709, 8.51, 8.51, 8.52, 8.51, 8.52, 176800, 1505400.0, 1119], [20240709, 8.52, 8.52, 8.53, 8.52, 8.53, 297600, 2536495.0, 1120], [20240709, 8.53, 8.52, 8.53, 8.52, 8.53, 126200, 1076289.0, 1121], [20240709, 8.53, 8.52, 8.53, 8.51, 8.52, 147500, 1257084.0, 1122], [20240709, 8.52, 8.52, 8.53, 8.51, 8.52, 87100, 742773.0, 1123], [20240709, 8.52, 8.51, 8.53, 8.51, 8.52, 89100, 759525.0, 1124], [20240709, 8.52, 8.52, 8.53, 8.51, 8.51, 166600, 1419658.0, 1125], [20240709, 8.51, 8.52, 8.52, 8.5, 8.51, 171000, 1455888.0, 1126], [20240709, 8.51, 8.51, 8.51, 8.5, 8.5, 6300, 53589.0, 1127], [20240709, 8.5, 8.51, 8.51, 8.5, 8.5, 284500, 2417245.0, 1128], [20240709, 8.5, 8.5, 8.51, 8.49, 8.5, 49500, 421153.0, 1129], [20240709, 8.5, 8.49, 8.51, 8.49, 8.5, 7000, 59511.0, 1130], [20240709, 8.5, 8.5, 8.51, 8.5, 8.5, 462900, 3936201.75, 1301], [20240709, 8.5, 8.5, 8.51, 8.5, 8.51, 90900, 773296.0, 1302], [20240709, 8.51, 8.51, 8.52, 8.51, 8.51, 350800, 2987603.75, 1303], [20240709, 8.51, 8.51, 8.53, 8.51, 8.52, 138900, 1183985.0, 1304], [20240709, 8.52, 8.52, 8.53, 8.52, 8.53, 109500, 933512.0, 1305], [20240709, 8.53, 8.53, 8.53, 8.51, 8.53, 743600, 6339615.0, 1306], [20240709, 8.53, 8.52, 8.53, 8.52, 8.53, 116700, 995313.0, 1307], [20240709, 8.53, 8.53, 8.53, 8.52, 8.53, 106500, 908360.0, 1308], [20240709, 8.53, 8.53, 8.53, 8.52, 8.52, 90900, 775218.0, 1309], [20240709, 8.52, 8.53, 8.53, 8.52, 8.53, 103400, 881949.0, 1310], [20240709, 8.53, 8.53, 8.53, 8.52, 8.53, 97000, 827384.0, 1311], [20240709, 8.53, 8.53, 8.53, 8.52, 8.52, 86300, 735972.0, 1312], [20240709, 8.52, 8.53, 8.54, 8.53, 8.54, 544900, 4650299.0, 1313], [20240709, 8.54, 8.54, 8.54, 8.53, 8.54, 139200, 1188114.0, 1314], [20240709, 8.54, 8.53, 8.54, 8.53, 8.54, 131600, 1123374.0, 1315], [20240709, 8.54, 8.53, 8.54, 8.53, 8.53, 187000, 1596886.0, 1316], [20240709, 8.53, 8.53, 8.54, 8.53, 8.54, 118800, 1014398.0, 1317], [20240709, 8.54, 8.54, 8.54, 8.53, 8.53, 338700, 2891796.0, 1318], [20240709, 8.53, 8.53, 8.55, 8.53, 8.54, 270800, 2312522.0, 1319], [20240709, 8.54, 8.55, 8.55, 8.54, 8.55, 152000, 1298421.0, 1320], [20240709, 8.55, 8.54, 8.55, 8.54, 8.55, 41400, 353810.0, 1321], [20240709, 8.55, 8.55, 8.55, 8.54, 8.55, 167800, 1433610.0, 1322], [20240709, 8.55, 8.55, 8.55, 8.54, 8.55, 358900, 3067456.0, 1323], [20240709, 8.55, 8.54, 8.55, 8.54, 8.55, 50800, 434215.0, 1324], [20240709, 8.55, 8.55, 8.55, 8.54, 8.54, 101300, 866032.0, 1325], [20240709, 8.54, 8.54, 8.55, 8.54, 8.54, 286900, 2451536.0, 1326], [20240709, 8.54, 8.54, 8.56, 8.54, 8.56, 1230100, 10520248.0, 1327], [20240709, 8.56, 8.56, 8.57, 8.56, 8.57, 265700, 2274080.0, 1328], [20240709, 8.57, 8.56, 8.57, 8.56, 8.56, 46500, 398183.0, 1329], [20240709, 8.56, 8.56, 8.57, 8.56, 8.57, 102300, 876634.0, 1330], [20240709, 8.57, 8.57, 8.59, 8.57, 8.57, 1063600, 9122812.0, 1331], [20240709, 8.57, 8.58, 8.59, 8.58, 8.59, 173500, 1489566.0, 1332], [20240709, 8.59, 8.58, 8.6, 8.58, 8.59, 841600, 7230300.0, 1333], [20240709, 8.59, 8.59, 8.6, 8.58, 8.59, 366500, 3148219.0, 1334], [20240709, 8.59, 8.59, 8.6, 8.58, 8.6, 295300, 2537361.0, 1335], [20240709, 8.6, 8.6, 8.6, 8.58, 8.59, 329300, 2829368.0, 1336], [20240709, 8.59, 8.58, 8.6, 8.58, 8.6, 355500, 3054508.0, 1337], [20240709, 8.6, 8.6, 8.6, 8.59, 8.6, 128000, 1099996.0, 1338], [20240709, 8.6, 8.59, 8.6, 8.59, 8.6, 90400, 777078.0, 1339], [20240709, 8.6, 8.6, 8.6, 8.59, 8.6, 113200, 973114.62, 1340], [20240709, 8.6, 8.6, 8.6, 8.59, 8.6, 142300, 1223463.0, 1341], [20240709, 8.6, 8.59, 8.6, 8.59, 8.6, 106300, 913975.62, 1342], [20240709, 8.6, 8.6, 8.6, 8.59, 8.6, 170400, 1464942.0, 1343], [20240709, 8.6, 8.6, 8.62, 8.59, 8.61, 2279500, 19616434.0, 1344], [20240709, 8.61, 8.61, 8.63, 8.61, 8.62, 424300, 3658829.25, 1345], [20240709, 8.62, 8.62, 8.63, 8.62, 8.63, 472600, 4077069.0, 1346], [20240709, 8.63, 8.62, 8.65, 8.62, 8.65, 1022400, 8828807.0, 1347], [20240709, 8.65, 8.65, 8.66, 8.65, 8.66, 607200, 5253352.0, 1348], [20240709, 8.66, 8.66, 8.66, 8.64, 8.64, 369000, 3190900.0, 1349], [20240709, 8.64, 8.64, 8.66, 8.64, 8.64, 233400, 2018543.0, 1350], [20240709, 8.64, 8.64, 8.65, 8.64, 8.65, 208800, 1805525.0, 1351], [20240709, 8.65, 8.65, 8.65, 8.63, 8.64, 264400, 2285303.0, 1352], [20240709, 8.64, 8.65, 8.65, 8.64, 8.64, 171200, 1480437.0, 1353], [20240709, 8.64, 8.64, 8.65, 8.64, 8.65, 232400, 2009531.0, 1354], [20240709, 8.65, 8.65, 8.65, 8.64, 8.64, 181500, 1568680.0, 1355], [20240709, 8.64, 8.64, 8.65, 8.64, 8.65, 217800, 1882945.0, 1356], [20240709, 8.65, 8.64, 8.65, 8.64, 8.64, 148400, 1283482.0, 1357], [20240709, 8.64, 8.64, 8.65, 8.63, 8.64, 118800, 1026801.12, 1358], [20240709, 8.64, 8.63, 8.64, 8.63, 8.64, 263800, 2278940.0, 1359], [20240709, 8.64, 8.63, 8.64, 8.63, 8.63, 129500, 1117700.5, 1400], [20240709, 8.63, 8.63, 8.64, 8.63, 8.64, 619700, 5351515.0, 1401], [20240709, 8.64, 8.63, 8.64, 8.63, 8.64, 208200, 1797554.0, 1402], [20240709, 8.64, 8.64, 8.64, 8.62, 8.62, 116200, 1003106.56, 1403], [20240709, 8.62, 8.63, 8.64, 8.62, 8.63, 163800, 1413579.12, 1404], [20240709, 8.63, 8.63, 8.64, 8.63, 8.64, 405300, 3496832.0, 1405], [20240709, 8.64, 8.64, 8.65, 8.63, 8.65, 388200, 3353823.25, 1406], [20240709, 8.65, 8.65, 8.65, 8.63, 8.63, 393600, 3401340.0, 1407], [20240709, 8.63, 8.63, 8.64, 8.63, 8.63, 241600, 2085311.0, 1408], [20240709, 8.63, 8.63, 8.65, 8.63, 8.64, 296600, 2562914.0, 1409], [20240709, 8.64, 8.64, 8.65, 8.63, 8.65, 116900, 1010170.0, 1410], [20240709, 8.65, 8.64, 8.65, 8.63, 8.63, 209900, 1814073.0, 1411], [20240709, 8.63, 8.63, 8.64, 8.63, 8.64, 72200, 623790.19, 1412], [20240709, 8.64, 8.63, 8.64, 8.63, 8.64, 65400, 563993.06, 1413], [20240709, 8.64, 8.63, 8.64, 8.63, 8.63, 183100, 1581301.0, 1414], [20240709, 8.63, 8.63, 8.64, 8.63, 8.63, 56100, 484193.0, 1415], [20240709, 8.63, 8.63, 8.64, 8.63, 8.63, 49000, 423194.0, 1416], [20240709, 8.63, 8.63, 8.64, 8.62, 8.62, 203000, 1752505.75, 1417], [20240709, 8.62, 8.62, 8.63, 8.62, 8.62, 34000, 293140.0, 1418], [20240709, 8.62, 8.63, 8.63, 8.62, 8.62, 102800, 885972.19, 1419], [20240709, 8.62, 8.62, 8.62, 8.61, 8.62, 153300, 1320817.75, 1420], [20240709, 8.62, 8.61, 8.63, 8.61, 8.61, 431800, 3719933.0, 1421], [20240709, 8.61, 8.61, 8.62, 8.61, 8.61, 20500, 176595.0, 1422], [20240709, 8.61, 8.61, 8.62, 8.61, 8.61, 113900, 980764.0, 1423], [20240709, 8.61, 8.61, 8.62, 8.6, 8.61, 159400, 1372508.0, 1424], [20240709, 8.61, 8.61, 8.63, 8.61, 8.62, 324800, 2799311.5, 1425], [20240709, 8.62, 8.62, 8.62, 8.61, 8.62, 77000, 663636.38, 1426], [20240709, 8.62, 8.62, 8.62, 8.61, 8.62, 83800, 722318.56, 1427], [20240709, 8.62, 8.62, 8.62, 8.61, 8.61, 295500, 2544993.0, 1428], [20240709, 8.61, 8.61, 8.62, 8.61, 8.61, 73100, 629652.0, 1429], [20240709, 8.61, 8.62, 8.62, 8.61, 8.61, 49700, 428303.0, 1430], [20240709, 8.61, 8.61, 8.62, 8.61, 8.62, 116900, 1007503.0, 1431], [20240709, 8.62, 8.62, 8.62, 8.62, 8.62, 228300, 1968022.0, 1432], [20240709, 8.62, 8.62, 8.63, 8.62, 8.62, 131000, 1129481.0, 1433], [20240709, 8.62, 8.62, 8.63, 8.62, 8.63, 71800, 619208.0, 1434], [20240709, 8.63, 8.62, 8.63, 8.62, 8.62, 179400, 1547041.0, 1435], [20240709, 8.62, 8.62, 8.62, 8.61, 8.62, 159100, 1371301.0, 1436], [20240709, 8.62, 8.61, 8.62, 8.61, 8.61, 31300, 269681.0, 1437], [20240709, 8.61, 8.62, 8.62, 8.61, 8.62, 98200, 846229.25, 1438], [20240709, 8.62, 8.61, 8.62, 8.61, 8.61, 54600, 470203.0, 1439], [20240709, 8.61, 8.61, 8.61, 8.6, 8.6, 169900, 1462668.75, 1440], [20240709, 8.6, 8.6, 8.61, 8.6, 8.6, 141600, 1218886.0, 1441], [20240709, 8.6, 8.6, 8.61, 8.6, 8.6, 114900, 989085.0, 1442], [20240709, 8.6, 8.61, 8.61, 8.6, 8.61, 307000, 2640596.0, 1443], [20240709, 8.61, 8.6, 8.61, 8.6, 8.61, 25300, 217698.0, 1444], [20240709, 8.61, 8.6, 8.61, 8.6, 8.61, 44000, 378614.0, 1445], [20240709, 8.61, 8.61, 8.61, 8.6, 8.6, 42100, 362246.81, 1446], [20240709, 8.6, 8.61, 8.61, 8.6, 8.61, 84200, 725024.81, 1447], [20240709, 8.61, 8.6, 8.61, 8.6, 8.61, 120800, 1039476.0, 1448], [20240709, 8.61, 8.61, 8.61, 8.6, 8.6, 60300, 518801.0, 1449], [20240709, 8.6, 8.6, 8.61, 8.6, 8.61, 315100, 2712976.0, 1450], [20240709, 8.61, 8.62, 8.62, 8.6, 8.61, 208400, 1794407.25, 1451], [20240709, 8.61, 8.61, 8.62, 8.61, 8.62, 138600, 1193616.0, 1452], [20240709, 8.62, 8.61, 8.62, 8.61, 8.62, 251300, 2165711.0, 1453], [20240709, 8.62, 8.61, 8.63, 8.61, 8.63, 300900, 2594181.0, 1454], [20240709, 8.63, 8.62, 8.63, 8.62, 8.63, 501200, 4324270.0, 1455], [20240709, 8.63, 8.63, 8.64, 8.62, 8.63, 1003800, 8668804.0, 1456], [20240709, 8.63, 8.64, 8.65, 8.63, 8.64, 917600, 7931826.0, 1457], [20240709, 8.64, 8.65, 8.65, 8.65, 8.65, 1400, 12110.0, 1458], [20240709, 8.65, 8.65, 8.65, 8.65, 8.65, 0, 0.0, 1459], [20240709, 8.65, 8.64, 8.64, 8.64, 8.64, 992600, 8576064.0, 1500], [20240710, 8.64, 8.64, 8.65, 8.6, 8.64, 1412000, 12186052.0, 931], [20240710, 8.64, 8.64, 8.66, 8.64, 8.66, 493300, 4269220.0, 932], [20240710, 8.66, 8.66, 8.68, 8.66, 8.67, 513400, 4451009.0, 933], [20240710, 8.67, 8.67, 8.68, 8.66, 8.67, 402000, 3485866.0, 934], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 255400, 2213379.0, 935], [20240710, 8.67, 8.67, 8.67, 8.63, 8.65, 715100, 6193606.0, 936], [20240710, 8.65, 8.66, 8.67, 8.65, 8.66, 434000, 3758643.0, 937], [20240710, 8.66, 8.66, 8.66, 8.64, 8.65, 663500, 5738587.0, 938], [20240710, 8.65, 8.65, 8.66, 8.63, 8.65, 377700, 3267172.0, 939], [20240710, 8.65, 8.66, 8.68, 8.65, 8.68, 770700, 6683332.0, 940], [20240710, 8.68, 8.68, 8.68, 8.66, 8.67, 224900, 1949827.0, 941], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 114700, 993741.0, 942], [20240710, 8.67, 8.67, 8.67, 8.66, 8.66, 169000, 1463933.0, 943], [20240710, 8.66, 8.66, 8.67, 8.66, 8.66, 178900, 1549909.0, 944], [20240710, 8.66, 8.66, 8.67, 8.66, 8.67, 163100, 1413500.0, 945], [20240710, 8.67, 8.67, 8.68, 8.66, 8.68, 318400, 2760690.0, 946], [20240710, 8.68, 8.67, 8.68, 8.65, 8.66, 534400, 4633442.0, 947], [20240710, 8.66, 8.66, 8.66, 8.64, 8.65, 282400, 2442742.0, 948], [20240710, 8.65, 8.65, 8.66, 8.65, 8.66, 258600, 2238163.0, 949], [20240710, 8.66, 8.66, 8.67, 8.65, 8.66, 205500, 1779991.0, 950], [20240710, 8.66, 8.66, 8.66, 8.64, 8.65, 300100, 2596136.0, 951], [20240710, 8.65, 8.65, 8.66, 8.65, 8.66, 170800, 1477324.5, 952], [20240710, 8.66, 8.66, 8.66, 8.64, 8.64, 127700, 1104883.0, 953], [20240710, 8.64, 8.64, 8.65, 8.63, 8.64, 171900, 1485455.0, 954], [20240710, 8.64, 8.65, 8.65, 8.64, 8.65, 220600, 1907558.0, 955], [20240710, 8.65, 8.66, 8.66, 8.65, 8.66, 115100, 996399.0, 956], [20240710, 8.66, 8.66, 8.66, 8.65, 8.65, 354900, 3070847.0, 957], [20240710, 8.65, 8.65, 8.66, 8.65, 8.66, 235500, 2039033.75, 958], [20240710, 8.66, 8.67, 8.67, 8.66, 8.66, 154200, 1335788.0, 959], [20240710, 8.66, 8.66, 8.67, 8.65, 8.67, 138600, 1200612.0, 1000], [20240710, 8.67, 8.67, 8.67, 8.66, 8.66, 110500, 957419.0, 1001], [20240710, 8.66, 8.66, 8.67, 8.66, 8.67, 196900, 1705633.0, 1002], [20240710, 8.67, 8.67, 8.67, 8.66, 8.66, 242800, 2103416.0, 1003], [20240710, 8.66, 8.66, 8.67, 8.65, 8.66, 253300, 2193978.0, 1004], [20240710, 8.66, 8.67, 8.67, 8.66, 8.67, 112400, 974269.0, 1005], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 56900, 493183.0, 1006], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 65700, 569334.0, 1007], [20240710, 8.67, 8.66, 8.68, 8.66, 8.68, 412900, 3580427.5, 1008], [20240710, 8.68, 8.68, 8.68, 8.66, 8.67, 241900, 2097775.0, 1009], [20240710, 8.67, 8.67, 8.67, 8.65, 8.66, 298800, 2585517.5, 1010], [20240710, 8.66, 8.65, 8.66, 8.65, 8.65, 56900, 492638.0, 1011], [20240710, 8.65, 8.65, 8.66, 8.65, 8.65, 122400, 1059160.0, 1012], [20240710, 8.65, 8.65, 8.66, 8.65, 8.66, 64700, 560007.0, 1013], [20240710, 8.66, 8.66, 8.66, 8.65, 8.66, 54500, 471901.0, 1014], [20240710, 8.66, 8.65, 8.66, 8.64, 8.66, 107500, 930095.0, 1015], [20240710, 8.66, 8.66, 8.66, 8.65, 8.66, 38000, 328903.94, 1016], [20240710, 8.66, 8.66, 8.66, 8.65, 8.65, 73100, 632419.0, 1017], [20240710, 8.65, 8.66, 8.66, 8.65, 8.66, 122200, 1057477.0, 1018], [20240710, 8.66, 8.66, 8.67, 8.66, 8.67, 325300, 2818107.0, 1019], [20240710, 8.67, 8.67, 8.67, 8.66, 8.66, 116700, 1011370.0, 1020], [20240710, 8.66, 8.67, 8.67, 8.66, 8.67, 133000, 1152997.0, 1021], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 83100, 720097.0, 1022], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 50400, 436772.0, 1023], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 30600, 265169.0, 1024], [20240710, 8.67, 8.66, 8.68, 8.66, 8.68, 328500, 2848214.0, 1025], [20240710, 8.68, 8.67, 8.68, 8.67, 8.68, 37700, 327064.0, 1026], [20240710, 8.68, 8.68, 8.68, 8.67, 8.67, 36900, 320222.0, 1027], [20240710, 8.67, 8.67, 8.68, 8.67, 8.68, 74800, 648943.62, 1028], [20240710, 8.68, 8.68, 8.68, 8.67, 8.68, 51600, 447493.0, 1029], [20240710, 8.68, 8.67, 8.68, 8.67, 8.68, 50000, 433922.09, 1030], [20240710, 8.68, 8.68, 8.69, 8.67, 8.69, 1079400, 9367980.0, 1031], [20240710, 8.69, 8.69, 8.69, 8.67, 8.67, 201900, 1752699.0, 1032], [20240710, 8.67, 8.68, 8.68, 8.66, 8.68, 188200, 1632129.25, 1033], [20240710, 8.68, 8.67, 8.68, 8.66, 8.67, 105400, 913822.0, 1034], [20240710, 8.67, 8.67, 8.68, 8.67, 8.68, 66900, 580510.0, 1035], [20240710, 8.68, 8.67, 8.69, 8.67, 8.69, 120500, 1045876.0, 1036], [20240710, 8.69, 8.68, 8.69, 8.68, 8.69, 44800, 389231.0, 1037], [20240710, 8.69, 8.69, 8.69, 8.68, 8.68, 202900, 1761321.0, 1038], [20240710, 8.68, 8.68, 8.68, 8.67, 8.68, 32800, 284559.0, 1039], [20240710, 8.68, 8.68, 8.68, 8.66, 8.66, 222400, 1927066.0, 1040], [20240710, 8.66, 8.66, 8.66, 8.65, 8.66, 84700, 733460.0, 1041], [20240710, 8.66, 8.65, 8.65, 8.64, 8.65, 195000, 1686216.0, 1042], [20240710, 8.65, 8.64, 8.65, 8.64, 8.64, 136300, 1178245.5, 1043], [20240710, 8.64, 8.64, 8.65, 8.63, 8.64, 106500, 920325.44, 1044], [20240710, 8.64, 8.63, 8.65, 8.63, 8.65, 237600, 2053580.5, 1045], [20240710, 8.65, 8.65, 8.65, 8.64, 8.65, 41000, 354502.0, 1046], [20240710, 8.65, 8.64, 8.65, 8.64, 8.65, 47600, 411349.0, 1047], [20240710, 8.65, 8.64, 8.65, 8.64, 8.64, 33900, 293034.0, 1048], [20240710, 8.64, 8.65, 8.65, 8.64, 8.65, 57900, 500364.0, 1049], [20240710, 8.65, 8.65, 8.65, 8.64, 8.65, 33700, 291388.0, 1050], [20240710, 8.65, 8.65, 8.66, 8.64, 8.65, 268000, 2319319.0, 1051], [20240710, 8.65, 8.66, 8.66, 8.65, 8.65, 99500, 861189.0, 1052], [20240710, 8.65, 8.65, 8.66, 8.65, 8.65, 30500, 264003.0, 1053], [20240710, 8.65, 8.66, 8.66, 8.65, 8.65, 30600, 264801.0, 1054], [20240710, 8.65, 8.66, 8.66, 8.65, 8.65, 21300, 184339.0, 1055], [20240710, 8.65, 8.66, 8.66, 8.65, 8.66, 31600, 273516.0, 1056], [20240710, 8.66, 8.66, 8.66, 8.65, 8.65, 38400, 332405.0, 1057], [20240710, 8.65, 8.66, 8.66, 8.65, 8.66, 79900, 691527.0, 1058], [20240710, 8.66, 8.66, 8.66, 8.65, 8.65, 18100, 156639.0, 1059], [20240710, 8.65, 8.66, 8.68, 8.66, 8.67, 346300, 3000961.0, 1100], [20240710, 8.67, 8.67, 8.68, 8.67, 8.68, 119600, 1037489.0, 1101], [20240710, 8.68, 8.68, 8.68, 8.67, 8.68, 30800, 267136.0, 1102], [20240710, 8.68, 8.67, 8.68, 8.66, 8.66, 74000, 641694.0, 1103], [20240710, 8.66, 8.67, 8.67, 8.66, 8.67, 28200, 244415.0, 1104], [20240710, 8.67, 8.67, 8.68, 8.66, 8.66, 88800, 770085.0, 1105], [20240710, 8.66, 8.67, 8.67, 8.66, 8.67, 57900, 501621.0, 1106], [20240710, 8.67, 8.67, 8.68, 8.67, 8.67, 211300, 1831857.0, 1107], [20240710, 8.67, 8.68, 8.68, 8.67, 8.67, 47500, 411977.0, 1108], [20240710, 8.67, 8.68, 8.68, 8.67, 8.67, 105900, 918813.0, 1109], [20240710, 8.67, 8.68, 8.69, 8.67, 8.68, 594900, 5162819.0, 1110], [20240710, 8.68, 8.67, 8.68, 8.67, 8.67, 32400, 281089.0, 1111], [20240710, 8.67, 8.68, 8.68, 8.66, 8.66, 124700, 1081086.0, 1112], [20240710, 8.66, 8.67, 8.67, 8.66, 8.66, 27800, 240882.0, 1113], [20240710, 8.66, 8.67, 8.67, 8.66, 8.67, 37300, 323163.0, 1114], [20240710, 8.67, 8.67, 8.67, 8.65, 8.65, 154000, 1333699.12, 1115], [20240710, 8.65, 8.66, 8.66, 8.65, 8.66, 44700, 387043.0, 1116], [20240710, 8.66, 8.65, 8.66, 8.64, 8.64, 107600, 930574.88, 1117], [20240710, 8.64, 8.65, 8.65, 8.64, 8.64, 24400, 210967.0, 1118], [20240710, 8.64, 8.65, 8.66, 8.64, 8.65, 67700, 585685.0, 1119], [20240710, 8.65, 8.66, 8.66, 8.65, 8.65, 44200, 382464.0, 1120], [20240710, 8.65, 8.65, 8.66, 8.65, 8.66, 85200, 737156.0, 1121], [20240710, 8.66, 8.65, 8.66, 8.64, 8.66, 38600, 333931.0, 1122], [20240710, 8.66, 8.65, 8.66, 8.65, 8.65, 51600, 446378.0, 1123], [20240710, 8.65, 8.65, 8.65, 8.64, 8.64, 47400, 409773.0, 1124], [20240710, 8.64, 8.65, 8.66, 8.64, 8.66, 229500, 1986493.0, 1125], [20240710, 8.66, 8.66, 8.66, 8.65, 8.65, 245800, 2127979.0, 1126], [20240710, 8.65, 8.65, 8.66, 8.65, 8.66, 85500, 740339.0, 1127], [20240710, 8.66, 8.66, 8.67, 8.66, 8.66, 123500, 1070544.0, 1128], [20240710, 8.66, 8.68, 8.68, 8.66, 8.67, 149500, 1296650.62, 1129], [20240710, 8.67, 8.67, 8.68, 8.66, 8.67, 115100, 997940.0, 1130], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 269600, 2335534.0, 1301], [20240710, 8.67, 8.67, 8.68, 8.66, 8.66, 215900, 1871800.0, 1302], [20240710, 8.66, 8.67, 8.68, 8.66, 8.68, 81300, 704823.0, 1303], [20240710, 8.68, 8.67, 8.68, 8.66, 8.66, 79000, 685276.0, 1304], [20240710, 8.66, 8.67, 8.68, 8.66, 8.67, 68600, 594246.81, 1305], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 91100, 789842.0, 1306], [20240710, 8.67, 8.66, 8.67, 8.66, 8.66, 39700, 343897.0, 1307], [20240710, 8.66, 8.66, 8.67, 8.66, 8.67, 66900, 579736.0, 1308], [20240710, 8.67, 8.67, 8.67, 8.66, 8.66, 44500, 385517.0, 1309], [20240710, 8.66, 8.67, 8.67, 8.66, 8.67, 24500, 212336.0, 1310], [20240710, 8.67, 8.67, 8.67, 8.66, 8.67, 54300, 470336.0, 1311], [20240710, 8.67, 8.66, 8.67, 8.66, 8.67, 58400, 506221.0, 1312], [20240710, 8.67, 8.67, 8.68, 8.67, 8.67, 133000, 1153497.0, 1313], [20240710, 8.67, 8.68, 8.68, 8.67, 8.67, 97500, 845952.0, 1314], [20240710, 8.67, 8.67, 8.68, 8.67, 8.67, 45700, 396306.0, 1315], [20240710, 8.67, 8.67, 8.68, 8.67, 8.67, 35000, 303953.81, 1316], [20240710, 8.67, 8.67, 8.68, 8.67, 8.68, 167700, 1453723.25, 1317], [20240710, 8.68, 8.68, 8.68, 8.66, 8.66, 84700, 734383.0, 1318], [20240710, 8.66, 8.66, 8.68, 8.66, 8.67, 149600, 1297130.0, 1319], [20240710, 8.67, 8.67, 8.68, 8.67, 8.68, 42700, 370405.0, 1320], [20240710, 8.68, 8.68, 8.68, 8.67, 8.68, 67600, 586409.0, 1321], [20240710, 8.68, 8.68, 8.68, 8.67, 8.68, 29900, 259410.0, 1322], [20240710, 8.68, 8.67, 8.68, 8.67, 8.67, 28100, 243799.0, 1323], [20240710, 8.67, 8.68, 8.68, 8.67, 8.67, 61900, 537061.0, 1324], [20240710, 8.67, 8.68, 8.68, 8.67, 8.67, 81600, 707822.0, 1325], [20240710, 8.67, 8.67, 8.68, 8.67, 8.67, 35200, 305249.0, 1326], [20240710, 8.67, 8.67, 8.68, 8.67, 8.67, 152800, 1326039.0, 1327], [20240710, 8.67, 8.67, 8.68, 8.67, 8.67, 44100, 383009.47, 1328], [20240710, 8.67, 8.67, 8.68, 8.67, 8.68, 44900, 389484.0, 1329], [20240710, 8.68, 8.67, 8.68, 8.67, 8.67, 201500, 1747381.0, 1330], [20240710, 8.67, 8.68, 8.68, 8.67, 8.67, 38300, 332290.0, 1331], [20240710, 8.67, 8.68, 8.68, 8.67, 8.68, 45700, 396419.0, 1332], [20240710, 8.68, 8.67, 8.68, 8.67, 8.67, 115600, 1002910.0, 1333], [20240710, 8.67, 8.68, 8.68, 8.67, 8.68, 51100, 443196.0, 1334], [20240710, 8.68, 8.68, 8.68, 8.67, 8.67, 185000, 1604423.0, 1335], [20240710, 8.67, 8.67, 8.68, 8.67, 8.67, 310300, 2690574.25, 1336], [20240710, 8.67, 8.67, 8.68, 8.67, 8.68, 59500, 516363.0, 1337], [20240710, 8.68, 8.68, 8.69, 8.67, 8.69, 415900, 3609648.0, 1338], [20240710, 8.69, 8.69, 8.71, 8.68, 8.7, 2462700, 21415114.0, 1339], [20240710, 8.7, 8.7, 8.71, 8.7, 8.7, 61200, 532573.0, 1340], [20240710, 8.7, 8.7, 8.7, 8.69, 8.69, 231000, 2009457.0, 1341], [20240710, 8.69, 8.69, 8.7, 8.69, 8.69, 65500, 569430.0, 1342], [20240710, 8.69, 8.69, 8.71, 8.69, 8.7, 184600, 1605955.0, 1343], [20240710, 8.7, 8.7, 8.71, 8.69, 8.7, 201400, 1753235.0, 1344], [20240710, 8.7, 8.69, 8.71, 8.69, 8.7, 192600, 1676473.0, 1345], [20240710, 8.7, 8.7, 8.71, 8.7, 8.71, 152200, 1325440.0, 1346], [20240710, 8.71, 8.71, 8.71, 8.7, 8.71, 156200, 1360451.0, 1347], [20240710, 8.71, 8.7, 8.71, 8.7, 8.71, 60800, 529090.0, 1348], [20240710, 8.71, 8.71, 8.71, 8.7, 8.7, 86000, 748508.0, 1349], [20240710, 8.7, 8.7, 8.72, 8.7, 8.72, 279700, 2436429.5, 1350], [20240710, 8.72, 8.72, 8.72, 8.71, 8.71, 62300, 542956.0, 1351], [20240710, 8.71, 8.72, 8.72, 8.7, 8.71, 245400, 2137478.5, 1352], [20240710, 8.71, 8.71, 8.71, 8.7, 8.71, 91400, 795745.0, 1353], [20240710, 8.71, 8.7, 8.71, 8.69, 8.69, 119400, 1038837.0, 1354], [20240710, 8.69, 8.71, 8.71, 8.69, 8.7, 34300, 298251.0, 1355], [20240710, 8.7, 8.69, 8.7, 8.69, 8.69, 26400, 229510.0, 1356], [20240710, 8.69, 8.69, 8.7, 8.69, 8.69, 142300, 1236950.0, 1357], [20240710, 8.69, 8.69, 8.7, 8.69, 8.7, 64500, 561034.0, 1358], [20240710, 8.7, 8.7, 8.7, 8.69, 8.7, 81800, 711478.0, 1359], [20240710, 8.7, 8.7, 8.7, 8.69, 8.7, 49100, 426975.0, 1400], [20240710, 8.7, 8.7, 8.7, 8.69, 8.7, 158700, 1380514.0, 1401], [20240710, 8.7, 8.71, 8.71, 8.69, 8.7, 214700, 1867839.0, 1402], [20240710, 8.7, 8.7, 8.7, 8.69, 8.7, 68000, 591495.0, 1403], [20240710, 8.7, 8.7, 8.7, 8.69, 8.7, 68500, 595881.0, 1404], [20240710, 8.7, 8.7, 8.71, 8.69, 8.7, 199500, 1734876.0, 1405], [20240710, 8.7, 8.7, 8.71, 8.69, 8.7, 95200, 828295.0, 1406], [20240710, 8.7, 8.7, 8.7, 8.69, 8.69, 41700, 362725.0, 1407], [20240710, 8.69, 8.7, 8.7, 8.69, 8.7, 76100, 662052.0, 1408], [20240710, 8.7, 8.69, 8.7, 8.69, 8.7, 224000, 1948764.38, 1409], [20240710, 8.7, 8.7, 8.7, 8.69, 8.69, 118600, 1031729.0, 1410], [20240710, 8.69, 8.7, 8.7, 8.69, 8.7, 60300, 524525.0, 1411], [20240710, 8.7, 8.7, 8.7, 8.69, 8.7, 96000, 835088.0, 1412], [20240710, 8.7, 8.7, 8.7, 8.69, 8.7, 70100, 609557.0, 1413], [20240710, 8.7, 8.69, 8.7, 8.69, 8.7, 93200, 810490.0, 1414], [20240710, 8.7, 8.7, 8.7, 8.68, 8.69, 252000, 2189972.0, 1415], [20240710, 8.69, 8.68, 8.7, 8.68, 8.69, 115900, 1007974.0, 1416], [20240710, 8.69, 8.7, 8.7, 8.69, 8.69, 199200, 1731776.0, 1417], [20240710, 8.69, 8.7, 8.7, 8.69, 8.7, 60800, 528132.44, 1418], [20240710, 8.7, 8.7, 8.7, 8.69, 8.7, 74200, 645491.0, 1419], [20240710, 8.7, 8.7, 8.7, 8.69, 8.69, 142900, 1243158.0, 1420], [20240710, 8.69, 8.7, 8.71, 8.69, 8.71, 244800, 2131006.25, 1421], [20240710, 8.71, 8.7, 8.71, 8.7, 8.71, 160300, 1395694.0, 1422], [20240710, 8.71, 8.7, 8.71, 8.7, 8.71, 73600, 640876.0, 1423], [20240710, 8.71, 8.71, 8.71, 8.7, 8.71, 210900, 1836395.0, 1424], [20240710, 8.71, 8.7, 8.71, 8.7, 8.71, 95900, 835098.0, 1425], [20240710, 8.71, 8.71, 8.71, 8.7, 8.71, 93200, 811521.0, 1426], [20240710, 8.71, 8.71, 8.71, 8.7, 8.71, 240100, 2091107.12, 1427], [20240710, 8.71, 8.71, 8.71, 8.7, 8.71, 100900, 878041.0, 1428], [20240710, 8.71, 8.71, 8.71, 8.7, 8.7, 177900, 1547915.0, 1429], [20240710, 8.7, 8.7, 8.7, 8.68, 8.69, 251800, 2189150.0, 1430], [20240710, 8.69, 8.69, 8.7, 8.69, 8.7, 59400, 516759.0, 1431], [20240710, 8.7, 8.7, 8.7, 8.69, 8.69, 374300, 3256415.0, 1432], [20240710, 8.69, 8.7, 8.7, 8.69, 8.7, 170000, 1479074.0, 1433], [20240710, 8.7, 8.7, 8.71, 8.69, 8.7, 257500, 2239943.0, 1434], [20240710, 8.7, 8.69, 8.7, 8.69, 8.7, 69600, 605320.0, 1435], [20240710, 8.7, 8.7, 8.7, 8.69, 8.69, 203500, 1768748.0, 1436], [20240710, 8.69, 8.69, 8.69, 8.68, 8.69, 74000, 642872.0, 1437], [20240710, 8.69, 8.69, 8.69, 8.68, 8.69, 72900, 633421.0, 1438], [20240710, 8.69, 8.69, 8.69, 8.68, 8.69, 113200, 983585.0, 1439], [20240710, 8.69, 8.69, 8.69, 8.68, 8.69, 87600, 761108.0, 1440], [20240710, 8.69, 8.68, 8.69, 8.68, 8.69, 65500, 569155.0, 1441], [20240710, 8.69, 8.68, 8.69, 8.68, 8.69, 74700, 648969.0, 1442], [20240710, 8.69, 8.68, 8.69, 8.68, 8.69, 122500, 1064393.0, 1443], [20240710, 8.69, 8.69, 8.69, 8.68, 8.69, 132300, 1149008.0, 1444], [20240710, 8.69, 8.69, 8.69, 8.68, 8.69, 70900, 615778.0, 1445], [20240710, 8.69, 8.68, 8.69, 8.68, 8.69, 111100, 964899.0, 1446], [20240710, 8.69, 8.69, 8.69, 8.68, 8.69, 167800, 1458078.75, 1447], [20240710, 8.69, 8.69, 8.7, 8.68, 8.69, 296600, 2577089.0, 1448], [20240710, 8.69, 8.69, 8.7, 8.68, 8.68, 310700, 2698634.0, 1449], [20240710, 8.68, 8.68, 8.69, 8.68, 8.69, 88000, 764517.0, 1450], [20240710, 8.69, 8.69, 8.7, 8.69, 8.69, 245900, 2137061.0, 1451], [20240710, 8.69, 8.68, 8.7, 8.68, 8.69, 160100, 1391172.0, 1452], [20240710, 8.69, 8.69, 8.7, 8.68, 8.68, 211300, 1835993.0, 1453], [20240710, 8.68, 8.7, 8.7, 8.69, 8.7, 711500, 6190033.0, 1454], [20240710, 8.7, 8.7, 8.71, 8.69, 8.7, 810000, 7045530.0, 1455], [20240710, 8.7, 8.71, 8.71, 8.69, 8.7, 226200, 1966903.25, 1456], [20240710, 8.7, 8.69, 8.7, 8.68, 8.7, 153100, 1331361.0, 1457], [20240710, 8.7, 8.7, 8.7, 8.7, 8.7, 0, 0.0, 1458], [20240710, 8.7, 8.7, 8.7, 8.7, 8.7, 0, 0.0, 1459], [20240710, 8.7, 8.69, 8.69, 8.69, 8.69, 390500, 3393445.0, 1500], [20240711, 8.69, 8.71, 8.73, 8.61, 8.66, 1740900, 15113071.0, 931], [20240711, 8.66, 8.65, 8.67, 8.64, 8.67, 350100, 3029667.0, 932], [20240711, 8.67, 8.67, 8.67, 8.65, 8.65, 500000, 4328808.0, 933], [20240711, 8.65, 8.66, 8.66, 8.65, 8.65, 166800, 1443029.0, 934], [20240711, 8.65, 8.64, 8.65, 8.63, 8.65, 424700, 3669161.0, 935], [20240711, 8.65, 8.65, 8.68, 8.65, 8.66, 420400, 3640101.0, 936], [20240711, 8.66, 8.67, 8.67, 8.66, 8.66, 199400, 1727388.0, 937], [20240711, 8.66, 8.67, 8.68, 8.66, 8.67, 123000, 1066132.0, 938], [20240711, 8.67, 8.68, 8.69, 8.67, 8.68, 196500, 1705929.0, 939], [20240711, 8.68, 8.68, 8.68, 8.66, 8.66, 130200, 1127998.25, 940], [20240711, 8.66, 8.66, 8.69, 8.66, 8.68, 260400, 2260275.0, 941], [20240711, 8.68, 8.68, 8.69, 8.68, 8.68, 233500, 2028570.0, 942], [20240711, 8.68, 8.69, 8.7, 8.68, 8.68, 234200, 2035761.0, 943], [20240711, 8.68, 8.68, 8.68, 8.67, 8.68, 238100, 2066586.0, 944], [20240711, 8.68, 8.69, 8.7, 8.68, 8.68, 242400, 2106913.0, 945], [20240711, 8.68, 8.69, 8.7, 8.67, 8.69, 178600, 1550762.0, 946], [20240711, 8.69, 8.68, 8.69, 8.68, 8.69, 59500, 516679.0, 947], [20240711, 8.69, 8.69, 8.69, 8.68, 8.68, 99500, 864209.0, 948], [20240711, 8.68, 8.68, 8.69, 8.68, 8.68, 96000, 833629.0, 949], [20240711, 8.68, 8.68, 8.69, 8.67, 8.68, 237500, 2061805.0, 950], [20240711, 8.68, 8.68, 8.68, 8.66, 8.66, 411900, 3570774.0, 951], [20240711, 8.66, 8.66, 8.67, 8.66, 8.67, 67300, 583125.0, 952], [20240711, 8.67, 8.67, 8.69, 8.66, 8.67, 423700, 3676291.0, 953], [20240711, 8.67, 8.67, 8.67, 8.66, 8.66, 79500, 688736.0, 954], [20240711, 8.66, 8.66, 8.67, 8.65, 8.65, 150500, 1303955.75, 955], [20240711, 8.65, 8.65, 8.66, 8.65, 8.65, 155600, 1346378.0, 956], [20240711, 8.65, 8.66, 8.66, 8.65, 8.66, 259700, 2248306.25, 957], [20240711, 8.66, 8.66, 8.66, 8.65, 8.66, 88200, 763622.0, 958], [20240711, 8.66, 8.66, 8.66, 8.64, 8.64, 99800, 863580.0, 959], [20240711, 8.64, 8.65, 8.65, 8.64, 8.65, 47400, 409872.0, 1000], [20240711, 8.65, 8.64, 8.65, 8.63, 8.64, 194500, 1680514.0, 1001], [20240711, 8.64, 8.64, 8.65, 8.63, 8.65, 144000, 1244205.0, 1002], [20240711, 8.65, 8.64, 8.66, 8.64, 8.66, 143400, 1240553.0, 1003], [20240711, 8.66, 8.65, 8.66, 8.64, 8.66, 83100, 719143.0, 1004], [20240711, 8.66, 8.66, 8.68, 8.66, 8.67, 322400, 2797036.0, 1005], [20240711, 8.67, 8.69, 8.7, 8.68, 8.69, 185200, 1608735.75, 1006], [20240711, 8.69, 8.68, 8.69, 8.67, 8.67, 187400, 1626850.0, 1007], [20240711, 8.67, 8.67, 8.68, 8.66, 8.67, 112600, 976344.0, 1008], [20240711, 8.67, 8.67, 8.69, 8.67, 8.67, 358900, 3114783.5, 1009], [20240711, 8.67, 8.68, 8.68, 8.66, 8.68, 123100, 1067969.0, 1010], [20240711, 8.68, 8.68, 8.68, 8.65, 8.65, 247200, 2142947.0, 1011], [20240711, 8.65, 8.65, 8.66, 8.65, 8.65, 166100, 1437962.0, 1012], [20240711, 8.65, 8.66, 8.67, 8.65, 8.67, 329200, 2852792.0, 1013], [20240711, 8.67, 8.68, 8.68, 8.65, 8.65, 79500, 688576.0, 1014], [20240711, 8.65, 8.65, 8.66, 8.65, 8.66, 114500, 991642.0, 1015], [20240711, 8.66, 8.66, 8.67, 8.64, 8.66, 231800, 2005101.0, 1016], [20240711, 8.66, 8.65, 8.65, 8.64, 8.65, 264100, 2283177.0, 1017], [20240711, 8.65, 8.65, 8.66, 8.64, 8.64, 78900, 682341.0, 1018], [20240711, 8.64, 8.65, 8.65, 8.64, 8.65, 35400, 306020.0, 1019], [20240711, 8.65, 8.65, 8.66, 8.64, 8.65, 95800, 828781.0, 1020], [20240711, 8.65, 8.65, 8.66, 8.64, 8.66, 116800, 1009907.0, 1021], [20240711, 8.66, 8.64, 8.65, 8.64, 8.65, 156900, 1355723.0, 1022], [20240711, 8.65, 8.64, 8.64, 8.63, 8.63, 55000, 475119.0, 1023], [20240711, 8.63, 8.64, 8.65, 8.63, 8.64, 69500, 600389.0, 1024], [20240711, 8.64, 8.63, 8.63, 8.62, 8.63, 399500, 3447654.0, 1025], [20240711, 8.63, 8.62, 8.63, 8.62, 8.63, 142100, 1225224.0, 1026], [20240711, 8.63, 8.62, 8.63, 8.62, 8.62, 117600, 1013932.0, 1027], [20240711, 8.62, 8.62, 8.63, 8.62, 8.62, 45200, 389746.0, 1028], [20240711, 8.62, 8.63, 8.63, 8.62, 8.63, 51900, 447479.81, 1029], [20240711, 8.63, 8.62, 8.64, 8.62, 8.62, 108300, 934661.0, 1030], [20240711, 8.62, 8.63, 8.64, 8.62, 8.62, 113600, 980299.0, 1031], [20240711, 8.62, 8.63, 8.63, 8.61, 8.61, 530900, 4573567.0, 1032], [20240711, 8.61, 8.62, 8.62, 8.61, 8.61, 114600, 987451.0, 1033], [20240711, 8.61, 8.62, 8.62, 8.61, 8.61, 31100, 267920.0, 1034], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 129700, 1116461.0, 1035], [20240711, 8.6, 8.6, 8.61, 8.6, 8.6, 72900, 627070.0, 1036], [20240711, 8.6, 8.6, 8.6, 8.59, 8.6, 614700, 5285000.0, 1037], [20240711, 8.6, 8.6, 8.6, 8.59, 8.59, 101100, 869011.0, 1038], [20240711, 8.59, 8.59, 8.6, 8.59, 8.59, 30500, 262049.0, 1039], [20240711, 8.59, 8.59, 8.6, 8.58, 8.59, 129500, 1112497.0, 1040], [20240711, 8.59, 8.59, 8.59, 8.58, 8.58, 141400, 1213424.0, 1041], [20240711, 8.58, 8.59, 8.59, 8.57, 8.58, 185100, 1588486.0, 1042], [20240711, 8.58, 8.58, 8.59, 8.57, 8.58, 169200, 1451676.0, 1043], [20240711, 8.58, 8.58, 8.58, 8.57, 8.57, 405000, 3471458.0, 1044], [20240711, 8.57, 8.59, 8.59, 8.58, 8.58, 179700, 1541091.0, 1045], [20240711, 8.58, 8.59, 8.59, 8.57, 8.57, 89100, 764534.0, 1046], [20240711, 8.57, 8.58, 8.58, 8.57, 8.57, 42700, 366266.0, 1047], [20240711, 8.57, 8.58, 8.59, 8.57, 8.58, 94100, 807313.0, 1048], [20240711, 8.58, 8.58, 8.59, 8.58, 8.58, 64600, 554682.0, 1049], [20240711, 8.58, 8.59, 8.59, 8.58, 8.59, 65800, 565016.0, 1050], [20240711, 8.59, 8.59, 8.59, 8.58, 8.58, 16000, 137391.0, 1051], [20240711, 8.58, 8.58, 8.59, 8.58, 8.59, 99200, 851859.0, 1052], [20240711, 8.59, 8.6, 8.6, 8.59, 8.6, 110400, 949313.0, 1053], [20240711, 8.6, 8.6, 8.6, 8.59, 8.6, 33900, 291442.41, 1054], [20240711, 8.6, 8.6, 8.6, 8.59, 8.6, 22600, 194343.0, 1055], [20240711, 8.6, 8.6, 8.61, 8.59, 8.6, 113700, 977188.0, 1056], [20240711, 8.6, 8.61, 8.61, 8.59, 8.59, 22800, 196072.0, 1057], [20240711, 8.59, 8.59, 8.6, 8.59, 8.6, 3600, 30933.0, 1058], [20240711, 8.6, 8.6, 8.6, 8.59, 8.59, 11700, 100517.0, 1059], [20240711, 8.59, 8.6, 8.61, 8.59, 8.6, 83000, 713700.0, 1100], [20240711, 8.6, 8.6, 8.61, 8.59, 8.6, 108500, 932777.0, 1101], [20240711, 8.6, 8.6, 8.61, 8.59, 8.6, 61200, 526351.0, 1102], [20240711, 8.6, 8.6, 8.61, 8.59, 8.6, 24400, 209824.0, 1103], [20240711, 8.6, 8.6, 8.62, 8.6, 8.62, 115200, 991942.0, 1104], [20240711, 8.62, 8.62, 8.62, 8.61, 8.62, 28300, 243919.0, 1105], [20240711, 8.62, 8.62, 8.62, 8.61, 8.62, 47500, 409398.0, 1106], [20240711, 8.62, 8.62, 8.62, 8.61, 8.62, 47500, 409414.0, 1107], [20240711, 8.62, 8.61, 8.62, 8.6, 8.6, 200100, 1723232.0, 1108], [20240711, 8.6, 8.61, 8.62, 8.6, 8.62, 75200, 647479.0, 1109], [20240711, 8.62, 8.62, 8.62, 8.61, 8.61, 48000, 413635.0, 1110], [20240711, 8.61, 8.61, 8.62, 8.6, 8.62, 77100, 663895.0, 1111], [20240711, 8.62, 8.62, 8.62, 8.6, 8.61, 85200, 733775.69, 1112], [20240711, 8.61, 8.62, 8.62, 8.6, 8.6, 111200, 956539.31, 1113], [20240711, 8.6, 8.6, 8.61, 8.6, 8.61, 61000, 525412.69, 1114], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 272100, 2341692.25, 1115], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 16200, 139453.0, 1116], [20240711, 8.61, 8.61, 8.61, 8.59, 8.6, 116600, 1003046.0, 1117], [20240711, 8.6, 8.6, 8.6, 8.59, 8.59, 60900, 523907.31, 1118], [20240711, 8.59, 8.6, 8.61, 8.6, 8.6, 46400, 399135.0, 1119], [20240711, 8.6, 8.6, 8.61, 8.6, 8.61, 23800, 204754.0, 1120], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 32500, 279813.0, 1121], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 30700, 264258.0, 1122], [20240711, 8.61, 8.6, 8.6, 8.59, 8.6, 381500, 3280816.0, 1123], [20240711, 8.6, 8.6, 8.6, 8.59, 8.59, 9300, 79948.0, 1124], [20240711, 8.59, 8.59, 8.6, 8.59, 8.6, 9600, 82520.0, 1125], [20240711, 8.6, 8.59, 8.6, 8.59, 8.6, 35700, 306972.0, 1126], [20240711, 8.6, 8.59, 8.6, 8.59, 8.59, 78400, 673998.0, 1127], [20240711, 8.59, 8.6, 8.6, 8.59, 8.59, 19200, 164964.0, 1128], [20240711, 8.59, 8.6, 8.6, 8.59, 8.6, 39000, 335294.0, 1129], [20240711, 8.6, 8.59, 8.59, 8.58, 8.59, 162000, 1391093.62, 1130], [20240711, 8.59, 8.59, 8.59, 8.58, 8.59, 139400, 1197079.0, 1301], [20240711, 8.59, 8.58, 8.59, 8.58, 8.58, 85600, 734955.0, 1302], [20240711, 8.58, 8.59, 8.59, 8.58, 8.59, 98600, 846735.0, 1303], [20240711, 8.59, 8.59, 8.59, 8.58, 8.59, 88600, 760865.0, 1304], [20240711, 8.59, 8.59, 8.6, 8.59, 8.6, 87400, 750851.0, 1305], [20240711, 8.6, 8.59, 8.6, 8.59, 8.59, 124900, 1072905.0, 1306], [20240711, 8.59, 8.59, 8.6, 8.58, 8.59, 91700, 787802.0, 1307], [20240711, 8.59, 8.59, 8.6, 8.58, 8.59, 94900, 815003.0, 1308], [20240711, 8.59, 8.6, 8.6, 8.58, 8.59, 67600, 580729.0, 1309], [20240711, 8.59, 8.58, 8.59, 8.58, 8.58, 62600, 537348.0, 1310], [20240711, 8.58, 8.58, 8.59, 8.58, 8.58, 105100, 902422.0, 1311], [20240711, 8.58, 8.58, 8.59, 8.58, 8.59, 82900, 711962.0, 1312], [20240711, 8.59, 8.59, 8.6, 8.58, 8.6, 67300, 578146.0, 1313], [20240711, 8.6, 8.6, 8.6, 8.59, 8.6, 69600, 597999.0, 1314], [20240711, 8.6, 8.59, 8.6, 8.59, 8.6, 45700, 392694.0, 1315], [20240711, 8.6, 8.59, 8.6, 8.59, 8.59, 68600, 589458.0, 1316], [20240711, 8.59, 8.6, 8.61, 8.6, 8.61, 91700, 788690.0, 1317], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 126500, 1087990.0, 1318], [20240711, 8.6, 8.6, 8.6, 8.59, 8.6, 143600, 1234477.0, 1319], [20240711, 8.6, 8.6, 8.6, 8.59, 8.6, 57800, 496804.0, 1320], [20240711, 8.6, 8.6, 8.6, 8.59, 8.6, 64900, 557942.0, 1321], [20240711, 8.6, 8.59, 8.6, 8.59, 8.6, 52700, 452926.0, 1322], [20240711, 8.6, 8.6, 8.6, 8.59, 8.6, 54300, 466836.0, 1323], [20240711, 8.6, 8.6, 8.61, 8.59, 8.6, 74800, 643214.0, 1324], [20240711, 8.6, 8.6, 8.61, 8.6, 8.6, 35600, 306342.0, 1325], [20240711, 8.6, 8.6, 8.61, 8.59, 8.6, 84800, 729213.0, 1326], [20240711, 8.6, 8.61, 8.61, 8.59, 8.6, 110600, 951037.0, 1327], [20240711, 8.6, 8.6, 8.6, 8.59, 8.59, 101900, 876102.0, 1328], [20240711, 8.59, 8.6, 8.6, 8.59, 8.6, 56400, 484862.0, 1329], [20240711, 8.6, 8.6, 8.6, 8.59, 8.59, 248700, 2136455.0, 1330], [20240711, 8.59, 8.59, 8.6, 8.58, 8.6, 227100, 1950191.0, 1331], [20240711, 8.6, 8.59, 8.6, 8.59, 8.59, 38900, 334251.0, 1332], [20240711, 8.59, 8.59, 8.6, 8.59, 8.59, 61000, 524279.0, 1333], [20240711, 8.59, 8.59, 8.6, 8.58, 8.59, 172200, 1479153.0, 1334], [20240711, 8.59, 8.58, 8.59, 8.57, 8.57, 293700, 2519872.0, 1335], [20240711, 8.57, 8.57, 8.58, 8.57, 8.57, 367800, 3152471.0, 1336], [20240711, 8.57, 8.57, 8.58, 8.57, 8.58, 110800, 949664.0, 1337], [20240711, 8.58, 8.57, 8.58, 8.57, 8.57, 124700, 1068925.0, 1338], [20240711, 8.57, 8.57, 8.58, 8.57, 8.57, 111500, 955585.0, 1339], [20240711, 8.57, 8.57, 8.58, 8.56, 8.57, 120900, 1036121.0, 1340], [20240711, 8.57, 8.57, 8.58, 8.57, 8.57, 137000, 1174199.0, 1341], [20240711, 8.57, 8.57, 8.58, 8.57, 8.58, 143000, 1225795.75, 1342], [20240711, 8.58, 8.58, 8.58, 8.57, 8.58, 191800, 1644570.0, 1343], [20240711, 8.58, 8.58, 8.58, 8.57, 8.58, 57200, 490471.0, 1344], [20240711, 8.58, 8.57, 8.59, 8.57, 8.58, 209300, 1795909.0, 1345], [20240711, 8.58, 8.59, 8.59, 8.58, 8.59, 94900, 814737.0, 1346], [20240711, 8.59, 8.59, 8.6, 8.59, 8.59, 186700, 1604524.0, 1347], [20240711, 8.59, 8.6, 8.6, 8.59, 8.59, 72700, 624826.0, 1348], [20240711, 8.59, 8.6, 8.6, 8.59, 8.6, 206500, 1774566.0, 1349], [20240711, 8.6, 8.59, 8.6, 8.59, 8.6, 42300, 363632.0, 1350], [20240711, 8.6, 8.59, 8.6, 8.59, 8.6, 61800, 531124.0, 1351], [20240711, 8.6, 8.59, 8.61, 8.59, 8.6, 55700, 478982.0, 1352], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 44800, 385536.0, 1353], [20240711, 8.61, 8.6, 8.61, 8.6, 8.61, 58100, 499773.0, 1354], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 51600, 443950.0, 1355], [20240711, 8.6, 8.6, 8.61, 8.6, 8.6, 128600, 1106255.0, 1356], [20240711, 8.6, 8.61, 8.61, 8.59, 8.6, 474900, 4083160.0, 1357], [20240711, 8.6, 8.6, 8.6, 8.59, 8.59, 70700, 607707.0, 1358], [20240711, 8.59, 8.59, 8.6, 8.59, 8.6, 80300, 690632.5, 1359], [20240711, 8.6, 8.59, 8.6, 8.59, 8.6, 61200, 525964.12, 1400], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 101500, 873650.0, 1401], [20240711, 8.61, 8.6, 8.62, 8.6, 8.61, 517400, 4455270.0, 1402], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 172700, 1486160.0, 1403], [20240711, 8.6, 8.6, 8.61, 8.6, 8.6, 108000, 929296.0, 1404], [20240711, 8.6, 8.61, 8.61, 8.6, 8.6, 59200, 509298.0, 1405], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 42600, 366507.0, 1406], [20240711, 8.61, 8.61, 8.61, 8.6, 8.61, 60700, 522252.0, 1407], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 75500, 649602.0, 1408], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 48000, 413058.0, 1409], [20240711, 8.61, 8.6, 8.62, 8.6, 8.6, 295100, 2540732.0, 1410], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 53000, 456057.0, 1411], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 22900, 197024.0, 1412], [20240711, 8.6, 8.6, 8.61, 8.6, 8.6, 35300, 303645.0, 1413], [20240711, 8.6, 8.61, 8.61, 8.6, 8.6, 66100, 568526.0, 1414], [20240711, 8.6, 8.6, 8.61, 8.59, 8.59, 217000, 1865882.0, 1415], [20240711, 8.59, 8.6, 8.6, 8.59, 8.59, 65500, 563023.0, 1416], [20240711, 8.59, 8.59, 8.61, 8.59, 8.61, 559500, 4806218.5, 1417], [20240711, 8.61, 8.6, 8.61, 8.6, 8.6, 33800, 290711.0, 1418], [20240711, 8.6, 8.6, 8.61, 8.6, 8.6, 244000, 2098137.0, 1419], [20240711, 8.6, 8.59, 8.61, 8.59, 8.6, 71700, 616629.0, 1420], [20240711, 8.6, 8.6, 8.61, 8.6, 8.61, 48400, 416282.0, 1421], [20240711, 8.61, 8.6, 8.61, 8.6, 8.61, 40000, 344049.0, 1422], [20240711, 8.61, 8.6, 8.61, 8.6, 8.61, 60800, 522950.0, 1423], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 98200, 845146.19, 1424], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 121000, 1041213.0, 1425], [20240711, 8.61, 8.6, 8.61, 8.6, 8.6, 96300, 828801.0, 1426], [20240711, 8.6, 8.61, 8.62, 8.61, 8.61, 205000, 1765612.38, 1427], [20240711, 8.61, 8.62, 8.62, 8.61, 8.61, 55300, 476356.0, 1428], [20240711, 8.61, 8.62, 8.62, 8.61, 8.62, 69100, 595449.0, 1429], [20240711, 8.62, 8.62, 8.62, 8.61, 8.62, 59100, 509184.0, 1430], [20240711, 8.62, 8.61, 8.62, 8.61, 8.61, 113200, 975100.0, 1431], [20240711, 8.61, 8.62, 8.62, 8.61, 8.61, 43100, 371270.0, 1432], [20240711, 8.61, 8.61, 8.62, 8.6, 8.6, 427200, 3678052.0, 1433], [20240711, 8.6, 8.61, 8.61, 8.6, 8.6, 232300, 1998206.0, 1434], [20240711, 8.6, 8.61, 8.61, 8.6, 8.61, 169200, 1456693.0, 1435], [20240711, 8.61, 8.61, 8.62, 8.6, 8.61, 352300, 3032147.0, 1436], [20240711, 8.61, 8.61, 8.62, 8.6, 8.6, 153700, 1323244.0, 1437], [20240711, 8.6, 8.6, 8.61, 8.6, 8.6, 55400, 476588.0, 1438], [20240711, 8.6, 8.6, 8.61, 8.6, 8.61, 42300, 364054.0, 1439], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 63400, 545595.0, 1440], [20240711, 8.6, 8.6, 8.61, 8.6, 8.61, 126900, 1092383.0, 1441], [20240711, 8.61, 8.61, 8.61, 8.6, 8.6, 98300, 846224.0, 1442], [20240711, 8.6, 8.61, 8.62, 8.6, 8.62, 249000, 2143872.0, 1443], [20240711, 8.62, 8.62, 8.62, 8.61, 8.62, 42100, 362790.0, 1444], [20240711, 8.62, 8.61, 8.62, 8.61, 8.61, 200200, 1725172.0, 1445], [20240711, 8.61, 8.61, 8.62, 8.61, 8.61, 70600, 607969.5, 1446], [20240711, 8.61, 8.62, 8.62, 8.61, 8.62, 34200, 294632.0, 1447], [20240711, 8.62, 8.62, 8.62, 8.61, 8.62, 112800, 972104.0, 1448], [20240711, 8.62, 8.61, 8.62, 8.61, 8.62, 124400, 1071520.0, 1449], [20240711, 8.62, 8.62, 8.62, 8.61, 8.62, 263100, 2266977.0, 1450], [20240711, 8.62, 8.61, 8.63, 8.61, 8.62, 141700, 1221521.12, 1451], [20240711, 8.62, 8.62, 8.63, 8.62, 8.63, 153000, 1319382.0, 1452], [20240711, 8.63, 8.62, 8.63, 8.62, 8.62, 138200, 1191392.62, 1453], [20240711, 8.62, 8.62, 8.63, 8.62, 8.63, 356100, 3071933.0, 1454], [20240711, 8.63, 8.62, 8.62, 8.6, 8.6, 348700, 3004148.0, 1455], [20240711, 8.6, 8.6, 8.63, 8.6, 8.62, 235900, 2031802.0, 1456], [20240711, 8.62, 8.61, 8.63, 8.6, 8.62, 156200, 1345554.62, 1457], [20240711, 8.62, 8.63, 8.63, 8.63, 8.63, 4100, 35379.0, 1458], [20240711, 8.63, 8.63, 8.63, 8.63, 8.63, 0, 0.0, 1459], [20240711, 8.63, 8.6, 8.6, 8.6, 8.6, 1071700, 9216620.0, 1500], [20240712, 8.6, 8.63, 8.68, 8.61, 8.66, 1346600, 11635145.0, 931], [20240712, 8.66, 8.65, 8.66, 8.65, 8.65, 495800, 4290186.0, 932], [20240712, 8.65, 8.65, 8.67, 8.65, 8.67, 380900, 3297814.0, 933], [20240712, 8.67, 8.66, 8.69, 8.66, 8.68, 753400, 6537437.0, 934], [20240712, 8.68, 8.68, 8.7, 8.67, 8.67, 578000, 5022625.0, 935], [20240712, 8.67, 8.67, 8.68, 8.67, 8.67, 198900, 1724993.0, 936], [20240712, 8.67, 8.69, 8.7, 8.68, 8.7, 527400, 4583060.0, 937], [20240712, 8.7, 8.7, 8.71, 8.69, 8.7, 491900, 4278499.0, 938], [20240712, 8.7, 8.69, 8.73, 8.69, 8.72, 1288800, 11228043.0, 939], [20240712, 8.72, 8.71, 8.72, 8.71, 8.71, 323400, 2816735.0, 940], [20240712, 8.71, 8.71, 8.74, 8.71, 8.73, 1002100, 8741102.0, 941], [20240712, 8.73, 8.72, 8.74, 8.72, 8.73, 391200, 3417331.0, 942], [20240712, 8.73, 8.73, 8.76, 8.72, 8.74, 1530900, 13382526.0, 943], [20240712, 8.74, 8.73, 8.75, 8.73, 8.73, 246500, 2154350.0, 944], [20240712, 8.73, 8.73, 8.75, 8.73, 8.74, 662400, 5789026.0, 945], [20240712, 8.74, 8.74, 8.76, 8.74, 8.74, 624100, 5460629.0, 946], [20240712, 8.74, 8.74, 8.75, 8.74, 8.74, 120900, 1057564.0, 947], [20240712, 8.74, 8.74, 8.76, 8.73, 8.74, 730600, 6390515.0, 948], [20240712, 8.74, 8.73, 8.75, 8.73, 8.74, 201500, 1761735.62, 949], [20240712, 8.74, 8.75, 8.76, 8.75, 8.76, 347700, 3043752.0, 950], [20240712, 8.76, 8.75, 8.77, 8.75, 8.76, 535300, 4688456.0, 951], [20240712, 8.76, 8.76, 8.77, 8.75, 8.75, 591600, 5181815.0, 952], [20240712, 8.75, 8.75, 8.75, 8.74, 8.75, 181200, 1585409.0, 953], [20240712, 8.75, 8.74, 8.75, 8.73, 8.74, 217300, 1899047.0, 954], [20240712, 8.74, 8.74, 8.75, 8.74, 8.74, 249700, 2183748.0, 955], [20240712, 8.74, 8.74, 8.76, 8.74, 8.75, 103900, 909678.0, 956], [20240712, 8.75, 8.75, 8.75, 8.73, 8.74, 290200, 2538291.0, 957], [20240712, 8.74, 8.74, 8.75, 8.74, 8.75, 56300, 492282.0, 958], [20240712, 8.75, 8.75, 8.76, 8.75, 8.75, 268600, 2351063.75, 959], [20240712, 8.75, 8.75, 8.76, 8.75, 8.76, 121700, 1065406.0, 1000], [20240712, 8.76, 8.76, 8.77, 8.75, 8.77, 1031700, 9039208.0, 1001], [20240712, 8.77, 8.77, 8.77, 8.75, 8.75, 191400, 1676255.0, 1002], [20240712, 8.75, 8.76, 8.76, 8.74, 8.76, 346200, 3029837.0, 1003], [20240712, 8.76, 8.76, 8.76, 8.74, 8.75, 142600, 1248200.75, 1004], [20240712, 8.75, 8.76, 8.76, 8.75, 8.75, 214300, 1875776.0, 1005], [20240712, 8.75, 8.75, 8.76, 8.75, 8.75, 197800, 1732517.0, 1006], [20240712, 8.75, 8.76, 8.76, 8.75, 8.76, 238600, 2089827.0, 1007], [20240712, 8.76, 8.76, 8.76, 8.74, 8.75, 357900, 3131358.0, 1008], [20240712, 8.75, 8.75, 8.75, 8.74, 8.75, 112000, 979929.0, 1009], [20240712, 8.75, 8.75, 8.75, 8.74, 8.74, 44100, 385745.0, 1010], [20240712, 8.74, 8.74, 8.75, 8.73, 8.73, 151100, 1320901.25, 1011], [20240712, 8.73, 8.73, 8.74, 8.73, 8.73, 154000, 1344962.0, 1012], [20240712, 8.73, 8.73, 8.74, 8.72, 8.74, 504400, 4403005.0, 1013], [20240712, 8.74, 8.73, 8.74, 8.73, 8.73, 73500, 642015.0, 1014], [20240712, 8.73, 8.74, 8.74, 8.73, 8.74, 50700, 442767.0, 1015], [20240712, 8.74, 8.75, 8.75, 8.74, 8.75, 418700, 3660792.0, 1016], [20240712, 8.75, 8.74, 8.75, 8.74, 8.75, 163000, 1425209.0, 1017], [20240712, 8.75, 8.75, 8.76, 8.75, 8.76, 539700, 4726263.0, 1018], [20240712, 8.76, 8.76, 8.76, 8.75, 8.76, 239700, 2099146.0, 1019], [20240712, 8.76, 8.75, 8.77, 8.75, 8.76, 455900, 3994037.0, 1020], [20240712, 8.76, 8.76, 8.79, 8.76, 8.79, 1218200, 10689494.0, 1021], [20240712, 8.79, 8.78, 8.8, 8.78, 8.79, 852800, 7495919.5, 1022], [20240712, 8.79, 8.79, 8.8, 8.79, 8.79, 392200, 3449597.0, 1023], [20240712, 8.79, 8.8, 8.8, 8.78, 8.78, 177100, 1556578.5, 1024], [20240712, 8.78, 8.79, 8.82, 8.79, 8.81, 2038500, 17942648.0, 1025], [20240712, 8.81, 8.82, 8.82, 8.81, 8.82, 546900, 4822956.0, 1026], [20240712, 8.82, 8.82, 8.83, 8.81, 8.82, 302500, 2668111.0, 1027], [20240712, 8.82, 8.82, 8.83, 8.81, 8.81, 425200, 3752112.0, 1028], [20240712, 8.81, 8.81, 8.82, 8.81, 8.81, 218000, 1921673.0, 1029], [20240712, 8.81, 8.81, 8.83, 8.81, 8.82, 479000, 4226147.0, 1030], [20240712, 8.82, 8.83, 8.84, 8.82, 8.83, 469000, 4140438.0, 1031], [20240712, 8.83, 8.83, 8.84, 8.83, 8.84, 278400, 2459521.0, 1032], [20240712, 8.84, 8.83, 8.84, 8.83, 8.83, 242800, 2145737.0, 1033], [20240712, 8.83, 8.83, 8.84, 8.81, 8.81, 624400, 5513304.0, 1034], [20240712, 8.81, 8.81, 8.83, 8.81, 8.83, 241700, 2131690.0, 1035], [20240712, 8.83, 8.83, 8.83, 8.82, 8.82, 273600, 2415793.0, 1036], [20240712, 8.82, 8.83, 8.84, 8.82, 8.82, 258400, 2281093.0, 1037], [20240712, 8.82, 8.83, 8.84, 8.83, 8.83, 159000, 1405048.0, 1038], [20240712, 8.83, 8.84, 8.84, 8.83, 8.83, 60100, 531084.0, 1039], [20240712, 8.83, 8.84, 8.85, 8.83, 8.84, 1544800, 13653613.0, 1040], [20240712, 8.84, 8.84, 8.84, 8.83, 8.84, 68600, 606807.06, 1041], [20240712, 8.84, 8.83, 8.84, 8.81, 8.82, 226800, 2000517.0, 1042], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 66100, 583254.0, 1043], [20240712, 8.82, 8.83, 8.83, 8.82, 8.82, 130600, 1152289.0, 1044], [20240712, 8.82, 8.82, 8.82, 8.81, 8.81, 44700, 394054.0, 1045], [20240712, 8.81, 8.82, 8.82, 8.82, 8.82, 28700, 253119.0, 1046], [20240712, 8.82, 8.82, 8.82, 8.8, 8.8, 728200, 6412983.0, 1047], [20240712, 8.8, 8.81, 8.82, 8.81, 8.81, 353700, 3117514.0, 1048], [20240712, 8.81, 8.82, 8.82, 8.81, 8.82, 58900, 519283.0, 1049], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 205800, 1814173.0, 1050], [20240712, 8.82, 8.81, 8.81, 8.8, 8.8, 259800, 2288236.0, 1051], [20240712, 8.8, 8.81, 8.82, 8.8, 8.81, 495700, 4365857.0, 1052], [20240712, 8.81, 8.82, 8.82, 8.8, 8.8, 234300, 2063620.0, 1053], [20240712, 8.8, 8.8, 8.81, 8.79, 8.79, 130600, 1149261.0, 1054], [20240712, 8.79, 8.8, 8.8, 8.79, 8.8, 97900, 861436.0, 1055], [20240712, 8.8, 8.8, 8.81, 8.8, 8.81, 60900, 536390.0, 1056], [20240712, 8.81, 8.81, 8.82, 8.8, 8.81, 113500, 1000018.0, 1057], [20240712, 8.81, 8.81, 8.82, 8.81, 8.81, 60600, 534030.0, 1058], [20240712, 8.81, 8.81, 8.81, 8.8, 8.81, 68200, 600705.0, 1059], [20240712, 8.81, 8.81, 8.81, 8.8, 8.8, 27400, 241164.0, 1100], [20240712, 8.8, 8.81, 8.81, 8.8, 8.8, 34500, 303854.0, 1101], [20240712, 8.8, 8.81, 8.81, 8.8, 8.8, 56100, 494410.59, 1102], [20240712, 8.8, 8.81, 8.81, 8.8, 8.8, 21300, 187464.0, 1103], [20240712, 8.8, 8.8, 8.81, 8.8, 8.8, 24100, 212173.0, 1104], [20240712, 8.8, 8.8, 8.81, 8.78, 8.78, 818200, 7194804.0, 1105], [20240712, 8.78, 8.78, 8.79, 8.78, 8.79, 48100, 422689.0, 1106], [20240712, 8.79, 8.79, 8.79, 8.78, 8.79, 23500, 206344.0, 1107], [20240712, 8.79, 8.78, 8.79, 8.78, 8.78, 44100, 387290.0, 1108], [20240712, 8.78, 8.78, 8.79, 8.78, 8.79, 124700, 1095730.0, 1109], [20240712, 8.79, 8.79, 8.81, 8.79, 8.8, 97100, 854421.0, 1110], [20240712, 8.8, 8.8, 8.81, 8.8, 8.81, 36600, 322203.0, 1111], [20240712, 8.81, 8.81, 8.81, 8.8, 8.8, 41900, 368934.0, 1112], [20240712, 8.8, 8.81, 8.81, 8.8, 8.81, 127600, 1123005.0, 1113], [20240712, 8.81, 8.8, 8.81, 8.8, 8.81, 40100, 353013.0, 1114], [20240712, 8.81, 8.81, 8.82, 8.8, 8.82, 347300, 3059808.0, 1115], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 19700, 173623.0, 1116], [20240712, 8.82, 8.82, 8.82, 8.81, 8.81, 31600, 278551.0, 1117], [20240712, 8.81, 8.82, 8.82, 8.81, 8.82, 21700, 191294.0, 1118], [20240712, 8.82, 8.82, 8.82, 8.81, 8.81, 53100, 468002.0, 1119], [20240712, 8.81, 8.82, 8.82, 8.8, 8.8, 192700, 1697548.0, 1120], [20240712, 8.8, 8.81, 8.81, 8.8, 8.81, 35100, 308918.0, 1121], [20240712, 8.81, 8.81, 8.81, 8.8, 8.81, 39500, 347911.0, 1122], [20240712, 8.81, 8.8, 8.82, 8.8, 8.82, 172100, 1516046.0, 1123], [20240712, 8.82, 8.81, 8.82, 8.81, 8.81, 61700, 543774.0, 1124], [20240712, 8.81, 8.82, 8.82, 8.81, 8.81, 55900, 492773.0, 1125], [20240712, 8.81, 8.81, 8.82, 8.81, 8.81, 223900, 1973490.0, 1126], [20240712, 8.81, 8.82, 8.82, 8.81, 8.82, 77400, 682434.0, 1127], [20240712, 8.82, 8.82, 8.82, 8.8, 8.81, 209000, 1841664.0, 1128], [20240712, 8.81, 8.8, 8.81, 8.8, 8.81, 82100, 723180.0, 1129], [20240712, 8.81, 8.81, 8.82, 8.81, 8.81, 176000, 1550425.88, 1130], [20240712, 8.81, 8.8, 8.84, 8.8, 8.84, 1298300, 11453484.0, 1301], [20240712, 8.84, 8.84, 8.84, 8.83, 8.84, 186300, 1646841.0, 1302], [20240712, 8.84, 8.84, 8.85, 8.84, 8.84, 582400, 5149406.0, 1303], [20240712, 8.84, 8.84, 8.85, 8.83, 8.83, 170000, 1502143.0, 1304], [20240712, 8.83, 8.84, 8.84, 8.81, 8.81, 198000, 1746035.0, 1305], [20240712, 8.81, 8.81, 8.82, 8.81, 8.81, 100300, 883874.0, 1306], [20240712, 8.81, 8.82, 8.82, 8.81, 8.81, 127200, 1120767.0, 1307], [20240712, 8.81, 8.81, 8.82, 8.81, 8.81, 224900, 1981505.38, 1308], [20240712, 8.81, 8.81, 8.82, 8.81, 8.81, 82800, 729552.0, 1309], [20240712, 8.81, 8.81, 8.82, 8.81, 8.82, 132500, 1168257.0, 1310], [20240712, 8.82, 8.81, 8.82, 8.81, 8.81, 80500, 709434.0, 1311], [20240712, 8.81, 8.81, 8.82, 8.81, 8.82, 142700, 1258277.0, 1312], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 132300, 1166630.0, 1313], [20240712, 8.82, 8.81, 8.82, 8.81, 8.81, 91400, 805879.0, 1314], [20240712, 8.81, 8.82, 8.83, 8.81, 8.82, 166100, 1465322.62, 1315], [20240712, 8.82, 8.83, 8.83, 8.82, 8.83, 275900, 2436073.0, 1316], [20240712, 8.83, 8.83, 8.83, 8.82, 8.82, 152600, 1347147.0, 1317], [20240712, 8.82, 8.84, 8.84, 8.82, 8.82, 91500, 807993.0, 1318], [20240712, 8.82, 8.83, 8.83, 8.81, 8.82, 130500, 1150904.0, 1319], [20240712, 8.82, 8.81, 8.82, 8.81, 8.81, 41100, 362697.88, 1320], [20240712, 8.81, 8.82, 8.83, 8.82, 8.82, 158400, 1397169.0, 1321], [20240712, 8.82, 8.83, 8.83, 8.82, 8.82, 45900, 405093.0, 1322], [20240712, 8.82, 8.82, 8.83, 8.81, 8.81, 189400, 1670613.0, 1323], [20240712, 8.81, 8.81, 8.83, 8.81, 8.82, 153600, 1354642.0, 1324], [20240712, 8.82, 8.83, 8.83, 8.82, 8.83, 38800, 342339.0, 1325], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 91300, 805922.0, 1326], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 107400, 948194.0, 1327], [20240712, 8.82, 8.83, 8.83, 8.82, 8.82, 24500, 216236.0, 1328], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 77300, 682375.0, 1329], [20240712, 8.83, 8.83, 8.83, 8.82, 8.82, 123700, 1091242.0, 1330], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 34300, 302627.0, 1331], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 83600, 737610.0, 1332], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 49100, 433333.0, 1333], [20240712, 8.82, 8.83, 8.83, 8.82, 8.83, 158500, 1398522.0, 1334], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 46000, 405881.0, 1335], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 481800, 4249354.0, 1336], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 75900, 669646.0, 1337], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 59900, 528494.0, 1338], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 61100, 539034.0, 1339], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 339600, 2998345.0, 1340], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 47000, 414744.0, 1341], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 59600, 525920.0, 1342], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 554400, 4888513.0, 1343], [20240712, 8.82, 8.81, 8.82, 8.81, 8.81, 46100, 406195.0, 1344], [20240712, 8.81, 8.81, 8.82, 8.81, 8.81, 142300, 1253869.0, 1345], [20240712, 8.81, 8.81, 8.82, 8.8, 8.81, 246800, 2174005.0, 1346], [20240712, 8.81, 8.8, 8.8, 8.79, 8.79, 654700, 5761215.0, 1347], [20240712, 8.79, 8.8, 8.82, 8.79, 8.81, 350000, 3081654.0, 1348], [20240712, 8.81, 8.81, 8.82, 8.8, 8.8, 177000, 1558818.0, 1349], [20240712, 8.8, 8.8, 8.81, 8.8, 8.81, 56900, 501220.0, 1350], [20240712, 8.81, 8.8, 8.81, 8.8, 8.8, 124000, 1091838.0, 1351], [20240712, 8.8, 8.8, 8.81, 8.8, 8.8, 71100, 626040.0, 1352], [20240712, 8.8, 8.8, 8.81, 8.8, 8.81, 89700, 790144.0, 1353], [20240712, 8.81, 8.8, 8.81, 8.8, 8.81, 169000, 1488695.0, 1354], [20240712, 8.81, 8.8, 8.82, 8.8, 8.82, 143300, 1262689.0, 1355], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 40400, 356173.0, 1356], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 68700, 605487.0, 1357], [20240712, 8.82, 8.82, 8.82, 8.81, 8.81, 104100, 917886.0, 1358], [20240712, 8.81, 8.81, 8.82, 8.81, 8.82, 199700, 1761132.0, 1359], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 62100, 547968.0, 1400], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 197300, 1740378.0, 1401], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 47100, 415550.0, 1402], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 67700, 597414.0, 1403], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 130800, 1153554.0, 1404], [20240712, 8.82, 8.82, 8.83, 8.81, 8.82, 57700, 508876.0, 1405], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 91200, 804404.0, 1406], [20240712, 8.82, 8.82, 8.83, 8.81, 8.81, 90900, 801760.0, 1407], [20240712, 8.81, 8.82, 8.82, 8.81, 8.82, 110900, 978143.56, 1408], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 61300, 540706.0, 1409], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 82600, 728581.0, 1410], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 75300, 664149.0, 1411], [20240712, 8.82, 8.82, 8.82, 8.81, 8.82, 57400, 506219.0, 1412], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 124800, 1100873.0, 1413], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 68800, 607047.0, 1414], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 54100, 477569.0, 1415], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 75500, 666283.0, 1416], [20240712, 8.82, 8.83, 8.83, 8.82, 8.83, 40400, 356591.0, 1417], [20240712, 8.83, 8.82, 8.83, 8.82, 8.83, 65900, 581699.0, 1418], [20240712, 8.83, 8.82, 8.83, 8.82, 8.82, 67300, 594148.0, 1419], [20240712, 8.82, 8.83, 8.83, 8.82, 8.83, 55000, 485439.0, 1420], [20240712, 8.83, 8.83, 8.83, 8.82, 8.83, 56000, 494443.0, 1421], [20240712, 8.83, 8.83, 8.83, 8.82, 8.83, 59000, 520389.09, 1422], [20240712, 8.83, 8.83, 8.83, 8.82, 8.83, 67200, 593281.0, 1423], [20240712, 8.83, 8.83, 8.83, 8.82, 8.83, 81500, 719216.0, 1424], [20240712, 8.83, 8.83, 8.83, 8.82, 8.83, 125900, 1111199.0, 1425], [20240712, 8.83, 8.83, 8.83, 8.82, 8.82, 57800, 510073.0, 1426], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 87400, 771439.0, 1427], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 77200, 681454.0, 1428], [20240712, 8.83, 8.83, 8.83, 8.81, 8.81, 413200, 3644490.0, 1429], [20240712, 8.81, 8.82, 8.83, 8.82, 8.83, 195600, 1725205.12, 1430], [20240712, 8.83, 8.83, 8.83, 8.82, 8.82, 353900, 3124780.0, 1431], [20240712, 8.82, 8.83, 8.84, 8.83, 8.83, 363700, 3211803.0, 1432], [20240712, 8.83, 8.83, 8.83, 8.82, 8.83, 74600, 658691.0, 1433], [20240712, 8.83, 8.83, 8.83, 8.82, 8.83, 111100, 980594.0, 1434], [20240712, 8.83, 8.83, 8.83, 8.82, 8.82, 63200, 557860.0, 1435], [20240712, 8.82, 8.83, 8.83, 8.82, 8.83, 191400, 1689395.25, 1436], [20240712, 8.83, 8.83, 8.84, 8.83, 8.84, 74200, 655385.0, 1437], [20240712, 8.84, 8.84, 8.84, 8.83, 8.84, 81400, 719311.0, 1438], [20240712, 8.84, 8.84, 8.84, 8.83, 8.83, 85100, 751927.0, 1439], [20240712, 8.83, 8.84, 8.84, 8.83, 8.83, 180700, 1596095.0, 1440], [20240712, 8.83, 8.83, 8.84, 8.83, 8.83, 492500, 4348892.0, 1441], [20240712, 8.83, 8.84, 8.84, 8.82, 8.83, 208400, 1840166.0, 1442], [20240712, 8.83, 8.83, 8.84, 8.83, 8.84, 156000, 1377784.0, 1443], [20240712, 8.84, 8.83, 8.84, 8.83, 8.83, 189800, 1676651.0, 1444], [20240712, 8.83, 8.83, 8.84, 8.83, 8.83, 64200, 567041.0, 1445], [20240712, 8.83, 8.83, 8.84, 8.83, 8.83, 130400, 1151940.0, 1446], [20240712, 8.83, 8.83, 8.83, 8.82, 8.82, 523200, 4620246.0, 1447], [20240712, 8.82, 8.83, 8.83, 8.82, 8.82, 63200, 557929.0, 1448], [20240712, 8.82, 8.83, 8.83, 8.82, 8.82, 141400, 1248039.38, 1449], [20240712, 8.82, 8.83, 8.83, 8.82, 8.82, 131200, 1158356.25, 1450], [20240712, 8.82, 8.83, 8.83, 8.82, 8.82, 278300, 2454860.0, 1451], [20240712, 8.82, 8.82, 8.83, 8.82, 8.83, 277900, 2451559.0, 1452], [20240712, 8.83, 8.83, 8.83, 8.82, 8.83, 170100, 1500740.0, 1453], [20240712, 8.83, 8.83, 8.83, 8.82, 8.82, 184100, 1625060.0, 1454], [20240712, 8.82, 8.82, 8.83, 8.82, 8.82, 264000, 2330395.0, 1455], [20240712, 8.82, 8.83, 8.83, 8.82, 8.82, 326600, 2883522.5, 1456], [20240712, 8.82, 8.83, 8.84, 8.82, 8.84, 253200, 2235838.5, 1457], [20240712, 8.84, 8.84, 8.84, 8.84, 8.84, 9000, 79560.0, 1458], [20240712, 8.84, 8.84, 8.84, 8.84, 8.84, 0, 0.0, 1459], [20240712, 8.84, 8.84, 8.84, 8.84, 8.84, 681400, 6023576.0, 1500], [20240715, 8.84, 8.83, 8.87, 8.82, 8.87, 1822100, 16121307.0, 931], [20240715, 8.87, 8.86, 8.88, 8.86, 8.87, 871300, 7727262.0, 932], [20240715, 8.87, 8.87, 8.9, 8.87, 8.89, 1043900, 9273347.0, 933], [20240715, 8.89, 8.89, 8.89, 8.85, 8.87, 1176900, 10430096.0, 934], [20240715, 8.87, 8.87, 8.88, 8.86, 8.87, 318800, 2827815.0, 935], [20240715, 8.87, 8.87, 8.88, 8.86, 8.87, 411600, 3650298.0, 936], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 143200, 1269514.0, 937], [20240715, 8.87, 8.87, 8.87, 8.83, 8.84, 495500, 4387268.5, 938], [20240715, 8.84, 8.84, 8.84, 8.81, 8.82, 328700, 2900457.0, 939], [20240715, 8.82, 8.81, 8.83, 8.8, 8.83, 436600, 3850056.0, 940], [20240715, 8.83, 8.82, 8.83, 8.81, 8.81, 256500, 2261992.0, 941], [20240715, 8.81, 8.81, 8.82, 8.81, 8.81, 175400, 1545947.0, 942], [20240715, 8.81, 8.82, 8.83, 8.81, 8.83, 212600, 1875011.0, 943], [20240715, 8.83, 8.82, 8.83, 8.81, 8.83, 207300, 1828632.0, 944], [20240715, 8.83, 8.83, 8.84, 8.82, 8.83, 327700, 2893765.0, 945], [20240715, 8.83, 8.83, 8.85, 8.82, 8.85, 212000, 1873927.0, 946], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 87000, 769677.0, 947], [20240715, 8.85, 8.85, 8.86, 8.84, 8.84, 405000, 3584432.0, 948], [20240715, 8.84, 8.83, 8.85, 8.83, 8.84, 145500, 1285765.0, 949], [20240715, 8.84, 8.84, 8.85, 8.84, 8.84, 224100, 1980258.0, 950], [20240715, 8.84, 8.84, 8.85, 8.84, 8.84, 49100, 434238.0, 951], [20240715, 8.84, 8.85, 8.85, 8.84, 8.85, 137700, 1217622.0, 952], [20240715, 8.85, 8.84, 8.86, 8.84, 8.85, 260000, 2300260.5, 953], [20240715, 8.85, 8.85, 8.85, 8.84, 8.84, 86200, 762187.0, 954], [20240715, 8.84, 8.84, 8.85, 8.84, 8.84, 246200, 2176615.0, 955], [20240715, 8.84, 8.85, 8.85, 8.84, 8.85, 114400, 1011694.0, 956], [20240715, 8.85, 8.84, 8.85, 8.84, 8.85, 133000, 1175965.0, 957], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 62800, 555304.62, 958], [20240715, 8.85, 8.84, 8.85, 8.83, 8.85, 427500, 3780273.5, 959], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 88100, 779268.0, 1000], [20240715, 8.85, 8.85, 8.86, 8.85, 8.86, 205900, 1822270.5, 1001], [20240715, 8.86, 8.86, 8.86, 8.84, 8.84, 398200, 3523430.0, 1002], [20240715, 8.84, 8.84, 8.84, 8.82, 8.83, 478300, 4221582.0, 1003], [20240715, 8.83, 8.82, 8.84, 8.82, 8.84, 182500, 1610899.0, 1004], [20240715, 8.84, 8.84, 8.85, 8.84, 8.85, 101100, 894044.0, 1005], [20240715, 8.85, 8.85, 8.86, 8.84, 8.85, 240600, 2129237.0, 1006], [20240715, 8.85, 8.85, 8.85, 8.84, 8.84, 108800, 962987.0, 1007], [20240715, 8.84, 8.85, 8.85, 8.84, 8.84, 101100, 894267.0, 1008], [20240715, 8.84, 8.85, 8.85, 8.83, 8.84, 126300, 1116750.88, 1009], [20240715, 8.84, 8.84, 8.85, 8.84, 8.85, 499200, 4414276.0, 1010], [20240715, 8.85, 8.84, 8.86, 8.84, 8.86, 137000, 1212316.0, 1011], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 106400, 942355.0, 1012], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 85700, 759005.0, 1013], [20240715, 8.86, 8.86, 8.87, 8.85, 8.86, 224400, 1987631.0, 1014], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 91500, 810499.0, 1015], [20240715, 8.86, 8.86, 8.87, 8.85, 8.86, 170600, 1511080.0, 1016], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 132900, 1176848.0, 1017], [20240715, 8.86, 8.86, 8.88, 8.85, 8.87, 359900, 3192091.0, 1018], [20240715, 8.87, 8.88, 8.88, 8.86, 8.86, 122600, 1087425.0, 1019], [20240715, 8.86, 8.87, 8.87, 8.86, 8.87, 98600, 874255.0, 1020], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 60000, 532108.0, 1021], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 96600, 856359.0, 1022], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 267300, 2369269.0, 1023], [20240715, 8.87, 8.86, 8.87, 8.86, 8.87, 79100, 701084.25, 1024], [20240715, 8.87, 8.86, 8.87, 8.86, 8.86, 236900, 2099387.0, 1025], [20240715, 8.86, 8.86, 8.87, 8.86, 8.86, 140100, 1241713.0, 1026], [20240715, 8.86, 8.86, 8.87, 8.85, 8.86, 126800, 1123537.0, 1027], [20240715, 8.86, 8.87, 8.87, 8.86, 8.86, 97800, 866774.0, 1028], [20240715, 8.86, 8.86, 8.87, 8.85, 8.86, 216500, 1917974.0, 1029], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 122000, 1080822.0, 1030], [20240715, 8.86, 8.87, 8.87, 8.85, 8.86, 234700, 2079250.0, 1031], [20240715, 8.86, 8.85, 8.86, 8.84, 8.84, 475000, 4203621.0, 1032], [20240715, 8.84, 8.85, 8.85, 8.83, 8.83, 197100, 1742295.0, 1033], [20240715, 8.83, 8.83, 8.84, 8.82, 8.82, 234900, 2073939.0, 1034], [20240715, 8.82, 8.83, 8.84, 8.82, 8.83, 160700, 1419142.0, 1035], [20240715, 8.83, 8.83, 8.83, 8.82, 8.83, 59000, 520901.0, 1036], [20240715, 8.83, 8.83, 8.83, 8.82, 8.83, 114000, 1006003.0, 1037], [20240715, 8.83, 8.82, 8.83, 8.82, 8.82, 56800, 501352.0, 1038], [20240715, 8.82, 8.83, 8.83, 8.82, 8.83, 62800, 554095.0, 1039], [20240715, 8.83, 8.82, 8.83, 8.82, 8.82, 81800, 721791.0, 1040], [20240715, 8.82, 8.82, 8.83, 8.82, 8.82, 89600, 790673.0, 1041], [20240715, 8.82, 8.83, 8.83, 8.82, 8.82, 57100, 503713.0, 1042], [20240715, 8.82, 8.82, 8.83, 8.82, 8.82, 19700, 173786.0, 1043], [20240715, 8.82, 8.83, 8.83, 8.81, 8.81, 118100, 1041461.0, 1044], [20240715, 8.81, 8.81, 8.82, 8.81, 8.82, 108700, 958487.0, 1045], [20240715, 8.82, 8.82, 8.84, 8.82, 8.83, 196500, 1734218.0, 1046], [20240715, 8.83, 8.84, 8.84, 8.83, 8.84, 87400, 771910.0, 1047], [20240715, 8.84, 8.83, 8.84, 8.83, 8.83, 309200, 2729320.0, 1048], [20240715, 8.83, 8.84, 8.84, 8.83, 8.84, 135900, 1200517.0, 1049], [20240715, 8.84, 8.84, 8.85, 8.84, 8.85, 242000, 2139894.0, 1050], [20240715, 8.85, 8.85, 8.86, 8.85, 8.85, 83100, 735395.0, 1051], [20240715, 8.85, 8.86, 8.86, 8.85, 8.85, 54100, 479048.0, 1052], [20240715, 8.85, 8.85, 8.86, 8.84, 8.84, 189900, 1681026.0, 1053], [20240715, 8.84, 8.86, 8.86, 8.84, 8.85, 39500, 349491.0, 1054], [20240715, 8.85, 8.84, 8.85, 8.84, 8.84, 24000, 212348.0, 1055], [20240715, 8.84, 8.84, 8.85, 8.84, 8.84, 34900, 308781.0, 1056], [20240715, 8.84, 8.85, 8.85, 8.84, 8.84, 52700, 466178.0, 1057], [20240715, 8.84, 8.85, 8.85, 8.84, 8.84, 41100, 363534.0, 1058], [20240715, 8.84, 8.84, 8.85, 8.84, 8.84, 28500, 252089.0, 1059], [20240715, 8.84, 8.84, 8.85, 8.84, 8.84, 60200, 532390.0, 1100], [20240715, 8.84, 8.84, 8.85, 8.84, 8.85, 26200, 231695.0, 1101], [20240715, 8.85, 8.85, 8.86, 8.84, 8.85, 110400, 976998.0, 1102], [20240715, 8.85, 8.86, 8.87, 8.85, 8.86, 289600, 2565918.0, 1103], [20240715, 8.86, 8.86, 8.87, 8.86, 8.87, 39400, 349351.0, 1104], [20240715, 8.87, 8.86, 8.87, 8.86, 8.86, 46600, 413159.0, 1105], [20240715, 8.86, 8.87, 8.87, 8.85, 8.86, 67400, 597135.0, 1106], [20240715, 8.86, 8.86, 8.86, 8.85, 8.85, 35800, 317070.0, 1107], [20240715, 8.85, 8.85, 8.86, 8.83, 8.83, 605400, 5355865.0, 1108], [20240715, 8.83, 8.84, 8.85, 8.83, 8.84, 76600, 677275.0, 1109], [20240715, 8.84, 8.85, 8.85, 8.84, 8.85, 47100, 416744.0, 1110], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 41300, 365314.0, 1111], [20240715, 8.85, 8.84, 8.85, 8.84, 8.85, 68100, 602532.0, 1112], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 42100, 372533.0, 1113], [20240715, 8.85, 8.85, 8.85, 8.83, 8.83, 223800, 1978303.0, 1114], [20240715, 8.83, 8.84, 8.84, 8.83, 8.84, 84400, 745857.0, 1115], [20240715, 8.84, 8.84, 8.84, 8.83, 8.84, 71100, 628359.0, 1116], [20240715, 8.84, 8.84, 8.84, 8.83, 8.83, 32400, 286285.0, 1117], [20240715, 8.83, 8.84, 8.86, 8.83, 8.85, 264500, 2339378.0, 1118], [20240715, 8.85, 8.85, 8.86, 8.84, 8.85, 99700, 882754.0, 1119], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 47900, 423839.0, 1120], [20240715, 8.85, 8.85, 8.86, 8.84, 8.85, 104500, 924894.0, 1121], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 33700, 298238.0, 1122], [20240715, 8.85, 8.84, 8.85, 8.84, 8.85, 69000, 610626.0, 1123], [20240715, 8.85, 8.84, 8.85, 8.84, 8.85, 51500, 455728.0, 1124], [20240715, 8.85, 8.85, 8.86, 8.84, 8.85, 173600, 1536537.0, 1125], [20240715, 8.85, 8.85, 8.86, 8.85, 8.86, 109700, 971056.75, 1126], [20240715, 8.86, 8.85, 8.86, 8.85, 8.86, 69900, 619036.0, 1127], [20240715, 8.86, 8.86, 8.86, 8.84, 8.85, 190400, 1684187.0, 1128], [20240715, 8.85, 8.85, 8.86, 8.84, 8.86, 107300, 949860.0, 1129], [20240715, 8.86, 8.85, 8.86, 8.85, 8.85, 61000, 540347.0, 1130], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 284000, 2513382.0, 1301], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 68500, 606211.0, 1302], [20240715, 8.85, 8.85, 8.85, 8.85, 8.85, 23100, 204434.0, 1303], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 35300, 312244.0, 1304], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 15000, 132701.0, 1305], [20240715, 8.85, 8.84, 8.85, 8.83, 8.84, 175100, 1548074.0, 1306], [20240715, 8.84, 8.84, 8.85, 8.83, 8.84, 188500, 1666316.0, 1307], [20240715, 8.84, 8.84, 8.84, 8.83, 8.83, 65000, 574513.0, 1308], [20240715, 8.83, 8.83, 8.84, 8.83, 8.83, 58100, 513372.0, 1309], [20240715, 8.83, 8.84, 8.84, 8.83, 8.84, 48900, 432086.0, 1310], [20240715, 8.84, 8.84, 8.84, 8.83, 8.84, 32800, 289835.0, 1311], [20240715, 8.84, 8.84, 8.85, 8.84, 8.85, 205500, 1816768.0, 1312], [20240715, 8.85, 8.84, 8.85, 8.84, 8.84, 86800, 767938.0, 1313], [20240715, 8.84, 8.84, 8.85, 8.84, 8.84, 15000, 132682.0, 1314], [20240715, 8.84, 8.85, 8.85, 8.84, 8.84, 124800, 1103243.0, 1315], [20240715, 8.84, 8.84, 8.84, 8.83, 8.84, 37100, 327756.0, 1316], [20240715, 8.84, 8.84, 8.84, 8.83, 8.84, 127400, 1126151.0, 1317], [20240715, 8.84, 8.84, 8.84, 8.84, 8.84, 18500, 163509.0, 1318], [20240715, 8.84, 8.84, 8.84, 8.83, 8.84, 32000, 282844.0, 1319], [20240715, 8.84, 8.84, 8.84, 8.83, 8.84, 54400, 480687.0, 1320], [20240715, 8.84, 8.83, 8.84, 8.83, 8.83, 43700, 385985.0, 1321], [20240715, 8.83, 8.83, 8.84, 8.83, 8.84, 66800, 590402.0, 1322], [20240715, 8.84, 8.83, 8.84, 8.83, 8.83, 23500, 207571.0, 1323], [20240715, 8.83, 8.83, 8.84, 8.83, 8.83, 52000, 459303.0, 1324], [20240715, 8.83, 8.84, 8.84, 8.83, 8.84, 144500, 1276973.0, 1325], [20240715, 8.84, 8.84, 8.84, 8.83, 8.83, 48000, 424293.0, 1326], [20240715, 8.83, 8.84, 8.84, 8.83, 8.83, 16100, 142255.0, 1327], [20240715, 8.83, 8.84, 8.84, 8.83, 8.83, 49900, 441044.0, 1328], [20240715, 8.83, 8.84, 8.84, 8.83, 8.84, 27400, 242152.0, 1329], [20240715, 8.84, 8.84, 8.85, 8.84, 8.85, 214000, 1891439.5, 1330], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 46000, 407063.0, 1331], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 31900, 282240.0, 1332], [20240715, 8.85, 8.85, 8.85, 8.84, 8.85, 51100, 451925.0, 1333], [20240715, 8.85, 8.84, 8.85, 8.84, 8.85, 35100, 310464.0, 1334], [20240715, 8.85, 8.84, 8.85, 8.84, 8.85, 26700, 236220.0, 1335], [20240715, 8.85, 8.85, 8.85, 8.84, 8.84, 65100, 575759.0, 1336], [20240715, 8.84, 8.84, 8.85, 8.84, 8.84, 191500, 1693044.0, 1337], [20240715, 8.84, 8.84, 8.86, 8.84, 8.86, 685600, 6067492.0, 1338], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 74600, 660847.0, 1339], [20240715, 8.86, 8.86, 8.86, 8.85, 8.85, 163300, 1446141.0, 1340], [20240715, 8.85, 8.86, 8.86, 8.85, 8.86, 66000, 584522.0, 1341], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 116400, 1031213.0, 1342], [20240715, 8.86, 8.86, 8.87, 8.86, 8.86, 139400, 1235159.25, 1343], [20240715, 8.86, 8.86, 8.87, 8.85, 8.87, 75500, 669146.0, 1344], [20240715, 8.87, 8.87, 8.87, 8.86, 8.86, 24300, 215532.0, 1345], [20240715, 8.86, 8.86, 8.87, 8.86, 8.87, 235800, 2091490.0, 1346], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 23800, 211034.0, 1347], [20240715, 8.87, 8.87, 8.87, 8.87, 8.87, 34000, 301511.0, 1348], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 113500, 1006137.0, 1349], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 18800, 166739.0, 1350], [20240715, 8.87, 8.87, 8.87, 8.86, 8.86, 20300, 180024.0, 1351], [20240715, 8.86, 8.87, 8.87, 8.86, 8.87, 47900, 424865.0, 1352], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 42200, 374232.0, 1353], [20240715, 8.87, 8.87, 8.87, 8.86, 8.86, 91000, 806849.0, 1354], [20240715, 8.86, 8.87, 8.87, 8.85, 8.85, 471900, 4179935.0, 1355], [20240715, 8.85, 8.85, 8.86, 8.85, 8.86, 33900, 300098.0, 1356], [20240715, 8.86, 8.85, 8.86, 8.85, 8.86, 38600, 341924.0, 1357], [20240715, 8.86, 8.85, 8.86, 8.85, 8.86, 52600, 465951.0, 1358], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 36700, 325110.0, 1359], [20240715, 8.86, 8.85, 8.86, 8.85, 8.86, 31300, 277256.0, 1400], [20240715, 8.86, 8.85, 8.86, 8.85, 8.85, 73700, 652451.0, 1401], [20240715, 8.85, 8.85, 8.86, 8.85, 8.86, 131100, 1160948.0, 1402], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 82900, 734391.0, 1403], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 116700, 1033744.0, 1404], [20240715, 8.86, 8.85, 8.86, 8.85, 8.86, 50000, 442814.0, 1405], [20240715, 8.86, 8.86, 8.86, 8.85, 8.86, 84800, 751088.0, 1406], [20240715, 8.86, 8.86, 8.87, 8.85, 8.87, 507000, 4492820.0, 1407], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 195700, 1734173.0, 1408], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 63500, 563064.0, 1409], [20240715, 8.87, 8.86, 8.87, 8.86, 8.87, 131800, 1168926.0, 1410], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 129200, 1145827.0, 1411], [20240715, 8.87, 8.86, 8.87, 8.86, 8.87, 444900, 3946487.25, 1412], [20240715, 8.87, 8.88, 8.88, 8.86, 8.87, 242700, 2153255.0, 1413], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 162900, 1444702.0, 1414], [20240715, 8.87, 8.87, 8.88, 8.86, 8.88, 279400, 2478960.0, 1415], [20240715, 8.88, 8.88, 8.88, 8.87, 8.88, 186600, 1656873.0, 1416], [20240715, 8.88, 8.88, 8.88, 8.87, 8.88, 164000, 1456079.0, 1417], [20240715, 8.88, 8.88, 8.89, 8.88, 8.89, 660800, 5868421.0, 1418], [20240715, 8.89, 8.89, 8.89, 8.88, 8.88, 149700, 1330730.0, 1419], [20240715, 8.88, 8.88, 8.89, 8.88, 8.88, 196900, 1750184.0, 1420], [20240715, 8.88, 8.89, 8.89, 8.88, 8.88, 138800, 1233635.0, 1421], [20240715, 8.88, 8.88, 8.89, 8.88, 8.89, 155500, 1381997.0, 1422], [20240715, 8.89, 8.89, 8.89, 8.88, 8.88, 113100, 1004890.0, 1423], [20240715, 8.88, 8.89, 8.89, 8.87, 8.88, 434700, 3860210.0, 1424], [20240715, 8.88, 8.88, 8.88, 8.87, 8.88, 239400, 2125766.0, 1425], [20240715, 8.88, 8.87, 8.88, 8.87, 8.88, 149100, 1323748.0, 1426], [20240715, 8.88, 8.88, 8.88, 8.87, 8.88, 115400, 1024201.0, 1427], [20240715, 8.88, 8.88, 8.88, 8.87, 8.88, 170300, 1511110.0, 1428], [20240715, 8.88, 8.88, 8.88, 8.87, 8.87, 69300, 615273.0, 1429], [20240715, 8.87, 8.88, 8.88, 8.87, 8.87, 80500, 714710.25, 1430], [20240715, 8.87, 8.87, 8.88, 8.87, 8.88, 72600, 644636.38, 1431], [20240715, 8.88, 8.88, 8.88, 8.86, 8.86, 620600, 5503190.5, 1432], [20240715, 8.86, 8.87, 8.87, 8.86, 8.87, 113500, 1006505.0, 1433], [20240715, 8.87, 8.87, 8.87, 8.86, 8.87, 59000, 523219.0, 1434], [20240715, 8.87, 8.87, 8.88, 8.87, 8.87, 389400, 3457059.0, 1435], [20240715, 8.87, 8.88, 8.88, 8.87, 8.88, 170700, 1515776.0, 1436], [20240715, 8.88, 8.88, 8.88, 8.87, 8.88, 103300, 917297.0, 1437], [20240715, 8.88, 8.88, 8.89, 8.88, 8.89, 745500, 6615886.5, 1438], [20240715, 8.89, 8.89, 8.89, 8.88, 8.88, 111800, 993376.0, 1439], [20240715, 8.88, 8.89, 8.89, 8.88, 8.89, 443100, 3935341.0, 1440], [20240715, 8.89, 8.88, 8.89, 8.88, 8.89, 116000, 1030833.0, 1441], [20240715, 8.89, 8.89, 8.89, 8.88, 8.88, 172200, 1529863.0, 1442], [20240715, 8.88, 8.88, 8.89, 8.88, 8.88, 237200, 2107531.0, 1443], [20240715, 8.88, 8.88, 8.89, 8.88, 8.89, 86100, 765170.0, 1444], [20240715, 8.89, 8.89, 8.89, 8.88, 8.89, 678300, 6029662.0, 1445], [20240715, 8.89, 8.9, 8.9, 8.88, 8.89, 206600, 1837187.0, 1446], [20240715, 8.89, 8.9, 8.9, 8.88, 8.88, 248800, 2211995.0, 1447], [20240715, 8.88, 8.89, 8.9, 8.88, 8.89, 220600, 1961492.12, 1448], [20240715, 8.89, 8.89, 8.91, 8.88, 8.9, 2359500, 20994042.0, 1449], [20240715, 8.9, 8.9, 8.91, 8.89, 8.91, 1308500, 11647065.0, 1450], [20240715, 8.91, 8.9, 8.91, 8.88, 8.89, 1270100, 11306455.0, 1451], [20240715, 8.89, 8.89, 8.89, 8.88, 8.88, 156000, 1385850.0, 1452], [20240715, 8.88, 8.88, 8.89, 8.88, 8.89, 131200, 1166217.0, 1453], [20240715, 8.89, 8.89, 8.9, 8.88, 8.89, 237200, 2108905.75, 1454], [20240715, 8.89, 8.89, 8.9, 8.88, 8.89, 178500, 1587056.0, 1455], [20240715, 8.89, 8.89, 8.9, 8.89, 8.89, 282500, 2512851.0, 1456], [20240715, 8.89, 8.91, 8.91, 8.88, 8.9, 286400, 2547351.0, 1457], [20240715, 8.9, 8.9, 8.9, 8.9, 8.9, 14100, 125490.0, 1458], [20240715, 8.9, 8.9, 8.9, 8.9, 8.9, 0, 0.0, 1459], [20240715, 8.9, 8.88, 8.88, 8.88, 8.88, 724500, 6433302.5, 1500], [20240716, 8.88, 8.87, 8.88, 8.82, 8.88, 1091500, 9666934.0, 931], [20240716, 8.88, 8.87, 8.88, 8.86, 8.88, 530600, 4706000.0, 932], [20240716, 8.88, 8.87, 8.87, 8.84, 8.86, 485900, 4303539.0, 933], [20240716, 8.86, 8.86, 8.87, 8.84, 8.87, 419300, 3714756.0, 934], [20240716, 8.87, 8.87, 8.88, 8.86, 8.88, 248200, 2201528.0, 935], [20240716, 8.88, 8.88, 8.88, 8.87, 8.87, 149900, 1330967.0, 936], [20240716, 8.87, 8.88, 8.9, 8.88, 8.9, 334400, 2971640.75, 937], [20240716, 8.9, 8.9, 8.92, 8.9, 8.91, 720500, 6418399.5, 938], [20240716, 8.91, 8.91, 8.92, 8.9, 8.91, 370800, 3304366.0, 939], [20240716, 8.91, 8.92, 8.93, 8.91, 8.93, 504200, 4497849.0, 940], [20240716, 8.93, 8.92, 8.92, 8.9, 8.92, 835600, 7443864.0, 941], [20240716, 8.92, 8.92, 8.93, 8.91, 8.92, 275900, 2460075.0, 942], [20240716, 8.92, 8.92, 8.92, 8.91, 8.92, 168200, 1499595.0, 943], [20240716, 8.92, 8.92, 8.93, 8.91, 8.93, 468800, 4181643.5, 944], [20240716, 8.93, 8.92, 8.93, 8.92, 8.93, 373300, 3332060.0, 945], [20240716, 8.93, 8.93, 8.95, 8.93, 8.95, 882200, 7885462.0, 946], [20240716, 8.95, 8.95, 8.95, 8.93, 8.95, 476400, 4261661.0, 947], [20240716, 8.95, 8.94, 8.95, 8.94, 8.94, 299100, 2674464.0, 948], [20240716, 8.94, 8.94, 8.94, 8.92, 8.92, 578900, 5166933.0, 949], [20240716, 8.92, 8.91, 8.92, 8.9, 8.91, 308200, 2746286.0, 950], [20240716, 8.91, 8.91, 8.91, 8.9, 8.91, 494800, 4406639.0, 951], [20240716, 8.91, 8.91, 8.93, 8.9, 8.92, 437100, 3899016.5, 952], [20240716, 8.92, 8.92, 8.93, 8.92, 8.92, 213600, 1905699.0, 953], [20240716, 8.92, 8.92, 8.92, 8.9, 8.91, 487100, 4338713.5, 954], [20240716, 8.91, 8.91, 8.91, 8.89, 8.9, 385400, 3430733.0, 955], [20240716, 8.9, 8.89, 8.9, 8.88, 8.9, 473500, 4208800.0, 956], [20240716, 8.9, 8.9, 8.91, 8.88, 8.9, 291100, 2588988.0, 957], [20240716, 8.9, 8.9, 8.91, 8.89, 8.91, 246700, 2195893.0, 958], [20240716, 8.91, 8.91, 8.91, 8.89, 8.9, 145700, 1296436.0, 959], [20240716, 8.9, 8.9, 8.9, 8.89, 8.9, 231300, 2057087.0, 1000], [20240716, 8.9, 8.89, 8.9, 8.88, 8.9, 209600, 1863328.0, 1001], [20240716, 8.9, 8.89, 8.89, 8.87, 8.87, 382100, 3393445.0, 1002], [20240716, 8.87, 8.89, 8.89, 8.87, 8.89, 155900, 1385595.0, 1003], [20240716, 8.89, 8.89, 8.9, 8.88, 8.9, 134000, 1191480.0, 1004], [20240716, 8.9, 8.9, 8.9, 8.89, 8.89, 129500, 1152277.0, 1005], [20240716, 8.89, 8.9, 8.9, 8.88, 8.89, 416200, 3700375.0, 1006], [20240716, 8.89, 8.89, 8.9, 8.89, 8.9, 108200, 962425.0, 1007], [20240716, 8.9, 8.89, 8.9, 8.88, 8.88, 52100, 463065.0, 1008], [20240716, 8.88, 8.88, 8.9, 8.88, 8.9, 236800, 2105779.0, 1009], [20240716, 8.9, 8.89, 8.91, 8.89, 8.91, 216900, 1930696.0, 1010], [20240716, 8.91, 8.91, 8.91, 8.89, 8.91, 233800, 2082180.0, 1011], [20240716, 8.91, 8.9, 8.91, 8.9, 8.91, 115300, 1026719.0, 1012], [20240716, 8.91, 8.91, 8.91, 8.9, 8.91, 138700, 1235599.0, 1013], [20240716, 8.91, 8.91, 8.92, 8.91, 8.92, 294900, 2628375.0, 1014], [20240716, 8.92, 8.92, 8.93, 8.91, 8.92, 333700, 2976799.0, 1015], [20240716, 8.92, 8.92, 8.93, 8.92, 8.92, 182200, 1625571.0, 1016], [20240716, 8.92, 8.92, 8.93, 8.91, 8.92, 143600, 1281074.0, 1017], [20240716, 8.92, 8.93, 8.93, 8.92, 8.92, 169400, 1511520.0, 1018], [20240716, 8.92, 8.92, 8.92, 8.91, 8.91, 98300, 876191.0, 1019], [20240716, 8.91, 8.91, 8.91, 8.89, 8.89, 194500, 1731291.0, 1020], [20240716, 8.89, 8.9, 8.9, 8.89, 8.9, 127100, 1131190.0, 1021], [20240716, 8.9, 8.9, 8.9, 8.89, 8.89, 74600, 663813.0, 1022], [20240716, 8.89, 8.9, 8.9, 8.88, 8.89, 648800, 5765332.0, 1023], [20240716, 8.89, 8.89, 8.9, 8.89, 8.89, 266800, 2372085.0, 1024], [20240716, 8.89, 8.89, 8.91, 8.89, 8.9, 278400, 2478639.0, 1025], [20240716, 8.9, 8.91, 8.91, 8.9, 8.91, 221700, 1975025.0, 1026], [20240716, 8.91, 8.91, 8.92, 8.9, 8.9, 81400, 725332.0, 1027], [20240716, 8.9, 8.9, 8.92, 8.9, 8.91, 176700, 1575334.0, 1028], [20240716, 8.91, 8.91, 8.92, 8.9, 8.9, 438300, 3905236.0, 1029], [20240716, 8.9, 8.9, 8.91, 8.9, 8.9, 179300, 1597540.0, 1030], [20240716, 8.9, 8.91, 8.92, 8.91, 8.91, 203000, 1809665.0, 1031], [20240716, 8.91, 8.91, 8.92, 8.9, 8.91, 290600, 2588971.0, 1032], [20240716, 8.91, 8.91, 8.91, 8.89, 8.91, 298500, 2657087.0, 1033], [20240716, 8.91, 8.91, 8.91, 8.89, 8.91, 145600, 1296482.0, 1034], [20240716, 8.91, 8.91, 8.91, 8.9, 8.9, 109100, 971363.0, 1035], [20240716, 8.9, 8.9, 8.9, 8.89, 8.89, 115700, 1029644.0, 1036], [20240716, 8.89, 8.9, 8.91, 8.89, 8.89, 145100, 1291414.0, 1037], [20240716, 8.89, 8.89, 8.9, 8.89, 8.9, 130000, 1156741.0, 1038], [20240716, 8.9, 8.89, 8.9, 8.89, 8.9, 54400, 483982.0, 1039], [20240716, 8.9, 8.89, 8.9, 8.89, 8.89, 100800, 896873.0, 1040], [20240716, 8.89, 8.89, 8.9, 8.89, 8.89, 56200, 500014.0, 1041], [20240716, 8.89, 8.9, 8.91, 8.89, 8.91, 251200, 2235723.0, 1042], [20240716, 8.91, 8.91, 8.92, 8.9, 8.92, 297700, 2651952.0, 1043], [20240716, 8.92, 8.9, 8.92, 8.89, 8.9, 334400, 2977260.0, 1044], [20240716, 8.9, 8.9, 8.92, 8.9, 8.91, 146500, 1305783.0, 1045], [20240716, 8.91, 8.92, 8.92, 8.9, 8.9, 178100, 1587383.0, 1046], [20240716, 8.9, 8.91, 8.91, 8.9, 8.9, 162100, 1443781.0, 1047], [20240716, 8.9, 8.9, 8.92, 8.9, 8.91, 153200, 1364671.0, 1048], [20240716, 8.91, 8.9, 8.91, 8.89, 8.91, 162200, 1443609.0, 1049], [20240716, 8.91, 8.9, 8.91, 8.89, 8.9, 175700, 1564250.0, 1050], [20240716, 8.9, 8.91, 8.91, 8.9, 8.91, 153000, 1361810.0, 1051], [20240716, 8.91, 8.91, 8.91, 8.89, 8.9, 202300, 1800386.0, 1052], [20240716, 8.9, 8.9, 8.9, 8.89, 8.9, 83500, 743019.0, 1053], [20240716, 8.9, 8.9, 8.9, 8.88, 8.89, 206500, 1835800.0, 1054], [20240716, 8.89, 8.89, 8.89, 8.88, 8.89, 62800, 558125.0, 1055], [20240716, 8.89, 8.89, 8.89, 8.87, 8.87, 295900, 2627409.0, 1056], [20240716, 8.87, 8.87, 8.88, 8.87, 8.88, 105600, 937548.0, 1057], [20240716, 8.88, 8.88, 8.88, 8.87, 8.87, 59000, 523889.0, 1058], [20240716, 8.87, 8.88, 8.88, 8.86, 8.87, 602100, 5338772.5, 1059], [20240716, 8.87, 8.86, 8.87, 8.85, 8.86, 512700, 4540332.5, 1100], [20240716, 8.86, 8.86, 8.86, 8.85, 8.86, 88600, 784761.0, 1101], [20240716, 8.86, 8.86, 8.86, 8.85, 8.85, 92300, 817417.0, 1102], [20240716, 8.85, 8.85, 8.86, 8.84, 8.85, 161900, 1432926.0, 1103], [20240716, 8.85, 8.85, 8.85, 8.84, 8.84, 45500, 402682.0, 1104], [20240716, 8.84, 8.84, 8.87, 8.84, 8.86, 97600, 864286.0, 1105], [20240716, 8.86, 8.85, 8.88, 8.85, 8.88, 108200, 959366.0, 1106], [20240716, 8.88, 8.87, 8.88, 8.87, 8.88, 68100, 604245.0, 1107], [20240716, 8.88, 8.88, 8.88, 8.86, 8.86, 79200, 702577.0, 1108], [20240716, 8.86, 8.87, 8.87, 8.86, 8.87, 30000, 265867.0, 1109], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 35000, 309917.88, 1110], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 58200, 516314.0, 1111], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 71300, 632107.0, 1112], [20240716, 8.87, 8.87, 8.87, 8.86, 8.86, 21500, 190610.0, 1113], [20240716, 8.86, 8.87, 8.88, 8.86, 8.88, 161300, 1431069.0, 1114], [20240716, 8.88, 8.87, 8.88, 8.87, 8.88, 37800, 335525.0, 1115], [20240716, 8.88, 8.88, 8.88, 8.87, 8.88, 56900, 505087.0, 1116], [20240716, 8.88, 8.87, 8.89, 8.87, 8.89, 168400, 1495646.25, 1117], [20240716, 8.89, 8.89, 8.89, 8.87, 8.87, 136000, 1207863.0, 1118], [20240716, 8.87, 8.88, 8.89, 8.87, 8.88, 87400, 776044.0, 1119], [20240716, 8.88, 8.88, 8.89, 8.87, 8.87, 53600, 475895.0, 1120], [20240716, 8.87, 8.87, 8.88, 8.87, 8.88, 29800, 264557.0, 1121], [20240716, 8.88, 8.87, 8.88, 8.87, 8.88, 209600, 1860013.0, 1122], [20240716, 8.88, 8.88, 8.89, 8.87, 8.88, 101200, 898799.0, 1123], [20240716, 8.88, 8.89, 8.89, 8.87, 8.87, 141500, 1256800.0, 1124], [20240716, 8.87, 8.87, 8.88, 8.87, 8.88, 32800, 291161.0, 1125], [20240716, 8.88, 8.87, 8.88, 8.87, 8.88, 37100, 329273.0, 1126], [20240716, 8.88, 8.88, 8.88, 8.87, 8.87, 68700, 609743.0, 1127], [20240716, 8.87, 8.87, 8.88, 8.87, 8.87, 13300, 117981.0, 1128], [20240716, 8.87, 8.87, 8.88, 8.87, 8.88, 27800, 246715.0, 1129], [20240716, 8.88, 8.88, 8.88, 8.87, 8.88, 59500, 528225.0, 1130], [20240716, 8.88, 8.88, 8.88, 8.86, 8.87, 98700, 875261.0, 1301], [20240716, 8.87, 8.86, 8.87, 8.85, 8.86, 184900, 1638046.62, 1302], [20240716, 8.86, 8.86, 8.86, 8.85, 8.85, 106100, 939686.38, 1303], [20240716, 8.85, 8.86, 8.86, 8.85, 8.86, 35900, 317924.0, 1304], [20240716, 8.86, 8.85, 8.85, 8.84, 8.84, 192200, 1699897.12, 1305], [20240716, 8.84, 8.84, 8.85, 8.84, 8.84, 234800, 2075894.0, 1306], [20240716, 8.84, 8.84, 8.84, 8.83, 8.83, 113900, 1006647.0, 1307], [20240716, 8.83, 8.84, 8.84, 8.83, 8.83, 41300, 364886.0, 1308], [20240716, 8.83, 8.84, 8.84, 8.83, 8.84, 204000, 1803019.0, 1309], [20240716, 8.84, 8.84, 8.84, 8.83, 8.83, 38200, 337544.0, 1310], [20240716, 8.83, 8.84, 8.84, 8.83, 8.84, 39200, 346369.0, 1311], [20240716, 8.84, 8.83, 8.84, 8.82, 8.84, 560100, 4945856.0, 1312], [20240716, 8.84, 8.84, 8.84, 8.83, 8.84, 35000, 309264.0, 1313], [20240716, 8.84, 8.83, 8.84, 8.83, 8.84, 38300, 338411.0, 1314], [20240716, 8.84, 8.83, 8.84, 8.83, 8.83, 57900, 511579.0, 1315], [20240716, 8.83, 8.84, 8.85, 8.83, 8.85, 168800, 1492381.0, 1316], [20240716, 8.85, 8.84, 8.85, 8.84, 8.85, 93400, 825688.0, 1317], [20240716, 8.85, 8.84, 8.85, 8.84, 8.85, 54600, 482665.0, 1318], [20240716, 8.85, 8.84, 8.85, 8.84, 8.84, 40700, 359838.0, 1319], [20240716, 8.84, 8.85, 8.85, 8.83, 8.84, 135300, 1195845.0, 1320], [20240716, 8.84, 8.84, 8.84, 8.83, 8.84, 19400, 171386.0, 1321], [20240716, 8.84, 8.84, 8.84, 8.83, 8.84, 43400, 383326.0, 1322], [20240716, 8.84, 8.83, 8.84, 8.83, 8.84, 46100, 407162.0, 1323], [20240716, 8.84, 8.84, 8.84, 8.83, 8.83, 19400, 171379.0, 1324], [20240716, 8.83, 8.83, 8.84, 8.83, 8.84, 26400, 233351.3, 1325], [20240716, 8.84, 8.83, 8.84, 8.83, 8.84, 143500, 1267213.0, 1326], [20240716, 8.84, 8.83, 8.84, 8.83, 8.83, 32900, 290578.0, 1327], [20240716, 8.83, 8.84, 8.84, 8.83, 8.84, 109600, 968479.0, 1328], [20240716, 8.84, 8.84, 8.85, 8.83, 8.84, 309000, 2732188.0, 1329], [20240716, 8.84, 8.85, 8.86, 8.85, 8.86, 86500, 765652.25, 1330], [20240716, 8.86, 8.86, 8.86, 8.85, 8.86, 160100, 1417854.0, 1331], [20240716, 8.86, 8.86, 8.87, 8.86, 8.87, 165100, 1463234.0, 1332], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 132800, 1177397.0, 1333], [20240716, 8.87, 8.87, 8.88, 8.87, 8.87, 155800, 1381938.0, 1334], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 61300, 543510.0, 1335], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 153800, 1364031.0, 1336], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 66100, 586016.0, 1337], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 29100, 258083.0, 1338], [20240716, 8.87, 8.86, 8.87, 8.86, 8.87, 169500, 1503252.0, 1339], [20240716, 8.87, 8.87, 8.88, 8.86, 8.87, 189400, 1678939.0, 1340], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 69700, 618070.0, 1341], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 30900, 274025.0, 1342], [20240716, 8.87, 8.87, 8.88, 8.87, 8.88, 117200, 1039720.0, 1343], [20240716, 8.88, 8.87, 8.88, 8.87, 8.88, 75200, 667361.0, 1344], [20240716, 8.88, 8.88, 8.88, 8.87, 8.88, 29900, 265381.0, 1345], [20240716, 8.88, 8.88, 8.88, 8.86, 8.87, 165700, 1469860.0, 1346], [20240716, 8.87, 8.87, 8.87, 8.86, 8.86, 93600, 830135.0, 1347], [20240716, 8.86, 8.87, 8.88, 8.87, 8.87, 97400, 864396.62, 1348], [20240716, 8.87, 8.88, 8.88, 8.86, 8.86, 126600, 1122893.0, 1349], [20240716, 8.86, 8.87, 8.88, 8.87, 8.87, 122900, 1090466.0, 1350], [20240716, 8.87, 8.88, 8.88, 8.86, 8.87, 124000, 1100012.0, 1351], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 41200, 365336.0, 1352], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 88900, 787912.0, 1353], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 36200, 321070.0, 1354], [20240716, 8.87, 8.87, 8.87, 8.86, 8.86, 14600, 129456.0, 1355], [20240716, 8.86, 8.87, 8.87, 8.86, 8.86, 112600, 997797.0, 1356], [20240716, 8.86, 8.87, 8.88, 8.87, 8.88, 114600, 1016626.0, 1357], [20240716, 8.88, 8.87, 8.88, 8.87, 8.87, 53000, 470295.0, 1358], [20240716, 8.87, 8.88, 8.88, 8.87, 8.87, 27700, 245832.0, 1359], [20240716, 8.87, 8.86, 8.88, 8.86, 8.87, 113900, 1010938.0, 1400], [20240716, 8.87, 8.88, 8.88, 8.87, 8.88, 71500, 634776.0, 1401], [20240716, 8.88, 8.87, 8.87, 8.86, 8.87, 86600, 768099.0, 1402], [20240716, 8.87, 8.87, 8.87, 8.86, 8.86, 47200, 418537.0, 1403], [20240716, 8.86, 8.86, 8.87, 8.86, 8.87, 29400, 260682.0, 1404], [20240716, 8.87, 8.86, 8.87, 8.86, 8.87, 40400, 358256.0, 1405], [20240716, 8.87, 8.87, 8.87, 8.87, 8.87, 25900, 229723.0, 1406], [20240716, 8.87, 8.87, 8.88, 8.86, 8.87, 144600, 1282586.0, 1407], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 25900, 229657.0, 1408], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 22900, 202973.0, 1409], [20240716, 8.87, 8.86, 8.87, 8.86, 8.86, 36200, 320916.0, 1410], [20240716, 8.86, 8.87, 8.88, 8.87, 8.88, 299800, 2660394.0, 1411], [20240716, 8.88, 8.88, 8.88, 8.87, 8.88, 104600, 928700.0, 1412], [20240716, 8.88, 8.87, 8.88, 8.87, 8.88, 105800, 939459.0, 1413], [20240716, 8.88, 8.89, 8.9, 8.88, 8.9, 1095600, 9734242.0, 1414], [20240716, 8.9, 8.88, 8.9, 8.88, 8.89, 129500, 1150876.0, 1415], [20240716, 8.89, 8.88, 8.89, 8.88, 8.89, 188100, 1670859.0, 1416], [20240716, 8.89, 8.89, 8.9, 8.88, 8.89, 191900, 1705561.0, 1417], [20240716, 8.89, 8.89, 8.9, 8.88, 8.89, 128900, 1145280.0, 1418], [20240716, 8.89, 8.89, 8.9, 8.88, 8.88, 194300, 1726363.0, 1419], [20240716, 8.88, 8.88, 8.89, 8.87, 8.87, 141400, 1255910.0, 1420], [20240716, 8.87, 8.88, 8.88, 8.87, 8.88, 163200, 1448270.0, 1421], [20240716, 8.88, 8.87, 8.88, 8.86, 8.87, 74800, 663371.0, 1422], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 15400, 136597.0, 1423], [20240716, 8.87, 8.87, 8.88, 8.87, 8.87, 116000, 1029149.0, 1424], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 51800, 459357.0, 1425], [20240716, 8.87, 8.87, 8.87, 8.86, 8.86, 49800, 441710.0, 1426], [20240716, 8.86, 8.86, 8.87, 8.86, 8.87, 17100, 151664.0, 1427], [20240716, 8.87, 8.87, 8.87, 8.87, 8.87, 50300, 446161.0, 1428], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 57600, 511403.88, 1429], [20240716, 8.87, 8.87, 8.87, 8.86, 8.86, 68500, 607131.0, 1430], [20240716, 8.86, 8.87, 8.87, 8.86, 8.87, 50900, 451341.0, 1431], [20240716, 8.87, 8.87, 8.87, 8.86, 8.86, 87400, 775072.0, 1432], [20240716, 8.86, 8.87, 8.87, 8.85, 8.86, 267400, 2368588.0, 1433], [20240716, 8.86, 8.86, 8.87, 8.86, 8.86, 128500, 1139176.88, 1434], [20240716, 8.86, 8.87, 8.87, 8.86, 8.87, 38800, 344025.0, 1435], [20240716, 8.87, 8.87, 8.87, 8.86, 8.86, 213200, 1889376.0, 1436], [20240716, 8.86, 8.87, 8.87, 8.87, 8.87, 28600, 253585.0, 1437], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 80200, 710911.0, 1438], [20240716, 8.87, 8.87, 8.87, 8.86, 8.87, 53000, 470038.0, 1439], [20240716, 8.87, 8.87, 8.88, 8.86, 8.87, 228100, 2023852.5, 1440], [20240716, 8.87, 8.88, 8.89, 8.88, 8.88, 307000, 2725234.0, 1441], [20240716, 8.88, 8.89, 8.89, 8.87, 8.89, 215200, 1912258.0, 1442], [20240716, 8.89, 8.89, 8.89, 8.87, 8.88, 269200, 2391316.0, 1443], [20240716, 8.88, 8.89, 8.9, 8.88, 8.89, 339900, 3020587.0, 1444], [20240716, 8.89, 8.9, 8.9, 8.89, 8.89, 263800, 2344644.0, 1445], [20240716, 8.89, 8.89, 8.9, 8.88, 8.89, 270000, 2400337.0, 1446], [20240716, 8.89, 8.88, 8.89, 8.87, 8.89, 269800, 2396985.0, 1447], [20240716, 8.89, 8.89, 8.89, 8.87, 8.88, 185600, 1648243.0, 1448], [20240716, 8.88, 8.88, 8.89, 8.88, 8.89, 330600, 2936120.0, 1449], [20240716, 8.89, 8.89, 8.9, 8.88, 8.89, 280500, 2493222.0, 1450], [20240716, 8.89, 8.89, 8.9, 8.88, 8.89, 539300, 4796571.0, 1451], [20240716, 8.89, 8.9, 8.9, 8.89, 8.9, 296800, 2640451.0, 1452], [20240716, 8.9, 8.9, 8.91, 8.89, 8.9, 331200, 2947655.25, 1453], [20240716, 8.9, 8.9, 8.9, 8.89, 8.9, 252600, 2248060.0, 1454], [20240716, 8.9, 8.89, 8.9, 8.89, 8.89, 301800, 2684563.0, 1455], [20240716, 8.89, 8.9, 8.9, 8.88, 8.88, 691100, 6139269.0, 1456], [20240716, 8.88, 8.89, 8.9, 8.88, 8.89, 216000, 1919378.0, 1457], [20240716, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1458], [20240716, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1459], [20240716, 8.89, 8.86, 8.86, 8.86, 8.86, 579900, 5137799.0, 1500], [20240717, 8.86, 8.9, 8.91, 8.86, 8.87, 978900, 8700355.0, 931], [20240717, 8.87, 8.88, 8.89, 8.88, 8.89, 360000, 3199536.0, 932], [20240717, 8.89, 8.89, 8.89, 8.87, 8.87, 525000, 4664406.0, 933], [20240717, 8.87, 8.87, 8.88, 8.86, 8.86, 335600, 2976785.75, 934], [20240717, 8.86, 8.87, 8.89, 8.87, 8.88, 177700, 1578632.38, 935], [20240717, 8.88, 8.88, 8.9, 8.88, 8.89, 407500, 3622542.25, 936], [20240717, 8.89, 8.88, 8.9, 8.88, 8.9, 176300, 1568104.0, 937], [20240717, 8.9, 8.89, 8.92, 8.89, 8.92, 705000, 6279217.5, 938], [20240717, 8.92, 8.91, 8.92, 8.91, 8.92, 405400, 3616041.0, 939], [20240717, 8.92, 8.93, 8.94, 8.92, 8.93, 441600, 3943078.0, 940], [20240717, 8.93, 8.93, 8.93, 8.92, 8.93, 285100, 2545353.0, 941], [20240717, 8.93, 8.93, 8.93, 8.91, 8.92, 568500, 5070304.0, 942], [20240717, 8.92, 8.93, 8.94, 8.92, 8.94, 503700, 4499404.0, 943], [20240717, 8.94, 8.94, 8.96, 8.93, 8.96, 1443900, 12917853.0, 944], [20240717, 8.96, 8.96, 8.96, 8.95, 8.96, 1100800, 9857294.0, 945], [20240717, 8.96, 8.95, 8.96, 8.95, 8.95, 241400, 2161951.0, 946], [20240717, 8.95, 8.96, 8.97, 8.95, 8.95, 727600, 6519937.5, 947], [20240717, 8.95, 8.97, 8.98, 8.96, 8.98, 883800, 7930729.0, 948], [20240717, 8.98, 8.98, 8.98, 8.97, 8.98, 451900, 4057453.75, 949], [20240717, 8.98, 8.98, 8.99, 8.98, 8.99, 1329500, 11942274.0, 950], [20240717, 8.99, 8.99, 9.0, 8.99, 8.99, 1477600, 13283232.0, 951], [20240717, 8.99, 9.0, 9.01, 9.0, 9.01, 2525700, 22733688.0, 952], [20240717, 9.01, 9.01, 9.01, 9.0, 9.01, 830500, 7481558.0, 953], [20240717, 9.01, 9.0, 9.01, 8.98, 8.98, 1207300, 10860045.0, 954], [20240717, 8.98, 8.99, 9.0, 8.98, 8.99, 563000, 5061259.0, 955], [20240717, 8.99, 9.0, 9.0, 8.99, 8.99, 376800, 3388342.0, 956], [20240717, 8.99, 8.98, 8.98, 8.96, 8.96, 766000, 6872146.0, 957], [20240717, 8.96, 8.96, 8.99, 8.96, 8.99, 243700, 2186732.0, 958], [20240717, 8.99, 8.99, 8.99, 8.98, 8.98, 363400, 3264257.0, 959], [20240717, 8.98, 8.98, 8.99, 8.98, 8.99, 441700, 3967892.0, 1000], [20240717, 8.99, 8.98, 9.0, 8.98, 9.0, 344800, 3099430.0, 1001], [20240717, 9.0, 9.0, 9.0, 8.99, 9.0, 434000, 3904772.0, 1002], [20240717, 9.0, 9.0, 9.01, 9.0, 9.01, 689900, 6210614.0, 1003], [20240717, 9.01, 9.0, 9.01, 8.99, 9.0, 374600, 3371165.0, 1004], [20240717, 9.0, 9.0, 9.0, 8.99, 9.0, 203600, 1831967.0, 1005], [20240717, 9.0, 8.99, 9.0, 8.99, 9.0, 77900, 700842.0, 1006], [20240717, 9.0, 8.99, 9.0, 8.99, 9.0, 364700, 3281967.0, 1007], [20240717, 9.0, 9.0, 9.02, 9.0, 9.01, 1824500, 16437573.0, 1008], [20240717, 9.01, 9.01, 9.03, 9.01, 9.02, 847900, 7654215.0, 1009], [20240717, 9.02, 9.02, 9.02, 9.01, 9.01, 200500, 1806681.0, 1010], [20240717, 9.01, 9.01, 9.02, 9.0, 9.0, 306100, 2756695.0, 1011], [20240717, 9.0, 9.0, 9.01, 9.0, 9.01, 222100, 1999190.0, 1012], [20240717, 9.01, 9.0, 9.01, 9.0, 9.01, 334000, 3008892.0, 1013], [20240717, 9.01, 9.0, 9.01, 9.0, 9.01, 110100, 991740.0, 1014], [20240717, 9.01, 9.01, 9.02, 9.0, 9.02, 234900, 2116167.0, 1015], [20240717, 9.02, 9.01, 9.02, 9.01, 9.01, 140500, 1266322.0, 1016], [20240717, 9.01, 9.01, 9.01, 9.0, 9.0, 441200, 3972252.0, 1017], [20240717, 9.0, 9.01, 9.01, 9.0, 9.0, 84600, 762173.0, 1018], [20240717, 9.0, 9.0, 9.01, 8.97, 8.97, 633200, 5691351.0, 1019], [20240717, 8.97, 8.98, 8.99, 8.98, 8.99, 208700, 1874372.0, 1020], [20240717, 8.99, 8.98, 9.0, 8.98, 9.0, 154500, 1389306.0, 1021], [20240717, 9.0, 9.0, 9.01, 8.99, 9.01, 533500, 4802805.0, 1022], [20240717, 9.01, 9.0, 9.01, 9.0, 9.0, 84900, 764630.0, 1023], [20240717, 9.0, 9.0, 9.0, 8.99, 9.0, 238700, 2148254.0, 1024], [20240717, 9.0, 9.0, 9.01, 8.99, 9.01, 261600, 2354479.0, 1025], [20240717, 9.01, 9.01, 9.01, 8.99, 9.0, 206900, 1862303.0, 1026], [20240717, 9.0, 9.0, 9.01, 8.99, 9.0, 222500, 2002275.0, 1027], [20240717, 9.0, 9.0, 9.01, 8.99, 9.0, 191600, 1724339.0, 1028], [20240717, 9.0, 9.0, 9.01, 9.0, 9.0, 152000, 1368337.0, 1029], [20240717, 9.0, 9.0, 9.0, 8.98, 8.99, 244000, 2194152.5, 1030], [20240717, 8.99, 8.99, 8.99, 8.97, 8.98, 341000, 3062181.0, 1031], [20240717, 8.98, 8.97, 8.98, 8.97, 8.97, 307100, 2754978.0, 1032], [20240717, 8.97, 8.97, 8.98, 8.96, 8.98, 143000, 1282803.0, 1033], [20240717, 8.98, 8.97, 8.99, 8.97, 8.99, 205500, 1845532.0, 1034], [20240717, 8.99, 8.99, 8.99, 8.98, 8.99, 106100, 953658.0, 1035], [20240717, 8.99, 8.99, 8.99, 8.98, 8.99, 46800, 420692.0, 1036], [20240717, 8.99, 8.99, 8.99, 8.98, 8.99, 163500, 1469821.0, 1037], [20240717, 8.99, 8.99, 9.0, 8.99, 8.99, 120800, 1086103.0, 1038], [20240717, 8.99, 9.0, 9.0, 8.98, 9.0, 80800, 726646.0, 1039], [20240717, 9.0, 9.0, 9.0, 8.99, 8.99, 90300, 812120.0, 1040], [20240717, 8.99, 9.0, 9.0, 8.99, 9.0, 217700, 1958918.0, 1041], [20240717, 9.0, 9.0, 9.01, 9.0, 9.01, 688300, 6197857.0, 1042], [20240717, 9.01, 9.0, 9.02, 9.0, 9.02, 321700, 2899551.5, 1043], [20240717, 9.02, 9.02, 9.02, 9.01, 9.01, 182600, 1645804.75, 1044], [20240717, 9.01, 9.02, 9.02, 9.01, 9.02, 294700, 2656737.0, 1045], [20240717, 9.02, 9.02, 9.02, 9.01, 9.02, 221300, 1996058.0, 1046], [20240717, 9.02, 9.01, 9.04, 9.01, 9.04, 1392000, 12568392.0, 1047], [20240717, 9.04, 9.03, 9.04, 9.03, 9.04, 161600, 1460537.0, 1048], [20240717, 9.04, 9.04, 9.04, 9.02, 9.02, 408900, 3692476.0, 1049], [20240717, 9.02, 9.03, 9.03, 9.02, 9.03, 56500, 510046.0, 1050], [20240717, 9.03, 9.03, 9.03, 9.02, 9.02, 138500, 1249352.0, 1051], [20240717, 9.02, 9.02, 9.02, 9.01, 9.02, 135900, 1225464.0, 1052], [20240717, 9.02, 9.02, 9.03, 9.02, 9.03, 195900, 1767358.0, 1053], [20240717, 9.03, 9.02, 9.04, 9.02, 9.03, 651700, 5884504.0, 1054], [20240717, 9.03, 9.03, 9.04, 9.02, 9.02, 237700, 2146471.0, 1055], [20240717, 9.02, 9.03, 9.03, 9.02, 9.02, 157600, 1422299.88, 1056], [20240717, 9.02, 9.03, 9.04, 9.02, 9.02, 160700, 1451276.0, 1057], [20240717, 9.02, 9.03, 9.04, 9.02, 9.03, 303700, 2744541.0, 1058], [20240717, 9.03, 9.03, 9.04, 9.03, 9.04, 540700, 4887460.0, 1059], [20240717, 9.04, 9.03, 9.05, 9.03, 9.05, 434800, 3931014.0, 1100], [20240717, 9.05, 9.04, 9.05, 9.04, 9.05, 676800, 6123984.0, 1101], [20240717, 9.05, 9.05, 9.05, 9.04, 9.05, 301600, 2728279.0, 1102], [20240717, 9.05, 9.05, 9.05, 9.04, 9.05, 161800, 1463820.0, 1103], [20240717, 9.05, 9.05, 9.05, 9.03, 9.05, 893100, 8077316.0, 1104], [20240717, 9.05, 9.03, 9.03, 9.02, 9.03, 288900, 2608728.0, 1105], [20240717, 9.03, 9.03, 9.03, 9.03, 9.03, 148500, 1341287.0, 1106], [20240717, 9.03, 9.04, 9.04, 9.03, 9.03, 339500, 3068932.0, 1107], [20240717, 9.03, 9.04, 9.04, 9.03, 9.03, 47200, 426475.0, 1108], [20240717, 9.03, 9.04, 9.04, 9.03, 9.04, 167800, 1516167.0, 1109], [20240717, 9.04, 9.04, 9.04, 9.03, 9.04, 269000, 2429072.5, 1110], [20240717, 9.04, 9.04, 9.04, 9.03, 9.03, 101000, 912472.0, 1111], [20240717, 9.03, 9.04, 9.04, 9.03, 9.04, 232400, 2100843.0, 1112], [20240717, 9.04, 9.03, 9.04, 9.03, 9.04, 443600, 4006661.0, 1113], [20240717, 9.04, 9.04, 9.04, 9.03, 9.03, 114700, 1036635.0, 1114], [20240717, 9.03, 9.04, 9.04, 9.03, 9.03, 205700, 1858676.0, 1115], [20240717, 9.03, 9.03, 9.04, 9.03, 9.03, 131800, 1191292.0, 1116], [20240717, 9.03, 9.04, 9.04, 9.03, 9.03, 346200, 3126222.0, 1117], [20240717, 9.03, 9.02, 9.04, 9.02, 9.03, 139600, 1260681.0, 1118], [20240717, 9.03, 9.03, 9.03, 9.02, 9.03, 104000, 938955.0, 1119], [20240717, 9.03, 9.03, 9.04, 9.03, 9.04, 289500, 2615120.0, 1120], [20240717, 9.04, 9.04, 9.04, 9.02, 9.03, 321200, 2899754.0, 1121], [20240717, 9.03, 9.03, 9.04, 9.03, 9.04, 247100, 2232344.0, 1122], [20240717, 9.04, 9.04, 9.04, 9.03, 9.04, 112000, 1012447.0, 1123], [20240717, 9.04, 9.04, 9.04, 9.03, 9.04, 167100, 1510349.0, 1124], [20240717, 9.04, 9.04, 9.04, 9.03, 9.04, 174600, 1578258.0, 1125], [20240717, 9.04, 9.03, 9.04, 9.03, 9.04, 193600, 1749848.0, 1126], [20240717, 9.04, 9.03, 9.04, 9.03, 9.04, 169400, 1531234.0, 1127], [20240717, 9.04, 9.04, 9.04, 9.03, 9.04, 116900, 1056497.0, 1128], [20240717, 9.04, 9.04, 9.04, 9.03, 9.03, 466000, 4208871.0, 1129], [20240717, 9.03, 9.02, 9.04, 9.02, 9.03, 164800, 1488173.0, 1130], [20240717, 9.03, 9.03, 9.03, 9.02, 9.03, 554000, 4998974.0, 1301], [20240717, 9.03, 9.03, 9.03, 9.01, 9.03, 309400, 2791315.0, 1302], [20240717, 9.03, 9.02, 9.03, 9.02, 9.03, 169800, 1532335.0, 1303], [20240717, 9.03, 9.02, 9.03, 9.02, 9.02, 76600, 691554.0, 1304], [20240717, 9.02, 9.02, 9.03, 9.02, 9.02, 162500, 1467016.38, 1305], [20240717, 9.02, 9.03, 9.03, 9.02, 9.03, 552000, 4983700.0, 1306], [20240717, 9.03, 9.03, 9.03, 9.02, 9.02, 192000, 1732395.0, 1307], [20240717, 9.02, 9.02, 9.03, 9.01, 9.03, 123500, 1114334.0, 1308], [20240717, 9.03, 9.02, 9.03, 9.02, 9.03, 186400, 1683086.0, 1309], [20240717, 9.03, 9.04, 9.04, 9.03, 9.04, 190200, 1718154.0, 1310], [20240717, 9.04, 9.03, 9.04, 9.03, 9.03, 113000, 1020495.0, 1311], [20240717, 9.03, 9.04, 9.05, 9.03, 9.04, 874800, 7908531.0, 1312], [20240717, 9.04, 9.04, 9.05, 9.03, 9.04, 209500, 1893810.0, 1313], [20240717, 9.04, 9.04, 9.04, 9.03, 9.04, 176600, 1596321.0, 1314], [20240717, 9.04, 9.04, 9.04, 9.03, 9.03, 117600, 1063019.0, 1315], [20240717, 9.03, 9.03, 9.05, 9.03, 9.04, 344700, 3116768.0, 1316], [20240717, 9.04, 9.04, 9.05, 9.04, 9.05, 118900, 1075721.0, 1317], [20240717, 9.05, 9.05, 9.05, 9.03, 9.04, 436300, 3944678.0, 1318], [20240717, 9.04, 9.04, 9.05, 9.04, 9.04, 112400, 1016715.0, 1319], [20240717, 9.04, 9.04, 9.04, 9.03, 9.03, 189700, 1714887.0, 1320], [20240717, 9.03, 9.03, 9.04, 9.03, 9.04, 93200, 842451.0, 1321], [20240717, 9.04, 9.04, 9.04, 9.03, 9.04, 56600, 511594.0, 1322], [20240717, 9.04, 9.03, 9.04, 9.03, 9.03, 59500, 537749.0, 1323], [20240717, 9.03, 9.04, 9.04, 9.03, 9.03, 542100, 4895490.0, 1324], [20240717, 9.03, 9.03, 9.03, 9.02, 9.02, 332000, 2995349.0, 1325], [20240717, 9.02, 9.02, 9.02, 9.01, 9.02, 162300, 1463903.25, 1326], [20240717, 9.02, 9.02, 9.03, 9.01, 9.03, 278400, 2511110.0, 1327], [20240717, 9.03, 9.03, 9.03, 9.02, 9.02, 72900, 657916.0, 1328], [20240717, 9.02, 9.02, 9.03, 9.02, 9.02, 101300, 914445.0, 1329], [20240717, 9.02, 9.02, 9.02, 9.02, 9.02, 246000, 2219010.0, 1330], [20240717, 9.02, 9.02, 9.03, 9.01, 9.01, 76000, 685508.0, 1331], [20240717, 9.01, 9.01, 9.03, 9.01, 9.01, 228000, 2056480.0, 1332], [20240717, 9.01, 9.02, 9.02, 9.01, 9.02, 157100, 1416787.0, 1333], [20240717, 9.02, 9.02, 9.02, 9.01, 9.01, 122300, 1103070.0, 1334], [20240717, 9.01, 9.02, 9.03, 9.02, 9.03, 100200, 904346.0, 1335], [20240717, 9.03, 9.02, 9.03, 9.02, 9.03, 155900, 1407620.0, 1336], [20240717, 9.03, 9.03, 9.04, 9.02, 9.04, 198800, 1795888.0, 1337], [20240717, 9.04, 9.04, 9.04, 9.02, 9.03, 193600, 1748822.0, 1338], [20240717, 9.03, 9.04, 9.04, 9.03, 9.03, 160400, 1449886.0, 1339], [20240717, 9.03, 9.04, 9.04, 9.03, 9.04, 169900, 1535544.0, 1340], [20240717, 9.04, 9.04, 9.04, 9.02, 9.03, 243300, 2196528.0, 1341], [20240717, 9.03, 9.03, 9.03, 9.02, 9.03, 431800, 3896886.0, 1342], [20240717, 9.03, 9.02, 9.03, 9.02, 9.03, 253000, 2284368.0, 1343], [20240717, 9.03, 9.02, 9.04, 9.02, 9.04, 410000, 3703016.5, 1344], [20240717, 9.04, 9.03, 9.04, 9.03, 9.04, 278400, 2516537.0, 1345], [20240717, 9.04, 9.04, 9.04, 9.03, 9.03, 274000, 2476804.5, 1346], [20240717, 9.03, 9.04, 9.05, 9.03, 9.04, 1074300, 9711999.0, 1347], [20240717, 9.04, 9.05, 9.05, 9.04, 9.05, 301700, 2729354.0, 1348], [20240717, 9.05, 9.05, 9.05, 9.04, 9.05, 757400, 6854079.0, 1349], [20240717, 9.05, 9.05, 9.06, 9.04, 9.06, 1648400, 14919049.0, 1350], [20240717, 9.06, 9.04, 9.06, 9.04, 9.05, 214200, 1939619.0, 1351], [20240717, 9.05, 9.05, 9.06, 9.04, 9.05, 511000, 4623476.5, 1352], [20240717, 9.05, 9.05, 9.05, 9.04, 9.04, 504600, 4562799.0, 1353], [20240717, 9.04, 9.03, 9.05, 9.03, 9.05, 137100, 1239233.12, 1354], [20240717, 9.05, 9.05, 9.05, 9.04, 9.05, 70100, 634699.75, 1355], [20240717, 9.05, 9.05, 9.05, 9.03, 9.03, 158500, 1432684.0, 1356], [20240717, 9.03, 9.03, 9.05, 9.03, 9.04, 319600, 2890390.0, 1357], [20240717, 9.04, 9.05, 9.05, 9.04, 9.04, 180400, 1631181.75, 1358], [20240717, 9.04, 9.05, 9.06, 9.05, 9.06, 386400, 3498158.25, 1359], [20240717, 9.06, 9.06, 9.06, 9.05, 9.05, 231100, 2093425.0, 1400], [20240717, 9.05, 9.06, 9.06, 9.05, 9.05, 357200, 3233599.0, 1401], [20240717, 9.05, 9.05, 9.06, 9.05, 9.05, 148700, 1346381.0, 1402], [20240717, 9.05, 9.05, 9.05, 9.04, 9.05, 254000, 2298461.0, 1403], [20240717, 9.05, 9.05, 9.05, 9.04, 9.04, 265300, 2400592.0, 1404], [20240717, 9.04, 9.05, 9.05, 9.04, 9.05, 192900, 1745667.0, 1405], [20240717, 9.05, 9.05, 9.06, 9.04, 9.06, 381100, 3449862.0, 1406], [20240717, 9.06, 9.05, 9.06, 9.05, 9.06, 126500, 1145835.0, 1407], [20240717, 9.06, 9.05, 9.06, 9.05, 9.06, 154500, 1399552.0, 1408], [20240717, 9.06, 9.06, 9.06, 9.04, 9.04, 312900, 2831747.0, 1409], [20240717, 9.04, 9.05, 9.05, 9.03, 9.03, 249100, 2251894.0, 1410], [20240717, 9.03, 9.03, 9.05, 9.03, 9.05, 479000, 4331115.0, 1411], [20240717, 9.05, 9.05, 9.06, 9.04, 9.05, 336800, 3048443.0, 1412], [20240717, 9.05, 9.05, 9.05, 9.04, 9.05, 214900, 1944755.0, 1413], [20240717, 9.05, 9.05, 9.05, 9.04, 9.04, 421100, 3807930.0, 1414], [20240717, 9.04, 9.04, 9.05, 9.03, 9.05, 360900, 3263633.0, 1415], [20240717, 9.05, 9.05, 9.05, 9.03, 9.04, 118900, 1074938.0, 1416], [20240717, 9.04, 9.04, 9.04, 9.03, 9.03, 38400, 347068.0, 1417], [20240717, 9.03, 9.03, 9.04, 9.03, 9.04, 252500, 2282637.0, 1418], [20240717, 9.04, 9.04, 9.05, 9.03, 9.04, 284800, 2574971.25, 1419], [20240717, 9.04, 9.05, 9.05, 9.03, 9.05, 197500, 1785551.62, 1420], [20240717, 9.05, 9.04, 9.05, 9.03, 9.04, 180800, 1635113.0, 1421], [20240717, 9.04, 9.04, 9.05, 9.03, 9.04, 117700, 1064277.0, 1422], [20240717, 9.04, 9.04, 9.04, 9.03, 9.03, 130100, 1176089.0, 1423], [20240717, 9.03, 9.04, 9.04, 9.03, 9.04, 268000, 2422305.0, 1424], [20240717, 9.04, 9.04, 9.05, 9.04, 9.05, 282400, 2554660.0, 1425], [20240717, 9.05, 9.05, 9.05, 9.04, 9.04, 195900, 1772784.0, 1426], [20240717, 9.04, 9.04, 9.05, 9.04, 9.05, 192600, 1742709.0, 1427], [20240717, 9.05, 9.04, 9.05, 9.04, 9.05, 416500, 3769260.0, 1428], [20240717, 9.05, 9.05, 9.05, 9.04, 9.04, 281900, 2550566.0, 1429], [20240717, 9.04, 9.05, 9.05, 9.03, 9.04, 986900, 8923088.0, 1430], [20240717, 9.04, 9.04, 9.05, 9.03, 9.05, 462000, 4178642.0, 1431], [20240717, 9.05, 9.05, 9.06, 9.05, 9.05, 308000, 2789049.5, 1432], [20240717, 9.05, 9.06, 9.06, 9.05, 9.06, 383100, 3468819.0, 1433], [20240717, 9.06, 9.06, 9.06, 9.05, 9.05, 182600, 1654098.75, 1434], [20240717, 9.05, 9.06, 9.06, 9.05, 9.06, 176500, 1598773.0, 1435], [20240717, 9.06, 9.06, 9.06, 9.05, 9.05, 285300, 2583155.5, 1436], [20240717, 9.05, 9.06, 9.06, 9.05, 9.06, 436800, 3956929.0, 1437], [20240717, 9.06, 9.05, 9.06, 9.05, 9.06, 357800, 3241125.0, 1438], [20240717, 9.06, 9.05, 9.06, 9.05, 9.06, 235400, 2132377.0, 1439], [20240717, 9.06, 9.06, 9.06, 9.05, 9.06, 207700, 1881416.0, 1440], [20240717, 9.06, 9.05, 9.06, 9.05, 9.05, 328900, 2979099.0, 1441], [20240717, 9.05, 9.06, 9.06, 9.04, 9.05, 1690200, 15296248.0, 1442], [20240717, 9.05, 9.05, 9.05, 9.03, 9.04, 1090300, 9857017.0, 1443], [20240717, 9.04, 9.04, 9.05, 9.03, 9.04, 812900, 7349184.0, 1444], [20240717, 9.04, 9.05, 9.05, 9.04, 9.05, 234600, 2122774.5, 1445], [20240717, 9.05, 9.05, 9.05, 9.04, 9.05, 308600, 2792549.0, 1446], [20240717, 9.05, 9.05, 9.06, 9.05, 9.06, 325100, 2943922.25, 1447], [20240717, 9.06, 9.05, 9.06, 9.05, 9.06, 413700, 3747481.75, 1448], [20240717, 9.06, 9.06, 9.06, 9.05, 9.05, 440600, 3990152.0, 1449], [20240717, 9.05, 9.05, 9.06, 9.05, 9.06, 390800, 3538415.0, 1450], [20240717, 9.06, 9.06, 9.06, 9.04, 9.05, 570400, 5161843.0, 1451], [20240717, 9.05, 9.05, 9.06, 9.04, 9.05, 491700, 4449850.0, 1452], [20240717, 9.05, 9.05, 9.06, 9.05, 9.06, 340100, 3078311.5, 1453], [20240717, 9.06, 9.06, 9.06, 9.04, 9.06, 622600, 5635216.0, 1454], [20240717, 9.06, 9.04, 9.06, 9.04, 9.06, 351400, 3180905.0, 1455], [20240717, 9.06, 9.05, 9.07, 9.05, 9.06, 1694900, 15360913.0, 1456], [20240717, 9.06, 9.05, 9.06, 9.04, 9.05, 559200, 5062506.5, 1457], [20240717, 9.05, 9.06, 9.06, 9.06, 9.06, 8400, 76043.0, 1458], [20240717, 9.06, 9.06, 9.06, 9.06, 9.06, 0, 0.0, 1459], [20240717, 9.06, 9.04, 9.04, 9.04, 9.04, 1852500, 16746889.0, 1500], [20240718, 9.04, 8.75, 8.76, 8.7, 8.71, 5001000, 43684892.0, 931], [20240718, 8.71, 8.7, 8.71, 8.66, 8.66, 1501900, 13057914.0, 932], [20240718, 8.66, 8.65, 8.65, 8.62, 8.65, 1931000, 16686145.0, 933], [20240718, 8.65, 8.64, 8.65, 8.64, 8.64, 1037700, 8972922.0, 934], [20240718, 8.64, 8.64, 8.65, 8.62, 8.65, 1526800, 13178992.0, 935], [20240718, 8.65, 8.64, 8.65, 8.63, 8.64, 1058800, 9148356.0, 936], [20240718, 8.64, 8.63, 8.64, 8.61, 8.62, 873100, 7533679.0, 937], [20240718, 8.62, 8.62, 8.63, 8.62, 8.62, 405900, 3500529.0, 938], [20240718, 8.62, 8.62, 8.64, 8.62, 8.63, 1100300, 9492599.0, 939], [20240718, 8.63, 8.64, 8.65, 8.64, 8.65, 454100, 3922954.0, 940], [20240718, 8.65, 8.64, 8.66, 8.64, 8.65, 259100, 2241281.0, 941], [20240718, 8.65, 8.65, 8.67, 8.65, 8.66, 674500, 5838029.5, 942], [20240718, 8.66, 8.66, 8.67, 8.66, 8.67, 275000, 2383505.0, 943], [20240718, 8.67, 8.67, 8.67, 8.66, 8.66, 200600, 1738461.0, 944], [20240718, 8.66, 8.66, 8.67, 8.66, 8.66, 446700, 3868775.0, 945], [20240718, 8.66, 8.66, 8.68, 8.66, 8.68, 689300, 5976583.5, 946], [20240718, 8.68, 8.68, 8.68, 8.66, 8.67, 649400, 5630095.0, 947], [20240718, 8.67, 8.67, 8.68, 8.67, 8.67, 228700, 1983472.0, 948], [20240718, 8.67, 8.68, 8.69, 8.66, 8.69, 625200, 5427239.0, 949], [20240718, 8.69, 8.69, 8.69, 8.68, 8.69, 173600, 1507875.0, 950], [20240718, 8.69, 8.68, 8.69, 8.68, 8.69, 94500, 820899.0, 951], [20240718, 8.69, 8.68, 8.69, 8.68, 8.68, 186600, 1620291.0, 952], [20240718, 8.68, 8.69, 8.69, 8.67, 8.67, 261400, 2268834.0, 953], [20240718, 8.67, 8.67, 8.68, 8.66, 8.66, 474500, 4112852.0, 954], [20240718, 8.66, 8.67, 8.68, 8.67, 8.68, 173100, 1501754.0, 955], [20240718, 8.68, 8.68, 8.68, 8.67, 8.68, 174200, 1511612.0, 956], [20240718, 8.68, 8.68, 8.68, 8.67, 8.67, 192400, 1669571.0, 957], [20240718, 8.67, 8.68, 8.68, 8.66, 8.66, 414000, 3588946.0, 958], [20240718, 8.66, 8.67, 8.68, 8.66, 8.68, 233400, 2023991.0, 959], [20240718, 8.68, 8.68, 8.68, 8.66, 8.67, 278200, 2410668.0, 1000], [20240718, 8.67, 8.66, 8.66, 8.65, 8.66, 376900, 3263193.0, 1001], [20240718, 8.66, 8.66, 8.66, 8.65, 8.66, 151400, 1310803.0, 1002], [20240718, 8.66, 8.66, 8.66, 8.65, 8.65, 230400, 1994260.0, 1003], [20240718, 8.65, 8.66, 8.66, 8.64, 8.65, 633300, 5475574.0, 1004], [20240718, 8.65, 8.65, 8.66, 8.64, 8.65, 267200, 2311293.0, 1005], [20240718, 8.65, 8.65, 8.66, 8.64, 8.65, 715300, 6185011.0, 1006], [20240718, 8.65, 8.66, 8.68, 8.65, 8.67, 471500, 4086668.5, 1007], [20240718, 8.67, 8.67, 8.67, 8.66, 8.67, 263300, 2282276.0, 1008], [20240718, 8.67, 8.67, 8.68, 8.66, 8.68, 325900, 2827673.0, 1009], [20240718, 8.68, 8.68, 8.69, 8.67, 8.68, 235100, 2040968.88, 1010], [20240718, 8.68, 8.69, 8.69, 8.68, 8.68, 266300, 2313990.0, 1011], [20240718, 8.68, 8.69, 8.7, 8.67, 8.68, 443200, 3850210.0, 1012], [20240718, 8.68, 8.69, 8.7, 8.68, 8.7, 282600, 2455655.0, 1013], [20240718, 8.7, 8.7, 8.7, 8.69, 8.7, 164200, 1428421.0, 1014], [20240718, 8.7, 8.7, 8.7, 8.69, 8.7, 118200, 1028100.0, 1015], [20240718, 8.7, 8.7, 8.71, 8.69, 8.71, 241100, 2098142.5, 1016], [20240718, 8.71, 8.7, 8.71, 8.7, 8.71, 140900, 1226703.0, 1017], [20240718, 8.71, 8.7, 8.71, 8.69, 8.7, 262700, 2284808.0, 1018], [20240718, 8.7, 8.7, 8.71, 8.69, 8.71, 328800, 2859502.0, 1019], [20240718, 8.71, 8.7, 8.71, 8.7, 8.7, 126500, 1101504.0, 1020], [20240718, 8.7, 8.71, 8.71, 8.7, 8.71, 131200, 1142501.0, 1021], [20240718, 8.71, 8.71, 8.71, 8.7, 8.7, 220000, 1915743.0, 1022], [20240718, 8.7, 8.71, 8.71, 8.7, 8.7, 92200, 802873.0, 1023], [20240718, 8.7, 8.71, 8.71, 8.69, 8.7, 315100, 2741732.0, 1024], [20240718, 8.7, 8.69, 8.7, 8.69, 8.69, 105100, 914102.0, 1025], [20240718, 8.69, 8.69, 8.7, 8.67, 8.67, 254200, 2206899.5, 1026], [20240718, 8.67, 8.67, 8.68, 8.67, 8.67, 173000, 1501223.0, 1027], [20240718, 8.67, 8.68, 8.68, 8.67, 8.68, 170800, 1482186.0, 1028], [20240718, 8.68, 8.68, 8.69, 8.67, 8.67, 219400, 1903930.0, 1029], [20240718, 8.67, 8.67, 8.69, 8.67, 8.69, 152500, 1324084.5, 1030], [20240718, 8.69, 8.68, 8.7, 8.68, 8.7, 290500, 2523778.0, 1031], [20240718, 8.7, 8.7, 8.7, 8.69, 8.69, 99200, 862351.38, 1032], [20240718, 8.69, 8.7, 8.7, 8.69, 8.7, 95300, 828694.0, 1033], [20240718, 8.7, 8.7, 8.7, 8.68, 8.68, 194500, 1689649.0, 1034], [20240718, 8.68, 8.67, 8.68, 8.66, 8.67, 187300, 1624001.0, 1035], [20240718, 8.67, 8.67, 8.67, 8.65, 8.66, 285300, 2470328.5, 1036], [20240718, 8.66, 8.66, 8.67, 8.65, 8.66, 180500, 1563331.0, 1037], [20240718, 8.66, 8.66, 8.67, 8.66, 8.67, 57800, 500896.0, 1038], [20240718, 8.67, 8.67, 8.68, 8.66, 8.68, 96500, 836692.0, 1039], [20240718, 8.68, 8.68, 8.68, 8.67, 8.67, 80200, 695642.0, 1040], [20240718, 8.67, 8.67, 8.68, 8.67, 8.68, 74900, 648906.38, 1041], [20240718, 8.68, 8.68, 8.69, 8.68, 8.68, 85600, 743085.0, 1042], [20240718, 8.68, 8.68, 8.69, 8.67, 8.69, 171200, 1486022.0, 1043], [20240718, 8.69, 8.69, 8.69, 8.67, 8.67, 108400, 941018.0, 1044], [20240718, 8.67, 8.68, 8.68, 8.67, 8.68, 54600, 473894.0, 1045], [20240718, 8.68, 8.68, 8.68, 8.67, 8.68, 105500, 915687.0, 1046], [20240718, 8.68, 8.68, 8.68, 8.67, 8.68, 98200, 852311.0, 1047], [20240718, 8.68, 8.68, 8.68, 8.67, 8.68, 53800, 466756.0, 1048], [20240718, 8.68, 8.68, 8.69, 8.68, 8.68, 438600, 3806693.0, 1049], [20240718, 8.68, 8.68, 8.69, 8.67, 8.69, 84200, 730883.0, 1050], [20240718, 8.69, 8.69, 8.69, 8.68, 8.68, 95000, 824838.0, 1051], [20240718, 8.68, 8.68, 8.69, 8.68, 8.69, 64400, 559220.0, 1052], [20240718, 8.69, 8.68, 8.7, 8.68, 8.7, 401700, 3490923.0, 1053], [20240718, 8.7, 8.7, 8.7, 8.69, 8.7, 210600, 1831739.0, 1054], [20240718, 8.7, 8.69, 8.7, 8.68, 8.7, 214800, 1867123.0, 1055], [20240718, 8.7, 8.7, 8.7, 8.68, 8.7, 177200, 1540681.0, 1056], [20240718, 8.7, 8.7, 8.7, 8.69, 8.7, 116800, 1015911.0, 1057], [20240718, 8.7, 8.69, 8.71, 8.69, 8.71, 91800, 798861.44, 1058], [20240718, 8.71, 8.71, 8.71, 8.69, 8.69, 261100, 2272148.0, 1059], [20240718, 8.69, 8.7, 8.7, 8.68, 8.7, 310500, 2699930.5, 1100], [20240718, 8.7, 8.7, 8.7, 8.68, 8.69, 385100, 3347624.0, 1101], [20240718, 8.69, 8.69, 8.69, 8.67, 8.69, 283800, 2464877.0, 1102], [20240718, 8.69, 8.69, 8.7, 8.68, 8.68, 239000, 2076971.0, 1103], [20240718, 8.68, 8.68, 8.69, 8.67, 8.69, 213500, 1852838.0, 1104], [20240718, 8.69, 8.68, 8.69, 8.68, 8.68, 144600, 1255509.0, 1105], [20240718, 8.68, 8.68, 8.68, 8.67, 8.68, 93700, 813008.0, 1106], [20240718, 8.68, 8.68, 8.68, 8.67, 8.68, 169700, 1472455.0, 1107], [20240718, 8.68, 8.67, 8.68, 8.67, 8.67, 66000, 572677.0, 1108], [20240718, 8.67, 8.68, 8.68, 8.66, 8.66, 181200, 1569787.0, 1109], [20240718, 8.66, 8.66, 8.67, 8.65, 8.66, 79800, 690894.0, 1110], [20240718, 8.66, 8.66, 8.67, 8.65, 8.67, 150400, 1302763.0, 1111], [20240718, 8.67, 8.67, 8.67, 8.65, 8.65, 69100, 598374.0, 1112], [20240718, 8.65, 8.67, 8.67, 8.65, 8.66, 65300, 565364.0, 1113], [20240718, 8.66, 8.66, 8.66, 8.65, 8.66, 54300, 469987.0, 1114], [20240718, 8.66, 8.66, 8.66, 8.65, 8.66, 55700, 482251.0, 1115], [20240718, 8.66, 8.66, 8.66, 8.65, 8.66, 85000, 735646.0, 1116], [20240718, 8.66, 8.66, 8.66, 8.65, 8.66, 88000, 761505.0, 1117], [20240718, 8.66, 8.66, 8.67, 8.65, 8.67, 122400, 1060109.0, 1118], [20240718, 8.67, 8.67, 8.67, 8.66, 8.67, 47500, 411777.0, 1119], [20240718, 8.67, 8.66, 8.67, 8.66, 8.66, 44200, 382973.0, 1120], [20240718, 8.66, 8.67, 8.68, 8.66, 8.68, 184900, 1602502.0, 1121], [20240718, 8.68, 8.68, 8.68, 8.66, 8.67, 132100, 1145695.0, 1122], [20240718, 8.67, 8.67, 8.67, 8.66, 8.67, 95400, 826961.0, 1123], [20240718, 8.67, 8.66, 8.68, 8.66, 8.67, 215300, 1865489.0, 1124], [20240718, 8.67, 8.67, 8.67, 8.65, 8.67, 119900, 1039033.0, 1125], [20240718, 8.67, 8.67, 8.67, 8.65, 8.67, 238000, 2061083.0, 1126], [20240718, 8.67, 8.66, 8.67, 8.66, 8.66, 119400, 1034747.0, 1127], [20240718, 8.66, 8.67, 8.68, 8.66, 8.66, 232000, 2009837.0, 1128], [20240718, 8.66, 8.67, 8.68, 8.66, 8.68, 115800, 1004427.0, 1129], [20240718, 8.68, 8.67, 8.68, 8.67, 8.68, 132500, 1149946.0, 1130], [20240718, 8.68, 8.68, 8.69, 8.67, 8.67, 456900, 3963684.5, 1301], [20240718, 8.67, 8.68, 8.69, 8.67, 8.69, 175400, 1523065.0, 1302], [20240718, 8.69, 8.69, 8.69, 8.67, 8.68, 207900, 1805532.0, 1303], [20240718, 8.68, 8.69, 8.69, 8.68, 8.69, 134500, 1168401.0, 1304], [20240718, 8.69, 8.69, 8.69, 8.68, 8.69, 201300, 1748511.0, 1305], [20240718, 8.69, 8.68, 8.69, 8.67, 8.68, 224500, 1948853.0, 1306], [20240718, 8.68, 8.68, 8.7, 8.67, 8.69, 240500, 2089151.0, 1307], [20240718, 8.69, 8.68, 8.7, 8.68, 8.7, 248600, 2161965.0, 1308], [20240718, 8.7, 8.7, 8.7, 8.69, 8.7, 195900, 1703669.0, 1309], [20240718, 8.7, 8.7, 8.7, 8.69, 8.7, 153000, 1330824.0, 1310], [20240718, 8.7, 8.7, 8.7, 8.68, 8.69, 162100, 1408909.0, 1311], [20240718, 8.69, 8.69, 8.69, 8.68, 8.69, 73200, 635863.0, 1312], [20240718, 8.69, 8.69, 8.69, 8.68, 8.68, 159700, 1387175.0, 1313], [20240718, 8.68, 8.68, 8.69, 8.67, 8.67, 282600, 2452196.0, 1314], [20240718, 8.67, 8.67, 8.68, 8.67, 8.68, 135300, 1173841.0, 1315], [20240718, 8.68, 8.68, 8.69, 8.67, 8.68, 225900, 1961209.5, 1316], [20240718, 8.68, 8.68, 8.68, 8.67, 8.67, 120400, 1045080.0, 1317], [20240718, 8.67, 8.67, 8.68, 8.67, 8.67, 128300, 1112711.0, 1318], [20240718, 8.67, 8.68, 8.68, 8.66, 8.67, 327000, 2834389.0, 1319], [20240718, 8.67, 8.68, 8.68, 8.67, 8.67, 222900, 1934156.0, 1320], [20240718, 8.67, 8.67, 8.69, 8.67, 8.67, 160600, 1394305.0, 1321], [20240718, 8.67, 8.68, 8.69, 8.68, 8.69, 97800, 849653.0, 1322], [20240718, 8.69, 8.7, 8.7, 8.69, 8.7, 63300, 550485.0, 1323], [20240718, 8.7, 8.7, 8.7, 8.69, 8.69, 30100, 261783.0, 1324], [20240718, 8.69, 8.7, 8.7, 8.69, 8.7, 40200, 349670.0, 1325], [20240718, 8.7, 8.69, 8.7, 8.69, 8.69, 176100, 1530473.0, 1326], [20240718, 8.69, 8.68, 8.69, 8.68, 8.69, 130100, 1130464.0, 1327], [20240718, 8.69, 8.69, 8.69, 8.68, 8.69, 102600, 891177.0, 1328], [20240718, 8.69, 8.69, 8.69, 8.68, 8.69, 69400, 602729.0, 1329], [20240718, 8.69, 8.69, 8.69, 8.67, 8.68, 254600, 2209574.0, 1330], [20240718, 8.68, 8.68, 8.69, 8.68, 8.69, 112900, 980265.0, 1331], [20240718, 8.69, 8.69, 8.69, 8.68, 8.68, 207200, 1798531.0, 1332], [20240718, 8.68, 8.67, 8.68, 8.67, 8.68, 149700, 1299327.0, 1333], [20240718, 8.68, 8.68, 8.69, 8.67, 8.69, 206900, 1796474.0, 1334], [20240718, 8.69, 8.69, 8.69, 8.67, 8.68, 308400, 2676161.0, 1335], [20240718, 8.68, 8.68, 8.68, 8.67, 8.68, 209600, 1819345.0, 1336], [20240718, 8.68, 8.69, 8.69, 8.68, 8.69, 143200, 1243873.0, 1337], [20240718, 8.69, 8.68, 8.71, 8.68, 8.7, 875600, 7613535.0, 1338], [20240718, 8.7, 8.7, 8.71, 8.68, 8.71, 576000, 5012853.0, 1339], [20240718, 8.71, 8.71, 8.72, 8.7, 8.72, 568700, 4956880.0, 1340], [20240718, 8.72, 8.72, 8.73, 8.72, 8.73, 535700, 4674339.0, 1341], [20240718, 8.73, 8.72, 8.73, 8.7, 8.72, 952700, 8306525.0, 1342], [20240718, 8.72, 8.71, 8.72, 8.71, 8.72, 182500, 1590363.0, 1343], [20240718, 8.72, 8.72, 8.73, 8.71, 8.71, 222600, 1940333.0, 1344], [20240718, 8.71, 8.72, 8.72, 8.71, 8.71, 89800, 782988.0, 1345], [20240718, 8.71, 8.72, 8.72, 8.69, 8.71, 697900, 6074394.0, 1346], [20240718, 8.71, 8.71, 8.71, 8.7, 8.71, 156200, 1360629.62, 1347], [20240718, 8.71, 8.7, 8.72, 8.7, 8.72, 125300, 1091925.0, 1348], [20240718, 8.72, 8.71, 8.73, 8.71, 8.73, 148900, 1299025.0, 1349], [20240718, 8.73, 8.72, 8.73, 8.72, 8.73, 104800, 914716.0, 1350], [20240718, 8.73, 8.73, 8.73, 8.72, 8.73, 148400, 1295387.0, 1351], [20240718, 8.73, 8.73, 8.73, 8.72, 8.72, 243600, 2124568.0, 1352], [20240718, 8.72, 8.72, 8.73, 8.71, 8.73, 92200, 804692.0, 1353], [20240718, 8.73, 8.73, 8.73, 8.72, 8.73, 131900, 1151467.0, 1354], [20240718, 8.73, 8.73, 8.73, 8.72, 8.72, 275400, 2403034.0, 1355], [20240718, 8.72, 8.72, 8.74, 8.72, 8.73, 138100, 1205854.0, 1356], [20240718, 8.73, 8.74, 8.74, 8.72, 8.73, 254100, 2218592.0, 1357], [20240718, 8.73, 8.73, 8.74, 8.73, 8.74, 140400, 1226873.0, 1358], [20240718, 8.74, 8.73, 8.74, 8.73, 8.74, 111100, 970914.0, 1359], [20240718, 8.74, 8.74, 8.75, 8.73, 8.74, 244200, 2133785.0, 1400], [20240718, 8.74, 8.74, 8.75, 8.73, 8.74, 216900, 1896485.0, 1401], [20240718, 8.74, 8.73, 8.74, 8.72, 8.72, 123500, 1078731.0, 1402], [20240718, 8.72, 8.72, 8.74, 8.72, 8.74, 157700, 1377743.0, 1403], [20240718, 8.74, 8.74, 8.75, 8.74, 8.75, 153200, 1340059.0, 1404], [20240718, 8.75, 8.75, 8.75, 8.74, 8.74, 135000, 1181067.0, 1405], [20240718, 8.74, 8.75, 8.75, 8.74, 8.75, 241700, 2114611.0, 1406], [20240718, 8.75, 8.74, 8.75, 8.74, 8.74, 153700, 1344060.0, 1407], [20240718, 8.74, 8.74, 8.75, 8.74, 8.74, 155800, 1362433.0, 1408], [20240718, 8.74, 8.75, 8.75, 8.74, 8.75, 133000, 1163413.0, 1409], [20240718, 8.75, 8.75, 8.75, 8.74, 8.74, 63600, 556408.0, 1410], [20240718, 8.74, 8.74, 8.75, 8.74, 8.75, 186500, 1631720.0, 1411], [20240718, 8.75, 8.75, 8.75, 8.74, 8.74, 223200, 1952828.0, 1412], [20240718, 8.74, 8.74, 8.75, 8.74, 8.74, 264300, 2312189.0, 1413], [20240718, 8.74, 8.75, 8.75, 8.74, 8.75, 101200, 885259.0, 1414], [20240718, 8.75, 8.75, 8.75, 8.74, 8.75, 110900, 970548.88, 1415], [20240718, 8.75, 8.74, 8.76, 8.74, 8.75, 363100, 3177053.0, 1416], [20240718, 8.75, 8.75, 8.75, 8.73, 8.75, 399600, 3492770.0, 1417], [20240718, 8.75, 8.74, 8.76, 8.74, 8.75, 490700, 4293912.0, 1418], [20240718, 8.75, 8.76, 8.76, 8.75, 8.76, 259100, 2268665.0, 1419], [20240718, 8.76, 8.76, 8.76, 8.75, 8.76, 239400, 2097126.0, 1420], [20240718, 8.76, 8.76, 8.76, 8.75, 8.76, 231600, 2028642.0, 1421], [20240718, 8.76, 8.75, 8.76, 8.75, 8.76, 199600, 1748321.0, 1422], [20240718, 8.76, 8.76, 8.77, 8.76, 8.77, 482900, 4232255.5, 1423], [20240718, 8.77, 8.77, 8.77, 8.76, 8.77, 293700, 2574883.0, 1424], [20240718, 8.77, 8.77, 8.77, 8.76, 8.77, 188600, 1653971.0, 1425], [20240718, 8.77, 8.77, 8.78, 8.77, 8.78, 227600, 1997704.5, 1426], [20240718, 8.78, 8.78, 8.78, 8.76, 8.76, 335800, 2946331.0, 1427], [20240718, 8.76, 8.77, 8.78, 8.76, 8.77, 155900, 1367701.62, 1428], [20240718, 8.77, 8.76, 8.78, 8.76, 8.77, 155900, 1367308.0, 1429], [20240718, 8.77, 8.77, 8.77, 8.76, 8.77, 118900, 1042731.0, 1430], [20240718, 8.77, 8.77, 8.77, 8.76, 8.76, 143800, 1260193.0, 1431], [20240718, 8.76, 8.76, 8.77, 8.76, 8.77, 113100, 991427.31, 1432], [20240718, 8.77, 8.77, 8.77, 8.76, 8.77, 115600, 1013499.0, 1433], [20240718, 8.77, 8.77, 8.77, 8.75, 8.77, 371700, 3257173.0, 1434], [20240718, 8.77, 8.77, 8.77, 8.76, 8.77, 140800, 1234827.0, 1435], [20240718, 8.77, 8.77, 8.77, 8.76, 8.77, 117000, 1025939.0, 1436], [20240718, 8.77, 8.77, 8.77, 8.75, 8.76, 322600, 2826116.0, 1437], [20240718, 8.76, 8.76, 8.77, 8.75, 8.75, 127700, 1118568.75, 1438], [20240718, 8.75, 8.76, 8.76, 8.75, 8.76, 110600, 968786.0, 1439], [20240718, 8.76, 8.76, 8.76, 8.75, 8.75, 161800, 1416894.0, 1440], [20240718, 8.75, 8.75, 8.76, 8.75, 8.76, 328300, 2873286.0, 1441], [20240718, 8.76, 8.76, 8.76, 8.75, 8.76, 81500, 713753.0, 1442], [20240718, 8.76, 8.76, 8.77, 8.75, 8.77, 390000, 3417323.0, 1443], [20240718, 8.77, 8.76, 8.76, 8.76, 8.76, 222100, 1945545.0, 1444], [20240718, 8.76, 8.76, 8.76, 8.74, 8.75, 499800, 4373537.0, 1445], [20240718, 8.75, 8.74, 8.76, 8.74, 8.76, 278700, 2440288.25, 1446], [20240718, 8.76, 8.76, 8.77, 8.76, 8.76, 748800, 6561931.0, 1447], [20240718, 8.76, 8.76, 8.77, 8.76, 8.77, 241100, 2114058.0, 1448], [20240718, 8.77, 8.77, 8.77, 8.76, 8.77, 458400, 4017819.0, 1449], [20240718, 8.77, 8.76, 8.77, 8.76, 8.77, 323400, 2835159.0, 1450], [20240718, 8.77, 8.76, 8.77, 8.76, 8.77, 293900, 2576453.0, 1451], [20240718, 8.77, 8.77, 8.77, 8.76, 8.77, 282700, 2478241.0, 1452], [20240718, 8.77, 8.76, 8.78, 8.76, 8.77, 436100, 3826868.0, 1453], [20240718, 8.77, 8.77, 8.78, 8.77, 8.77, 278800, 2446598.0, 1454], [20240718, 8.77, 8.77, 8.78, 8.76, 8.77, 218600, 1917444.75, 1455], [20240718, 8.77, 8.77, 8.78, 8.76, 8.78, 198600, 1741371.0, 1456], [20240718, 8.78, 8.78, 8.78, 8.76, 8.76, 154000, 1350582.75, 1457], [20240718, 8.76, 8.76, 8.76, 8.76, 8.76, 0, 0.0, 1458], [20240718, 8.76, 8.76, 8.76, 8.76, 8.76, 0, 0.0, 1459], [20240718, 8.76, 8.77, 8.77, 8.77, 8.77, 449800, 3944377.75, 1500], [20240719, 8.77, 8.79, 8.79, 8.73, 8.74, 1494000, 13096858.0, 931], [20240719, 8.74, 8.75, 8.75, 8.71, 8.72, 447100, 3904253.0, 932], [20240719, 8.72, 8.71, 8.72, 8.7, 8.72, 566000, 4930267.0, 933], [20240719, 8.72, 8.71, 8.73, 8.7, 8.71, 502800, 4379802.0, 934], [20240719, 8.71, 8.72, 8.73, 8.72, 8.72, 348900, 3043322.0, 935], [20240719, 8.72, 8.72, 8.72, 8.7, 8.7, 655300, 5708239.0, 936], [20240719, 8.7, 8.71, 8.72, 8.7, 8.71, 398200, 3468060.0, 937], [20240719, 8.71, 8.71, 8.72, 8.71, 8.71, 275100, 2396496.0, 938], [20240719, 8.71, 8.72, 8.72, 8.71, 8.71, 211000, 1838435.0, 939], [20240719, 8.71, 8.71, 8.72, 8.71, 8.72, 286400, 2494223.75, 940], [20240719, 8.72, 8.72, 8.72, 8.69, 8.69, 406500, 3538570.0, 941], [20240719, 8.69, 8.69, 8.7, 8.69, 8.69, 271300, 2358727.0, 942], [20240719, 8.69, 8.69, 8.7, 8.68, 8.69, 341500, 2968451.0, 943], [20240719, 8.69, 8.69, 8.7, 8.68, 8.7, 432300, 3756880.0, 944], [20240719, 8.7, 8.69, 8.7, 8.69, 8.69, 270000, 2346546.0, 945], [20240719, 8.69, 8.69, 8.69, 8.68, 8.68, 482200, 4187621.5, 946], [20240719, 8.68, 8.69, 8.7, 8.68, 8.69, 483900, 4207112.0, 947], [20240719, 8.69, 8.69, 8.69, 8.67, 8.67, 457500, 3971337.0, 948], [20240719, 8.67, 8.67, 8.68, 8.65, 8.66, 707400, 6131065.0, 949], [20240719, 8.66, 8.66, 8.68, 8.66, 8.68, 474600, 4115500.0, 950], [20240719, 8.68, 8.67, 8.67, 8.65, 8.65, 707200, 6125186.0, 951], [20240719, 8.65, 8.66, 8.66, 8.64, 8.65, 310200, 2684512.0, 952], [20240719, 8.65, 8.65, 8.66, 8.64, 8.66, 269400, 2330705.0, 953], [20240719, 8.66, 8.66, 8.67, 8.65, 8.66, 242600, 2101504.25, 954], [20240719, 8.66, 8.66, 8.67, 8.66, 8.67, 295800, 2562625.0, 955], [20240719, 8.67, 8.67, 8.68, 8.66, 8.68, 310400, 2692448.0, 956], [20240719, 8.68, 8.68, 8.7, 8.68, 8.7, 315500, 2742028.0, 957], [20240719, 8.7, 8.71, 8.71, 8.69, 8.69, 408200, 3549344.0, 958], [20240719, 8.69, 8.7, 8.71, 8.69, 8.7, 357700, 3111692.0, 959], [20240719, 8.7, 8.69, 8.71, 8.69, 8.69, 403100, 3503921.0, 1000], [20240719, 8.69, 8.69, 8.7, 8.69, 8.69, 406700, 3534080.75, 1001], [20240719, 8.69, 8.69, 8.7, 8.69, 8.7, 163500, 1421669.0, 1002], [20240719, 8.7, 8.69, 8.7, 8.68, 8.69, 402300, 3493635.75, 1003], [20240719, 8.69, 8.69, 8.69, 8.68, 8.68, 262600, 2280291.0, 1004], [20240719, 8.68, 8.69, 8.7, 8.68, 8.69, 440800, 3831352.0, 1005], [20240719, 8.69, 8.7, 8.71, 8.69, 8.7, 285900, 2487311.0, 1006], [20240719, 8.7, 8.71, 8.71, 8.69, 8.7, 265700, 2311830.0, 1007], [20240719, 8.7, 8.7, 8.71, 8.7, 8.71, 179400, 1561754.5, 1008], [20240719, 8.71, 8.7, 8.72, 8.7, 8.72, 287000, 2501509.0, 1009], [20240719, 8.72, 8.72, 8.73, 8.72, 8.73, 222300, 1939389.0, 1010], [20240719, 8.73, 8.73, 8.73, 8.71, 8.72, 264000, 2303317.0, 1011], [20240719, 8.72, 8.72, 8.72, 8.71, 8.71, 118900, 1036561.0, 1012], [20240719, 8.71, 8.72, 8.72, 8.69, 8.7, 291500, 2537263.0, 1013], [20240719, 8.7, 8.7, 8.7, 8.69, 8.7, 102800, 894197.0, 1014], [20240719, 8.7, 8.7, 8.7, 8.7, 8.7, 99300, 863855.0, 1015], [20240719, 8.7, 8.7, 8.7, 8.67, 8.67, 296600, 2575719.0, 1016], [20240719, 8.67, 8.68, 8.68, 8.65, 8.66, 397600, 3444074.0, 1017], [20240719, 8.66, 8.65, 8.66, 8.65, 8.65, 158600, 1372778.0, 1018], [20240719, 8.65, 8.65, 8.66, 8.65, 8.66, 223700, 1936255.0, 1019], [20240719, 8.66, 8.66, 8.66, 8.64, 8.66, 931000, 8048706.0, 1020], [20240719, 8.66, 8.66, 8.66, 8.64, 8.64, 311800, 2695545.0, 1021], [20240719, 8.64, 8.64, 8.65, 8.63, 8.64, 346800, 2997090.0, 1022], [20240719, 8.64, 8.64, 8.64, 8.62, 8.63, 924800, 7979838.0, 1023], [20240719, 8.63, 8.63, 8.65, 8.63, 8.64, 268600, 2320649.0, 1024], [20240719, 8.64, 8.64, 8.65, 8.64, 8.65, 194900, 1685446.0, 1025], [20240719, 8.65, 8.65, 8.65, 8.64, 8.65, 153000, 1322592.0, 1026], [20240719, 8.65, 8.64, 8.66, 8.64, 8.66, 155000, 1340773.0, 1027], [20240719, 8.66, 8.66, 8.66, 8.65, 8.65, 106200, 919515.0, 1028], [20240719, 8.65, 8.66, 8.66, 8.65, 8.66, 132100, 1143317.62, 1029], [20240719, 8.66, 8.66, 8.66, 8.65, 8.66, 176400, 1527442.0, 1030], [20240719, 8.66, 8.65, 8.67, 8.65, 8.65, 174500, 1511447.0, 1031], [20240719, 8.65, 8.65, 8.67, 8.65, 8.66, 107000, 926886.0, 1032], [20240719, 8.66, 8.66, 8.67, 8.65, 8.66, 123200, 1066651.0, 1033], [20240719, 8.66, 8.66, 8.67, 8.66, 8.66, 250800, 2172569.0, 1034], [20240719, 8.66, 8.67, 8.67, 8.66, 8.67, 200000, 1733030.0, 1035], [20240719, 8.67, 8.67, 8.68, 8.66, 8.68, 257100, 2230387.0, 1036], [20240719, 8.68, 8.69, 8.69, 8.67, 8.69, 154600, 1341932.0, 1037], [20240719, 8.69, 8.69, 8.69, 8.67, 8.69, 177300, 1539682.0, 1038], [20240719, 8.69, 8.68, 8.69, 8.68, 8.69, 199800, 1734798.0, 1039], [20240719, 8.69, 8.69, 8.7, 8.69, 8.7, 193500, 1682132.5, 1040], [20240719, 8.7, 8.69, 8.7, 8.69, 8.7, 213300, 1854645.0, 1041], [20240719, 8.7, 8.69, 8.72, 8.69, 8.71, 221300, 1926444.5, 1042], [20240719, 8.71, 8.71, 8.72, 8.7, 8.71, 283100, 2466385.0, 1043], [20240719, 8.71, 8.71, 8.71, 8.7, 8.71, 226500, 1972487.0, 1044], [20240719, 8.71, 8.72, 8.72, 8.71, 8.72, 306700, 2674100.0, 1045], [20240719, 8.72, 8.72, 8.72, 8.69, 8.71, 263100, 2291064.0, 1046], [20240719, 8.71, 8.71, 8.72, 8.7, 8.71, 232400, 2024922.0, 1047], [20240719, 8.71, 8.71, 8.72, 8.7, 8.71, 307000, 2675297.0, 1048], [20240719, 8.71, 8.72, 8.74, 8.72, 8.73, 248500, 2168831.0, 1049], [20240719, 8.73, 8.73, 8.73, 8.71, 8.72, 224900, 1960966.0, 1050], [20240719, 8.72, 8.72, 8.73, 8.71, 8.72, 237400, 2070191.0, 1051], [20240719, 8.72, 8.72, 8.74, 8.71, 8.73, 332700, 2904295.0, 1052], [20240719, 8.73, 8.74, 8.74, 8.72, 8.72, 233300, 2037919.0, 1053], [20240719, 8.72, 8.73, 8.73, 8.72, 8.73, 226500, 1976537.0, 1054], [20240719, 8.73, 8.73, 8.74, 8.72, 8.73, 309400, 2700770.0, 1055], [20240719, 8.73, 8.73, 8.74, 8.72, 8.72, 213000, 1859771.0, 1056], [20240719, 8.72, 8.72, 8.73, 8.71, 8.72, 271100, 2363953.0, 1057], [20240719, 8.72, 8.73, 8.73, 8.7, 8.71, 175500, 1529445.0, 1058], [20240719, 8.71, 8.71, 8.72, 8.7, 8.72, 132700, 1156141.0, 1059], [20240719, 8.72, 8.72, 8.72, 8.7, 8.71, 264000, 2297843.0, 1100], [20240719, 8.71, 8.7, 8.73, 8.7, 8.71, 165700, 1443772.0, 1101], [20240719, 8.71, 8.71, 8.71, 8.7, 8.7, 212600, 1851554.0, 1102], [20240719, 8.7, 8.71, 8.71, 8.69, 8.69, 140200, 1219757.0, 1103], [20240719, 8.69, 8.7, 8.7, 8.69, 8.69, 102000, 887073.0, 1104], [20240719, 8.69, 8.7, 8.7, 8.68, 8.69, 180100, 1565141.0, 1105], [20240719, 8.69, 8.69, 8.69, 8.68, 8.68, 120100, 1043343.0, 1106], [20240719, 8.68, 8.69, 8.69, 8.68, 8.68, 92000, 799023.0, 1107], [20240719, 8.68, 8.67, 8.69, 8.67, 8.68, 169400, 1470434.0, 1108], [20240719, 8.68, 8.68, 8.69, 8.67, 8.68, 202000, 1752814.0, 1109], [20240719, 8.68, 8.68, 8.68, 8.67, 8.68, 100900, 875461.0, 1110], [20240719, 8.68, 8.67, 8.71, 8.67, 8.7, 633600, 5505395.0, 1111], [20240719, 8.7, 8.7, 8.73, 8.69, 8.71, 238100, 2074491.62, 1112], [20240719, 8.71, 8.71, 8.73, 8.71, 8.73, 126800, 1105942.0, 1113], [20240719, 8.73, 8.73, 8.73, 8.71, 8.73, 206800, 1804918.0, 1114], [20240719, 8.73, 8.73, 8.74, 8.72, 8.73, 222700, 1944600.0, 1115], [20240719, 8.73, 8.73, 8.75, 8.72, 8.74, 224900, 1964408.0, 1116], [20240719, 8.74, 8.74, 8.75, 8.72, 8.73, 138800, 1212669.0, 1117], [20240719, 8.73, 8.74, 8.74, 8.71, 8.71, 169400, 1478295.0, 1118], [20240719, 8.71, 8.72, 8.73, 8.71, 8.73, 218500, 1906440.0, 1119], [20240719, 8.73, 8.74, 8.75, 8.72, 8.72, 264200, 2308099.0, 1120], [20240719, 8.72, 8.72, 8.74, 8.72, 8.72, 337400, 2946223.0, 1121], [20240719, 8.72, 8.72, 8.74, 8.71, 8.74, 228200, 1991775.0, 1122], [20240719, 8.74, 8.74, 8.74, 8.72, 8.72, 146900, 1281901.0, 1123], [20240719, 8.72, 8.73, 8.74, 8.72, 8.72, 194000, 1693074.0, 1124], [20240719, 8.72, 8.73, 8.73, 8.71, 8.71, 138100, 1204135.0, 1125], [20240719, 8.71, 8.71, 8.72, 8.7, 8.71, 141300, 1230964.0, 1126], [20240719, 8.71, 8.7, 8.72, 8.7, 8.71, 133600, 1163960.0, 1127], [20240719, 8.71, 8.73, 8.73, 8.7, 8.7, 62900, 547803.0, 1128], [20240719, 8.7, 8.7, 8.72, 8.69, 8.7, 74900, 651799.0, 1129], [20240719, 8.7, 8.72, 8.73, 8.7, 8.73, 64300, 560425.0, 1130], [20240719, 8.73, 8.7, 8.7, 8.68, 8.7, 425100, 3695930.0, 1301], [20240719, 8.7, 8.7, 8.73, 8.69, 8.72, 474100, 4131964.5, 1302], [20240719, 8.72, 8.72, 8.73, 8.71, 8.71, 65000, 566865.0, 1303], [20240719, 8.71, 8.71, 8.72, 8.71, 8.72, 140400, 1223656.0, 1304], [20240719, 8.72, 8.71, 8.73, 8.71, 8.73, 197700, 1724031.0, 1305], [20240719, 8.73, 8.72, 8.73, 8.71, 8.72, 188000, 1640054.0, 1306], [20240719, 8.72, 8.72, 8.72, 8.71, 8.71, 78800, 686893.0, 1307], [20240719, 8.71, 8.72, 8.73, 8.72, 8.72, 219400, 1914279.0, 1308], [20240719, 8.72, 8.73, 8.73, 8.72, 8.73, 145000, 1265235.0, 1309], [20240719, 8.73, 8.72, 8.73, 8.7, 8.7, 172300, 1502590.0, 1310], [20240719, 8.7, 8.7, 8.71, 8.7, 8.7, 85500, 744062.0, 1311], [20240719, 8.7, 8.7, 8.71, 8.69, 8.7, 115800, 1007581.0, 1312], [20240719, 8.7, 8.7, 8.71, 8.69, 8.71, 331000, 2880370.0, 1313], [20240719, 8.71, 8.71, 8.72, 8.71, 8.71, 44500, 387764.0, 1314], [20240719, 8.71, 8.72, 8.72, 8.7, 8.7, 101500, 884143.0, 1315], [20240719, 8.7, 8.71, 8.71, 8.7, 8.71, 9400, 81852.0, 1316], [20240719, 8.71, 8.71, 8.71, 8.7, 8.7, 225800, 1965321.0, 1317], [20240719, 8.7, 8.7, 8.71, 8.7, 8.7, 334900, 2913750.0, 1318], [20240719, 8.7, 8.7, 8.71, 8.7, 8.7, 217500, 1892436.0, 1319], [20240719, 8.7, 8.7, 8.71, 8.7, 8.71, 34500, 300317.0, 1320], [20240719, 8.71, 8.7, 8.71, 8.7, 8.7, 50300, 437958.0, 1321], [20240719, 8.7, 8.7, 8.71, 8.7, 8.71, 58000, 504891.0, 1322], [20240719, 8.71, 8.7, 8.71, 8.69, 8.69, 127100, 1105523.0, 1323], [20240719, 8.69, 8.69, 8.7, 8.69, 8.7, 10000, 86959.0, 1324], [20240719, 8.7, 8.7, 8.71, 8.69, 8.71, 257000, 2236609.0, 1325], [20240719, 8.71, 8.7, 8.71, 8.7, 8.71, 165200, 1438530.0, 1326], [20240719, 8.71, 8.7, 8.71, 8.7, 8.71, 62500, 544045.0, 1327], [20240719, 8.71, 8.7, 8.71, 8.7, 8.7, 148700, 1294174.0, 1328], [20240719, 8.7, 8.7, 8.7, 8.69, 8.7, 9300, 80878.0, 1329], [20240719, 8.7, 8.7, 8.72, 8.69, 8.7, 322300, 2807169.0, 1330], [20240719, 8.7, 8.7, 8.72, 8.7, 8.72, 186800, 1627279.0, 1331], [20240719, 8.72, 8.71, 8.73, 8.71, 8.72, 176600, 1539923.0, 1332], [20240719, 8.72, 8.71, 8.73, 8.71, 8.72, 228600, 1993806.0, 1333], [20240719, 8.72, 8.72, 8.73, 8.71, 8.72, 187500, 1635829.0, 1334], [20240719, 8.72, 8.72, 8.73, 8.71, 8.72, 186700, 1628450.0, 1335], [20240719, 8.72, 8.71, 8.73, 8.71, 8.72, 166300, 1450431.0, 1336], [20240719, 8.72, 8.72, 8.73, 8.71, 8.73, 194100, 1693483.0, 1337], [20240719, 8.73, 8.73, 8.74, 8.72, 8.74, 183300, 1600269.0, 1338], [20240719, 8.74, 8.74, 8.74, 8.72, 8.72, 282800, 2469127.0, 1339], [20240719, 8.72, 8.72, 8.74, 8.72, 8.72, 261400, 2282592.0, 1340], [20240719, 8.72, 8.73, 8.74, 8.72, 8.74, 239600, 2092509.0, 1341], [20240719, 8.74, 8.74, 8.74, 8.71, 8.71, 288800, 2520582.0, 1342], [20240719, 8.71, 8.72, 8.72, 8.71, 8.71, 73800, 643423.0, 1343], [20240719, 8.71, 8.72, 8.72, 8.71, 8.72, 117400, 1023734.0, 1344], [20240719, 8.72, 8.72, 8.73, 8.72, 8.72, 126800, 1106218.0, 1345], [20240719, 8.72, 8.72, 8.73, 8.71, 8.72, 107900, 940816.0, 1346], [20240719, 8.72, 8.71, 8.72, 8.71, 8.72, 150600, 1311680.25, 1347], [20240719, 8.72, 8.72, 8.73, 8.71, 8.71, 57700, 503214.0, 1348], [20240719, 8.71, 8.72, 8.72, 8.71, 8.72, 73900, 643901.0, 1349], [20240719, 8.72, 8.7, 8.72, 8.7, 8.71, 47100, 410242.0, 1350], [20240719, 8.71, 8.71, 8.71, 8.7, 8.71, 106500, 927062.0, 1351], [20240719, 8.71, 8.71, 8.73, 8.71, 8.71, 260800, 2273299.0, 1352], [20240719, 8.71, 8.71, 8.72, 8.71, 8.71, 91300, 795631.0, 1353], [20240719, 8.71, 8.72, 8.72, 8.7, 8.71, 80000, 696690.0, 1354], [20240719, 8.71, 8.71, 8.72, 8.71, 8.72, 191500, 1668566.0, 1355], [20240719, 8.72, 8.7, 8.72, 8.7, 8.71, 71400, 621957.0, 1356], [20240719, 8.71, 8.71, 8.72, 8.7, 8.72, 108100, 942037.0, 1357], [20240719, 8.72, 8.72, 8.72, 8.7, 8.71, 65300, 568954.0, 1358], [20240719, 8.71, 8.7, 8.71, 8.7, 8.71, 76900, 669678.0, 1359], [20240719, 8.71, 8.71, 8.71, 8.7, 8.7, 77300, 672976.0, 1400], [20240719, 8.7, 8.7, 8.72, 8.7, 8.72, 105400, 918021.0, 1401], [20240719, 8.72, 8.72, 8.72, 8.7, 8.71, 153700, 1339307.0, 1402], [20240719, 8.71, 8.71, 8.71, 8.7, 8.7, 59500, 518009.0, 1403], [20240719, 8.7, 8.7, 8.72, 8.7, 8.7, 283200, 2467843.0, 1404], [20240719, 8.7, 8.72, 8.72, 8.7, 8.71, 171000, 1488499.0, 1405], [20240719, 8.71, 8.7, 8.71, 8.69, 8.71, 165800, 1442652.0, 1406], [20240719, 8.71, 8.71, 8.71, 8.7, 8.7, 522000, 4543362.0, 1407], [20240719, 8.7, 8.71, 8.74, 8.71, 8.73, 540300, 4709550.5, 1408], [20240719, 8.73, 8.74, 8.74, 8.72, 8.73, 219000, 1911313.0, 1409], [20240719, 8.73, 8.73, 8.73, 8.72, 8.72, 123800, 1080424.0, 1410], [20240719, 8.72, 8.73, 8.74, 8.72, 8.72, 264800, 2310807.0, 1411], [20240719, 8.72, 8.72, 8.74, 8.72, 8.73, 164300, 1434801.0, 1412], [20240719, 8.73, 8.73, 8.74, 8.73, 8.74, 283500, 2475382.0, 1413], [20240719, 8.74, 8.74, 8.75, 8.72, 8.74, 375300, 3278048.0, 1414], [20240719, 8.74, 8.73, 8.75, 8.73, 8.74, 345600, 3019377.0, 1415], [20240719, 8.74, 8.75, 8.75, 8.74, 8.75, 529400, 4628660.0, 1416], [20240719, 8.75, 8.75, 8.75, 8.73, 8.75, 539000, 4712805.5, 1417], [20240719, 8.75, 8.75, 8.76, 8.74, 8.75, 344000, 3009644.0, 1418], [20240719, 8.75, 8.76, 8.76, 8.74, 8.75, 440500, 3855191.0, 1419], [20240719, 8.75, 8.76, 8.76, 8.75, 8.76, 296300, 2594815.0, 1420], [20240719, 8.76, 8.76, 8.76, 8.74, 8.75, 363600, 3179768.0, 1421], [20240719, 8.75, 8.74, 8.76, 8.74, 8.75, 196100, 1715805.0, 1422], [20240719, 8.75, 8.75, 8.75, 8.73, 8.74, 226300, 1977538.0, 1423], [20240719, 8.74, 8.74, 8.75, 8.72, 8.72, 215500, 1882409.0, 1424], [20240719, 8.72, 8.72, 8.73, 8.71, 8.73, 285600, 2491144.0, 1425], [20240719, 8.73, 8.73, 8.74, 8.72, 8.72, 154900, 1351720.0, 1426], [20240719, 8.72, 8.73, 8.74, 8.72, 8.74, 322500, 2814547.0, 1427], [20240719, 8.74, 8.73, 8.74, 8.72, 8.74, 247400, 2160896.0, 1428], [20240719, 8.74, 8.74, 8.74, 8.72, 8.73, 216500, 1890128.0, 1429], [20240719, 8.73, 8.72, 8.74, 8.72, 8.73, 111000, 969308.75, 1430], [20240719, 8.73, 8.73, 8.74, 8.72, 8.74, 152400, 1330982.0, 1431], [20240719, 8.74, 8.75, 8.75, 8.73, 8.74, 193500, 1690678.0, 1432], [20240719, 8.74, 8.74, 8.74, 8.73, 8.74, 134700, 1176635.0, 1433], [20240719, 8.74, 8.74, 8.74, 8.73, 8.73, 215500, 1882098.0, 1434], [20240719, 8.73, 8.74, 8.74, 8.73, 8.73, 491700, 4295214.5, 1435], [20240719, 8.73, 8.73, 8.73, 8.72, 8.73, 204200, 1781835.0, 1436], [20240719, 8.73, 8.73, 8.73, 8.71, 8.72, 259600, 2264993.5, 1437], [20240719, 8.72, 8.73, 8.73, 8.72, 8.72, 227100, 1981401.0, 1438], [20240719, 8.72, 8.72, 8.74, 8.72, 8.73, 239800, 2093005.0, 1439], [20240719, 8.73, 8.73, 8.73, 8.72, 8.72, 159800, 1394271.0, 1440], [20240719, 8.72, 8.72, 8.74, 8.71, 8.74, 423800, 3699044.0, 1441], [20240719, 8.74, 8.74, 8.75, 8.72, 8.75, 352200, 3076775.0, 1442], [20240719, 8.75, 8.75, 8.75, 8.73, 8.75, 337400, 2947686.0, 1443], [20240719, 8.75, 8.74, 8.75, 8.73, 8.75, 294900, 2578923.0, 1444], [20240719, 8.75, 8.74, 8.76, 8.74, 8.75, 444500, 3889158.75, 1445], [20240719, 8.75, 8.76, 8.76, 8.75, 8.75, 545200, 4772871.0, 1446], [20240719, 8.75, 8.75, 8.76, 8.74, 8.75, 586400, 5132754.0, 1447], [20240719, 8.75, 8.74, 8.77, 8.74, 8.76, 508000, 4448600.5, 1448], [20240719, 8.76, 8.76, 8.77, 8.74, 8.76, 542400, 4751773.0, 1449], [20240719, 8.76, 8.75, 8.76, 8.75, 8.76, 192800, 1688255.0, 1450], [20240719, 8.76, 8.76, 8.77, 8.75, 8.76, 412200, 3610217.75, 1451], [20240719, 8.76, 8.76, 8.77, 8.75, 8.76, 548000, 4798778.0, 1452], [20240719, 8.76, 8.76, 8.77, 8.75, 8.76, 469900, 4116797.0, 1453], [20240719, 8.76, 8.75, 8.76, 8.75, 8.76, 355900, 3116952.0, 1454], [20240719, 8.76, 8.75, 8.76, 8.75, 8.76, 256600, 2247075.0, 1455], [20240719, 8.76, 8.76, 8.76, 8.74, 8.76, 704500, 6167989.5, 1456], [20240719, 8.76, 8.75, 8.76, 8.74, 8.75, 220100, 1926844.0, 1457], [20240719, 8.75, 8.75, 8.75, 8.75, 8.75, 0, 0.0, 1458], [20240719, 8.75, 8.75, 8.75, 8.75, 8.75, 0, 0.0, 1459], [20240719, 8.75, 8.73, 8.73, 8.73, 8.73, 1006500, 8786640.0, 1500], [20240722, 8.73, 8.71, 8.73, 8.68, 8.68, 811800, 7068069.0, 931], [20240722, 8.68, 8.69, 8.7, 8.68, 8.69, 349600, 3037218.25, 932], [20240722, 8.69, 8.68, 8.69, 8.67, 8.69, 708400, 6149835.0, 933], [20240722, 8.69, 8.68, 8.69, 8.68, 8.68, 254000, 2205858.0, 934], [20240722, 8.68, 8.69, 8.7, 8.69, 8.69, 436600, 3793719.0, 935], [20240722, 8.69, 8.69, 8.7, 8.68, 8.68, 312200, 2712474.0, 936], [20240722, 8.68, 8.68, 8.69, 8.67, 8.67, 442300, 3838208.0, 937], [20240722, 8.67, 8.67, 8.68, 8.66, 8.66, 639900, 5546822.5, 938], [20240722, 8.66, 8.67, 8.67, 8.66, 8.67, 361500, 3131575.0, 939], [20240722, 8.67, 8.66, 8.67, 8.66, 8.66, 266200, 2305851.0, 940], [20240722, 8.66, 8.66, 8.67, 8.65, 8.66, 519600, 4500326.0, 941], [20240722, 8.66, 8.66, 8.67, 8.65, 8.65, 289500, 2506279.0, 942], [20240722, 8.65, 8.65, 8.66, 8.63, 8.63, 574600, 4966799.0, 943], [20240722, 8.63, 8.63, 8.64, 8.63, 8.64, 273200, 2358922.0, 944], [20240722, 8.64, 8.64, 8.64, 8.62, 8.63, 994500, 8580555.0, 945], [20240722, 8.63, 8.63, 8.64, 8.63, 8.63, 501900, 4332477.0, 946], [20240722, 8.63, 8.63, 8.64, 8.63, 8.63, 377700, 3260200.0, 947], [20240722, 8.63, 8.64, 8.64, 8.63, 8.63, 263400, 2274403.0, 948], [20240722, 8.63, 8.64, 8.65, 8.63, 8.63, 389500, 3364859.0, 949], [20240722, 8.63, 8.63, 8.64, 8.63, 8.63, 399600, 3449205.0, 950], [20240722, 8.63, 8.63, 8.64, 8.63, 8.63, 1183000, 10205556.0, 951], [20240722, 8.63, 8.63, 8.65, 8.63, 8.63, 539900, 4662297.0, 952], [20240722, 8.63, 8.64, 8.64, 8.63, 8.64, 483700, 4174911.0, 953], [20240722, 8.64, 8.64, 8.64, 8.63, 8.64, 336600, 2905478.75, 954], [20240722, 8.64, 8.63, 8.63, 8.61, 8.61, 379200, 3270300.25, 955], [20240722, 8.61, 8.61, 8.61, 8.59, 8.59, 780200, 6712515.0, 956], [20240722, 8.59, 8.6, 8.6, 8.58, 8.59, 533800, 4584132.0, 957], [20240722, 8.59, 8.6, 8.61, 8.59, 8.6, 482200, 4144945.0, 958], [20240722, 8.6, 8.61, 8.61, 8.59, 8.59, 291400, 2505941.0, 959], [20240722, 8.59, 8.59, 8.6, 8.58, 8.58, 553300, 4752956.0, 1000], [20240722, 8.58, 8.59, 8.59, 8.57, 8.58, 527600, 4527718.0, 1001], [20240722, 8.58, 8.57, 8.58, 8.57, 8.58, 500800, 4293660.0, 1002], [20240722, 8.58, 8.58, 8.59, 8.58, 8.58, 328100, 2815580.5, 1003], [20240722, 8.58, 8.59, 8.59, 8.57, 8.58, 305200, 2618317.0, 1004], [20240722, 8.58, 8.58, 8.58, 8.56, 8.57, 553700, 4746055.0, 1005], [20240722, 8.57, 8.58, 8.58, 8.57, 8.58, 259900, 2228505.0, 1006], [20240722, 8.58, 8.58, 8.58, 8.57, 8.58, 138100, 1184045.0, 1007], [20240722, 8.58, 8.58, 8.58, 8.57, 8.57, 155400, 1332248.0, 1008], [20240722, 8.57, 8.57, 8.58, 8.57, 8.58, 148100, 1270301.12, 1009], [20240722, 8.58, 8.57, 8.58, 8.57, 8.58, 171200, 1468049.0, 1010], [20240722, 8.58, 8.58, 8.58, 8.57, 8.58, 1047100, 8972265.0, 1011], [20240722, 8.58, 8.58, 8.6, 8.58, 8.6, 310300, 2665081.0, 1012], [20240722, 8.6, 8.59, 8.6, 8.58, 8.58, 192500, 1653052.0, 1013], [20240722, 8.58, 8.58, 8.59, 8.58, 8.59, 148700, 1275918.0, 1014], [20240722, 8.59, 8.59, 8.59, 8.57, 8.58, 109600, 940127.0, 1015], [20240722, 8.58, 8.57, 8.58, 8.57, 8.57, 126800, 1087052.0, 1016], [20240722, 8.57, 8.57, 8.58, 8.57, 8.58, 316000, 2709727.0, 1017], [20240722, 8.58, 8.58, 8.59, 8.57, 8.57, 309000, 2651219.0, 1018], [20240722, 8.57, 8.58, 8.58, 8.57, 8.57, 195000, 1671902.0, 1019], [20240722, 8.57, 8.56, 8.57, 8.56, 8.57, 316700, 2712265.0, 1020], [20240722, 8.57, 8.58, 8.58, 8.57, 8.58, 198900, 1705334.0, 1021], [20240722, 8.58, 8.58, 8.58, 8.57, 8.57, 114700, 983200.0, 1022], [20240722, 8.57, 8.57, 8.58, 8.57, 8.57, 153900, 1319075.0, 1023], [20240722, 8.57, 8.57, 8.58, 8.57, 8.58, 288400, 2473589.5, 1024], [20240722, 8.58, 8.58, 8.58, 8.57, 8.57, 137600, 1179784.0, 1025], [20240722, 8.57, 8.58, 8.58, 8.57, 8.58, 87200, 747537.0, 1026], [20240722, 8.58, 8.57, 8.58, 8.56, 8.56, 325400, 2787376.0, 1027], [20240722, 8.56, 8.56, 8.57, 8.55, 8.56, 245100, 2097945.0, 1028], [20240722, 8.56, 8.55, 8.57, 8.55, 8.56, 459000, 3930897.5, 1029], [20240722, 8.56, 8.56, 8.57, 8.55, 8.57, 292400, 2503032.0, 1030], [20240722, 8.57, 8.57, 8.57, 8.56, 8.57, 311900, 2671726.0, 1031], [20240722, 8.57, 8.58, 8.58, 8.56, 8.58, 493100, 4226081.0, 1032], [20240722, 8.58, 8.58, 8.58, 8.57, 8.57, 56600, 485376.0, 1033], [20240722, 8.57, 8.57, 8.59, 8.57, 8.58, 475800, 4079990.5, 1034], [20240722, 8.58, 8.59, 8.59, 8.58, 8.58, 274400, 2354477.0, 1035], [20240722, 8.58, 8.58, 8.58, 8.57, 8.58, 154700, 1327154.0, 1036], [20240722, 8.58, 8.57, 8.58, 8.57, 8.58, 98700, 846483.0, 1037], [20240722, 8.58, 8.57, 8.58, 8.57, 8.57, 98400, 843668.0, 1038], [20240722, 8.57, 8.57, 8.58, 8.56, 8.57, 358000, 3068330.0, 1039], [20240722, 8.57, 8.57, 8.58, 8.57, 8.57, 337800, 2895336.0, 1040], [20240722, 8.57, 8.57, 8.58, 8.57, 8.57, 217100, 1861408.0, 1041], [20240722, 8.57, 8.57, 8.58, 8.57, 8.58, 57300, 491665.56, 1042], [20240722, 8.58, 8.58, 8.58, 8.57, 8.58, 292000, 2505226.0, 1043], [20240722, 8.58, 8.59, 8.6, 8.59, 8.6, 238400, 2048225.25, 1044], [20240722, 8.6, 8.6, 8.61, 8.6, 8.6, 254800, 2191360.0, 1045], [20240722, 8.6, 8.61, 8.61, 8.6, 8.6, 100900, 868517.0, 1046], [20240722, 8.6, 8.61, 8.61, 8.59, 8.6, 156700, 1347668.0, 1047], [20240722, 8.6, 8.6, 8.6, 8.59, 8.6, 220500, 1896085.0, 1048], [20240722, 8.6, 8.6, 8.61, 8.59, 8.59, 107000, 920201.0, 1049], [20240722, 8.59, 8.59, 8.6, 8.59, 8.59, 51200, 440083.0, 1050], [20240722, 8.59, 8.6, 8.6, 8.58, 8.58, 127700, 1096766.0, 1051], [20240722, 8.58, 8.59, 8.59, 8.57, 8.58, 162900, 1397399.0, 1052], [20240722, 8.58, 8.58, 8.59, 8.58, 8.58, 78500, 672975.0, 1053], [20240722, 8.58, 8.59, 8.59, 8.57, 8.57, 102700, 880837.0, 1054], [20240722, 8.57, 8.57, 8.58, 8.56, 8.58, 200100, 1714748.0, 1055], [20240722, 8.58, 8.57, 8.58, 8.56, 8.57, 70000, 599864.0, 1056], [20240722, 8.57, 8.57, 8.58, 8.57, 8.57, 86500, 741366.0, 1057], [20240722, 8.57, 8.57, 8.58, 8.57, 8.57, 37100, 318117.0, 1058], [20240722, 8.57, 8.58, 8.58, 8.57, 8.57, 65000, 557505.0, 1059], [20240722, 8.57, 8.58, 8.58, 8.57, 8.58, 82900, 711164.0, 1100], [20240722, 8.58, 8.58, 8.58, 8.57, 8.58, 40800, 350008.0, 1101], [20240722, 8.58, 8.57, 8.58, 8.57, 8.58, 68200, 585104.5, 1102], [20240722, 8.58, 8.57, 8.59, 8.57, 8.59, 579000, 4967027.0, 1103], [20240722, 8.59, 8.59, 8.6, 8.59, 8.59, 58700, 504651.94, 1104], [20240722, 8.59, 8.59, 8.6, 8.58, 8.59, 70700, 607527.0, 1105], [20240722, 8.59, 8.59, 8.6, 8.59, 8.59, 75300, 646912.0, 1106], [20240722, 8.59, 8.59, 8.6, 8.58, 8.59, 47500, 407968.0, 1107], [20240722, 8.59, 8.59, 8.6, 8.59, 8.6, 120200, 1032523.0, 1108], [20240722, 8.6, 8.59, 8.6, 8.59, 8.59, 138200, 1187335.0, 1109], [20240722, 8.59, 8.59, 8.6, 8.59, 8.59, 96400, 828184.0, 1110], [20240722, 8.59, 8.59, 8.6, 8.59, 8.6, 36000, 309392.0, 1111], [20240722, 8.6, 8.59, 8.6, 8.59, 8.59, 78100, 670989.0, 1112], [20240722, 8.59, 8.59, 8.6, 8.59, 8.59, 58600, 503405.75, 1113], [20240722, 8.59, 8.59, 8.6, 8.59, 8.6, 35700, 306845.0, 1114], [20240722, 8.6, 8.6, 8.61, 8.59, 8.6, 467800, 4023061.0, 1115], [20240722, 8.6, 8.6, 8.6, 8.59, 8.6, 125700, 1081029.0, 1116], [20240722, 8.6, 8.6, 8.61, 8.59, 8.61, 99100, 852280.0, 1117], [20240722, 8.61, 8.6, 8.6, 8.59, 8.6, 132600, 1140205.0, 1118], [20240722, 8.6, 8.59, 8.6, 8.59, 8.6, 63600, 546511.0, 1119], [20240722, 8.6, 8.59, 8.6, 8.59, 8.6, 120700, 1036782.12, 1120], [20240722, 8.6, 8.59, 8.6, 8.59, 8.59, 52900, 454481.0, 1121], [20240722, 8.59, 8.6, 8.6, 8.59, 8.59, 51000, 438251.53, 1122], [20240722, 8.59, 8.59, 8.6, 8.59, 8.6, 42800, 367780.0, 1123], [20240722, 8.6, 8.59, 8.6, 8.58, 8.59, 113900, 978026.0, 1124], [20240722, 8.59, 8.59, 8.59, 8.58, 8.58, 48000, 412180.0, 1125], [20240722, 8.58, 8.59, 8.59, 8.57, 8.57, 247400, 2122428.0, 1126], [20240722, 8.57, 8.57, 8.57, 8.56, 8.57, 240700, 2062665.0, 1127], [20240722, 8.57, 8.57, 8.57, 8.56, 8.56, 53900, 461392.0, 1128], [20240722, 8.56, 8.56, 8.57, 8.55, 8.55, 634400, 5426665.0, 1129], [20240722, 8.55, 8.56, 8.56, 8.55, 8.55, 196300, 1679146.0, 1130], [20240722, 8.55, 8.55, 8.56, 8.54, 8.55, 398100, 3403247.0, 1301], [20240722, 8.55, 8.55, 8.56, 8.54, 8.55, 285000, 2437239.0, 1302], [20240722, 8.55, 8.56, 8.56, 8.55, 8.55, 205800, 1760086.0, 1303], [20240722, 8.55, 8.55, 8.55, 8.54, 8.54, 84800, 724532.0, 1304], [20240722, 8.54, 8.55, 8.55, 8.54, 8.54, 56300, 481227.0, 1305], [20240722, 8.54, 8.54, 8.57, 8.54, 8.56, 378800, 3240724.0, 1306], [20240722, 8.56, 8.56, 8.58, 8.56, 8.58, 258800, 2217708.0, 1307], [20240722, 8.58, 8.57, 8.57, 8.57, 8.57, 95600, 819319.0, 1308], [20240722, 8.57, 8.57, 8.57, 8.56, 8.57, 90800, 777961.0, 1309], [20240722, 8.57, 8.56, 8.57, 8.56, 8.57, 44300, 379378.0, 1310], [20240722, 8.57, 8.56, 8.57, 8.55, 8.56, 250500, 2143230.0, 1311], [20240722, 8.56, 8.56, 8.56, 8.55, 8.55, 217000, 1855525.0, 1312], [20240722, 8.55, 8.55, 8.56, 8.55, 8.55, 62800, 537180.0, 1313], [20240722, 8.55, 8.55, 8.56, 8.55, 8.55, 67800, 579794.0, 1314], [20240722, 8.55, 8.55, 8.56, 8.54, 8.55, 218200, 1866056.0, 1315], [20240722, 8.55, 8.55, 8.56, 8.55, 8.55, 106400, 909915.0, 1316], [20240722, 8.55, 8.55, 8.56, 8.55, 8.55, 50500, 431820.0, 1317], [20240722, 8.55, 8.55, 8.55, 8.54, 8.54, 136400, 1165607.0, 1318], [20240722, 8.54, 8.54, 8.55, 8.53, 8.54, 340000, 2903908.0, 1319], [20240722, 8.54, 8.54, 8.55, 8.54, 8.54, 561200, 4797141.0, 1320], [20240722, 8.54, 8.55, 8.55, 8.54, 8.54, 62700, 535742.0, 1321], [20240722, 8.54, 8.54, 8.55, 8.54, 8.54, 76400, 652962.0, 1322], [20240722, 8.54, 8.54, 8.55, 8.54, 8.54, 71000, 606668.0, 1323], [20240722, 8.54, 8.54, 8.55, 8.54, 8.54, 61000, 520979.0, 1324], [20240722, 8.54, 8.55, 8.55, 8.54, 8.54, 310600, 2652486.0, 1325], [20240722, 8.54, 8.55, 8.55, 8.54, 8.54, 44700, 381775.0, 1326], [20240722, 8.54, 8.54, 8.55, 8.53, 8.54, 179500, 1533036.0, 1327], [20240722, 8.54, 8.55, 8.55, 8.54, 8.54, 480900, 4111469.0, 1328], [20240722, 8.54, 8.54, 8.55, 8.54, 8.54, 53300, 455292.0, 1329], [20240722, 8.54, 8.55, 8.55, 8.54, 8.54, 117300, 1001546.0, 1330], [20240722, 8.54, 8.54, 8.54, 8.53, 8.53, 161400, 1377279.0, 1331], [20240722, 8.53, 8.53, 8.54, 8.53, 8.54, 22500, 191971.0, 1332], [20240722, 8.54, 8.53, 8.54, 8.53, 8.53, 42200, 359785.81, 1333], [20240722, 8.53, 8.53, 8.54, 8.53, 8.54, 132100, 1127073.0, 1334], [20240722, 8.54, 8.53, 8.54, 8.53, 8.53, 92900, 792495.0, 1335], [20240722, 8.53, 8.53, 8.54, 8.52, 8.53, 268400, 2288968.5, 1336], [20240722, 8.53, 8.54, 8.54, 8.52, 8.53, 86000, 733593.0, 1337], [20240722, 8.53, 8.53, 8.54, 8.52, 8.53, 244100, 2082043.0, 1338], [20240722, 8.53, 8.54, 8.54, 8.53, 8.53, 46100, 393320.0, 1339], [20240722, 8.53, 8.53, 8.54, 8.53, 8.53, 100800, 859946.0, 1340], [20240722, 8.53, 8.53, 8.54, 8.53, 8.53, 123100, 1050821.0, 1341], [20240722, 8.53, 8.53, 8.54, 8.53, 8.53, 100600, 858246.0, 1342], [20240722, 8.53, 8.53, 8.54, 8.53, 8.53, 50100, 427405.0, 1343], [20240722, 8.53, 8.53, 8.54, 8.53, 8.54, 36300, 309764.0, 1344], [20240722, 8.54, 8.53, 8.54, 8.53, 8.54, 82100, 701022.0, 1345], [20240722, 8.54, 8.53, 8.54, 8.53, 8.53, 17800, 151888.0, 1346], [20240722, 8.53, 8.53, 8.54, 8.53, 8.53, 43200, 368531.0, 1347], [20240722, 8.53, 8.53, 8.54, 8.53, 8.54, 33200, 283400.0, 1348], [20240722, 8.54, 8.53, 8.54, 8.53, 8.53, 231400, 1973943.0, 1349], [20240722, 8.53, 8.53, 8.53, 8.52, 8.52, 232300, 1981389.0, 1350], [20240722, 8.52, 8.53, 8.54, 8.52, 8.53, 946500, 8077341.0, 1351], [20240722, 8.53, 8.54, 8.54, 8.53, 8.53, 35300, 301177.0, 1352], [20240722, 8.53, 8.53, 8.54, 8.53, 8.54, 27400, 233909.0, 1353], [20240722, 8.54, 8.53, 8.54, 8.53, 8.54, 501700, 4284455.0, 1354], [20240722, 8.54, 8.55, 8.55, 8.54, 8.54, 47200, 403330.0, 1355], [20240722, 8.54, 8.54, 8.55, 8.54, 8.54, 55400, 473338.0, 1356], [20240722, 8.54, 8.54, 8.55, 8.54, 8.54, 27100, 231489.0, 1357], [20240722, 8.54, 8.55, 8.55, 8.54, 8.54, 14600, 124748.0, 1358], [20240722, 8.54, 8.54, 8.55, 8.54, 8.54, 40700, 347642.0, 1359], [20240722, 8.54, 8.55, 8.55, 8.53, 8.53, 278500, 2377467.0, 1400], [20240722, 8.53, 8.53, 8.54, 8.53, 8.53, 218400, 1864706.0, 1401], [20240722, 8.53, 8.53, 8.54, 8.53, 8.54, 55300, 471964.0, 1402], [20240722, 8.54, 8.53, 8.54, 8.53, 8.53, 64300, 548685.0, 1403], [20240722, 8.53, 8.53, 8.54, 8.53, 8.53, 41400, 353322.0, 1404], [20240722, 8.53, 8.54, 8.56, 8.54, 8.55, 1189700, 10167014.0, 1405], [20240722, 8.55, 8.55, 8.56, 8.54, 8.54, 287200, 2454685.0, 1406], [20240722, 8.54, 8.55, 8.55, 8.54, 8.55, 46300, 395719.0, 1407], [20240722, 8.55, 8.54, 8.56, 8.54, 8.56, 230700, 1972014.0, 1408], [20240722, 8.56, 8.56, 8.56, 8.55, 8.55, 21500, 183937.0, 1409], [20240722, 8.55, 8.56, 8.56, 8.55, 8.56, 442000, 3779337.0, 1410], [20240722, 8.56, 8.56, 8.56, 8.55, 8.56, 78300, 669764.0, 1411], [20240722, 8.56, 8.56, 8.56, 8.55, 8.55, 62700, 536330.0, 1412], [20240722, 8.55, 8.56, 8.56, 8.55, 8.56, 83200, 711904.0, 1413], [20240722, 8.56, 8.56, 8.56, 8.55, 8.55, 107500, 919665.0, 1414], [20240722, 8.55, 8.55, 8.56, 8.54, 8.54, 382200, 3267719.0, 1415], [20240722, 8.54, 8.55, 8.56, 8.55, 8.56, 530700, 4538279.0, 1416], [20240722, 8.56, 8.56, 8.57, 8.55, 8.55, 343200, 2936048.0, 1417], [20240722, 8.55, 8.55, 8.56, 8.55, 8.56, 187700, 1606395.0, 1418], [20240722, 8.56, 8.56, 8.57, 8.56, 8.57, 381300, 3262065.0, 1419], [20240722, 8.57, 8.57, 8.57, 8.55, 8.56, 300900, 2575531.0, 1420], [20240722, 8.56, 8.55, 8.57, 8.55, 8.57, 263400, 2255021.0, 1421], [20240722, 8.57, 8.56, 8.56, 8.55, 8.56, 160400, 1372706.0, 1422], [20240722, 8.56, 8.55, 8.56, 8.55, 8.56, 37700, 322459.0, 1423], [20240722, 8.56, 8.56, 8.56, 8.55, 8.56, 24300, 207881.0, 1424], [20240722, 8.56, 8.55, 8.57, 8.55, 8.57, 255600, 2188907.0, 1425], [20240722, 8.57, 8.57, 8.57, 8.56, 8.56, 157200, 1345909.0, 1426], [20240722, 8.56, 8.56, 8.57, 8.55, 8.56, 97000, 830346.0, 1427], [20240722, 8.56, 8.56, 8.57, 8.56, 8.57, 207800, 1780261.0, 1428], [20240722, 8.57, 8.57, 8.57, 8.56, 8.57, 169200, 1448892.0, 1429], [20240722, 8.57, 8.57, 8.57, 8.56, 8.57, 179800, 1540564.0, 1430], [20240722, 8.57, 8.57, 8.58, 8.56, 8.58, 416800, 3572297.0, 1431], [20240722, 8.58, 8.58, 8.58, 8.57, 8.58, 254200, 2180784.0, 1432], [20240722, 8.58, 8.58, 8.58, 8.57, 8.58, 310600, 2664429.0, 1433], [20240722, 8.58, 8.57, 8.58, 8.57, 8.57, 322500, 2766152.0, 1434], [20240722, 8.57, 8.58, 8.59, 8.57, 8.59, 714000, 6129728.0, 1435], [20240722, 8.59, 8.59, 8.6, 8.58, 8.59, 824500, 7083108.0, 1436], [20240722, 8.59, 8.59, 8.6, 8.58, 8.6, 472400, 4059118.0, 1437], [20240722, 8.6, 8.59, 8.61, 8.59, 8.61, 594700, 5115313.0, 1438], [20240722, 8.61, 8.6, 8.62, 8.6, 8.61, 647900, 5577298.0, 1439], [20240722, 8.61, 8.61, 8.62, 8.6, 8.61, 579700, 4992589.0, 1440], [20240722, 8.61, 8.61, 8.63, 8.61, 8.62, 397900, 3428901.0, 1441], [20240722, 8.62, 8.62, 8.62, 8.6, 8.6, 485000, 4178652.0, 1442], [20240722, 8.6, 8.6, 8.61, 8.6, 8.61, 245200, 2110448.0, 1443], [20240722, 8.61, 8.61, 8.62, 8.6, 8.62, 693300, 5965959.0, 1444], [20240722, 8.62, 8.61, 8.61, 8.6, 8.61, 284700, 2450390.0, 1445], [20240722, 8.61, 8.61, 8.62, 8.61, 8.62, 471300, 4060102.0, 1446], [20240722, 8.62, 8.61, 8.62, 8.61, 8.62, 426100, 3672445.0, 1447], [20240722, 8.62, 8.62, 8.62, 8.61, 8.61, 907900, 7820393.0, 1448], [20240722, 8.61, 8.62, 8.62, 8.61, 8.62, 426500, 3675599.0, 1449], [20240722, 8.62, 8.61, 8.62, 8.61, 8.62, 387400, 3338276.0, 1450], [20240722, 8.62, 8.62, 8.62, 8.6, 8.6, 472300, 4068561.0, 1451], [20240722, 8.6, 8.61, 8.62, 8.6, 8.61, 447200, 3852531.0, 1452], [20240722, 8.61, 8.6, 8.61, 8.59, 8.6, 145900, 1254794.0, 1453], [20240722, 8.6, 8.6, 8.61, 8.6, 8.6, 232900, 2003643.0, 1454], [20240722, 8.6, 8.6, 8.61, 8.59, 8.6, 1452100, 12481067.0, 1455], [20240722, 8.6, 8.61, 8.62, 8.6, 8.6, 626300, 5390042.0, 1456], [20240722, 8.6, 8.6, 8.6, 8.59, 8.6, 705100, 6061076.0, 1457], [20240722, 8.6, 8.6, 8.6, 8.6, 8.6, 0, 0.0, 1458], [20240722, 8.6, 8.6, 8.6, 8.6, 8.6, 0, 0.0, 1459], [20240722, 8.6, 8.58, 8.58, 8.58, 8.58, 435500, 3736967.5, 1500], [20240723, 8.58, 8.62, 8.64, 8.6, 8.63, 1115100, 9613655.0, 931], [20240723, 8.63, 8.62, 8.62, 8.61, 8.62, 381400, 3286960.0, 932], [20240723, 8.62, 8.62, 8.65, 8.62, 8.64, 450100, 3886639.0, 933], [20240723, 8.64, 8.65, 8.65, 8.63, 8.64, 375300, 3242773.0, 934], [20240723, 8.64, 8.64, 8.64, 8.62, 8.63, 219200, 1891424.0, 935], [20240723, 8.63, 8.63, 8.64, 8.62, 8.64, 282900, 2440950.0, 936], [20240723, 8.64, 8.64, 8.64, 8.63, 8.63, 293100, 2530892.0, 937], [20240723, 8.63, 8.64, 8.65, 8.63, 8.64, 509000, 4396861.0, 938], [20240723, 8.64, 8.64, 8.64, 8.62, 8.63, 273800, 2363716.0, 939], [20240723, 8.63, 8.63, 8.63, 8.6, 8.6, 317300, 2735024.0, 940], [20240723, 8.6, 8.61, 8.61, 8.6, 8.6, 134800, 1159522.0, 941], [20240723, 8.6, 8.6, 8.62, 8.6, 8.61, 231800, 1995103.5, 942], [20240723, 8.61, 8.62, 8.62, 8.61, 8.62, 113300, 976137.0, 943], [20240723, 8.62, 8.62, 8.62, 8.61, 8.62, 120900, 1041379.0, 944], [20240723, 8.62, 8.62, 8.63, 8.61, 8.63, 440500, 3796479.0, 945], [20240723, 8.63, 8.63, 8.64, 8.62, 8.63, 178600, 1541087.0, 946], [20240723, 8.63, 8.64, 8.64, 8.62, 8.62, 308600, 2662911.0, 947], [20240723, 8.62, 8.62, 8.62, 8.61, 8.62, 70900, 610973.0, 948], [20240723, 8.62, 8.62, 8.62, 8.61, 8.62, 108900, 938155.0, 949], [20240723, 8.62, 8.62, 8.63, 8.62, 8.62, 264300, 2278323.0, 950], [20240723, 8.62, 8.62, 8.64, 8.62, 8.63, 273800, 2362883.0, 951], [20240723, 8.63, 8.63, 8.65, 8.63, 8.65, 391900, 3387150.0, 952], [20240723, 8.65, 8.65, 8.65, 8.64, 8.65, 154600, 1336155.0, 953], [20240723, 8.65, 8.64, 8.66, 8.64, 8.65, 887000, 7669241.0, 954], [20240723, 8.65, 8.65, 8.65, 8.64, 8.65, 114500, 990289.0, 955], [20240723, 8.65, 8.65, 8.65, 8.64, 8.64, 128200, 1108104.0, 956], [20240723, 8.64, 8.65, 8.65, 8.64, 8.64, 149600, 1292962.0, 957], [20240723, 8.64, 8.64, 8.64, 8.63, 8.63, 224900, 1941811.0, 958], [20240723, 8.63, 8.64, 8.65, 8.63, 8.65, 137700, 1190196.0, 959], [20240723, 8.65, 8.65, 8.66, 8.65, 8.65, 274700, 2376390.0, 1000], [20240723, 8.65, 8.66, 8.66, 8.65, 8.66, 219500, 1899641.0, 1001], [20240723, 8.66, 8.66, 8.67, 8.66, 8.67, 384200, 3327332.0, 1002], [20240723, 8.67, 8.67, 8.68, 8.66, 8.67, 454400, 3939717.0, 1003], [20240723, 8.67, 8.67, 8.68, 8.67, 8.68, 353100, 3063431.0, 1004], [20240723, 8.68, 8.67, 8.68, 8.66, 8.66, 357400, 3099002.0, 1005], [20240723, 8.66, 8.66, 8.68, 8.66, 8.68, 180400, 1563906.0, 1006], [20240723, 8.68, 8.68, 8.69, 8.66, 8.66, 470000, 4079555.0, 1007], [20240723, 8.66, 8.67, 8.67, 8.66, 8.66, 298400, 2584603.0, 1008], [20240723, 8.66, 8.65, 8.66, 8.65, 8.66, 79700, 689928.0, 1009], [20240723, 8.66, 8.66, 8.67, 8.66, 8.66, 291900, 2529072.0, 1010], [20240723, 8.66, 8.67, 8.67, 8.66, 8.66, 66600, 576799.0, 1011], [20240723, 8.66, 8.66, 8.67, 8.66, 8.67, 113300, 981549.0, 1012], [20240723, 8.67, 8.66, 8.67, 8.66, 8.67, 222300, 1927081.0, 1013], [20240723, 8.67, 8.66, 8.67, 8.66, 8.67, 25600, 221817.0, 1014], [20240723, 8.67, 8.67, 8.67, 8.65, 8.66, 172200, 1491241.0, 1015], [20240723, 8.66, 8.65, 8.67, 8.65, 8.67, 237400, 2057230.0, 1016], [20240723, 8.67, 8.67, 8.68, 8.67, 8.68, 215600, 1870474.0, 1017], [20240723, 8.68, 8.68, 8.68, 8.67, 8.67, 101400, 879277.0, 1018], [20240723, 8.67, 8.66, 8.67, 8.66, 8.66, 63600, 551273.0, 1019], [20240723, 8.66, 8.67, 8.67, 8.65, 8.65, 157600, 1364800.0, 1020], [20240723, 8.65, 8.66, 8.66, 8.65, 8.66, 143700, 1244309.0, 1021], [20240723, 8.66, 8.66, 8.66, 8.65, 8.65, 287700, 2491388.5, 1022], [20240723, 8.65, 8.66, 8.66, 8.65, 8.66, 37900, 328002.0, 1023], [20240723, 8.66, 8.66, 8.66, 8.65, 8.66, 73200, 633632.0, 1024], [20240723, 8.66, 8.65, 8.66, 8.65, 8.65, 64600, 559024.0, 1025], [20240723, 8.65, 8.66, 8.67, 8.66, 8.66, 469500, 4066242.0, 1026], [20240723, 8.66, 8.67, 8.68, 8.66, 8.67, 173300, 1502504.0, 1027], [20240723, 8.67, 8.66, 8.68, 8.66, 8.68, 170700, 1480154.0, 1028], [20240723, 8.68, 8.68, 8.68, 8.67, 8.68, 134900, 1170614.0, 1029], [20240723, 8.68, 8.68, 8.68, 8.67, 8.68, 240600, 2088254.0, 1030], [20240723, 8.68, 8.68, 8.69, 8.67, 8.68, 305200, 2649211.0, 1031], [20240723, 8.68, 8.68, 8.69, 8.67, 8.67, 187500, 1628125.0, 1032], [20240723, 8.67, 8.68, 8.69, 8.67, 8.68, 234000, 2031719.0, 1033], [20240723, 8.68, 8.68, 8.69, 8.68, 8.68, 130400, 1133007.0, 1034], [20240723, 8.68, 8.68, 8.69, 8.68, 8.69, 83000, 721027.0, 1035], [20240723, 8.69, 8.69, 8.69, 8.68, 8.69, 452900, 3934916.0, 1036], [20240723, 8.69, 8.69, 8.69, 8.68, 8.69, 159600, 1386866.0, 1037], [20240723, 8.69, 8.69, 8.69, 8.68, 8.69, 83000, 721116.0, 1038], [20240723, 8.69, 8.68, 8.69, 8.68, 8.68, 142300, 1235414.0, 1039], [20240723, 8.68, 8.68, 8.68, 8.67, 8.67, 243400, 2112380.0, 1040], [20240723, 8.67, 8.68, 8.69, 8.67, 8.68, 217400, 1886775.0, 1041], [20240723, 8.68, 8.68, 8.69, 8.68, 8.68, 110600, 960810.0, 1042], [20240723, 8.68, 8.69, 8.69, 8.67, 8.68, 190100, 1650364.0, 1043], [20240723, 8.68, 8.67, 8.68, 8.67, 8.68, 23700, 205609.0, 1044], [20240723, 8.68, 8.68, 8.68, 8.67, 8.68, 275700, 2390362.0, 1045], [20240723, 8.68, 8.67, 8.68, 8.67, 8.68, 21200, 183829.0, 1046], [20240723, 8.68, 8.68, 8.68, 8.66, 8.66, 177700, 1540675.0, 1047], [20240723, 8.66, 8.66, 8.68, 8.66, 8.68, 129300, 1120494.0, 1048], [20240723, 8.68, 8.67, 8.68, 8.66, 8.67, 65900, 571234.0, 1049], [20240723, 8.67, 8.67, 8.68, 8.66, 8.67, 66800, 579140.0, 1050], [20240723, 8.67, 8.68, 8.68, 8.67, 8.67, 43100, 373857.0, 1051], [20240723, 8.67, 8.67, 8.68, 8.67, 8.67, 34800, 301727.0, 1052], [20240723, 8.67, 8.67, 8.68, 8.66, 8.67, 55600, 482072.0, 1053], [20240723, 8.67, 8.67, 8.67, 8.66, 8.66, 78700, 682106.0, 1054], [20240723, 8.66, 8.67, 8.68, 8.66, 8.67, 105800, 917481.0, 1055], [20240723, 8.67, 8.67, 8.68, 8.66, 8.67, 42500, 368487.0, 1056], [20240723, 8.67, 8.67, 8.68, 8.67, 8.68, 37200, 322658.0, 1057], [20240723, 8.68, 8.68, 8.68, 8.67, 8.67, 43500, 377245.0, 1058], [20240723, 8.67, 8.67, 8.68, 8.67, 8.67, 40400, 350395.0, 1059], [20240723, 8.67, 8.67, 8.68, 8.67, 8.68, 29800, 258490.0, 1100], [20240723, 8.68, 8.68, 8.68, 8.67, 8.67, 339000, 2941737.0, 1101], [20240723, 8.67, 8.68, 8.69, 8.68, 8.68, 212400, 1844068.38, 1102], [20240723, 8.68, 8.69, 8.69, 8.67, 8.68, 63500, 551174.0, 1103], [20240723, 8.68, 8.68, 8.68, 8.67, 8.67, 147000, 1275861.0, 1104], [20240723, 8.67, 8.67, 8.68, 8.67, 8.68, 39200, 340097.0, 1105], [20240723, 8.68, 8.67, 8.68, 8.67, 8.68, 36800, 319265.0, 1106], [20240723, 8.68, 8.67, 8.68, 8.67, 8.68, 72900, 632509.0, 1107], [20240723, 8.68, 8.67, 8.68, 8.67, 8.68, 63400, 549964.0, 1108], [20240723, 8.68, 8.67, 8.68, 8.67, 8.67, 64400, 558709.0, 1109], [20240723, 8.67, 8.68, 8.68, 8.67, 8.67, 43900, 380789.0, 1110], [20240723, 8.67, 8.67, 8.68, 8.67, 8.67, 48200, 418043.0, 1111], [20240723, 8.67, 8.67, 8.68, 8.67, 8.67, 44500, 385863.0, 1112], [20240723, 8.67, 8.68, 8.68, 8.66, 8.66, 165000, 1430085.0, 1113], [20240723, 8.66, 8.66, 8.66, 8.65, 8.65, 562100, 4864675.0, 1114], [20240723, 8.65, 8.65, 8.67, 8.65, 8.67, 664000, 5750376.0, 1115], [20240723, 8.67, 8.67, 8.67, 8.66, 8.67, 41600, 360585.0, 1116], [20240723, 8.67, 8.68, 8.68, 8.67, 8.67, 171100, 1483435.0, 1117], [20240723, 8.67, 8.67, 8.67, 8.66, 8.66, 32800, 284175.0, 1118], [20240723, 8.66, 8.66, 8.67, 8.66, 8.67, 26400, 228783.0, 1119], [20240723, 8.67, 8.67, 8.68, 8.66, 8.67, 233400, 2023612.0, 1120], [20240723, 8.67, 8.67, 8.68, 8.67, 8.67, 40100, 347784.0, 1121], [20240723, 8.67, 8.67, 8.68, 8.67, 8.67, 27900, 241916.0, 1122], [20240723, 8.67, 8.67, 8.68, 8.67, 8.68, 9100, 78917.0, 1123], [20240723, 8.68, 8.67, 8.67, 8.66, 8.66, 54500, 472172.0, 1124], [20240723, 8.66, 8.66, 8.67, 8.66, 8.66, 18500, 160311.0, 1125], [20240723, 8.66, 8.66, 8.67, 8.66, 8.67, 56000, 485343.0, 1126], [20240723, 8.67, 8.67, 8.67, 8.66, 8.67, 31000, 268723.0, 1127], [20240723, 8.67, 8.66, 8.68, 8.66, 8.68, 121100, 1050013.0, 1128], [20240723, 8.68, 8.67, 8.68, 8.67, 8.68, 58400, 506684.0, 1129], [20240723, 8.68, 8.68, 8.68, 8.67, 8.67, 47800, 414620.0, 1130], [20240723, 8.67, 8.67, 8.68, 8.67, 8.68, 306500, 2658699.0, 1301], [20240723, 8.68, 8.68, 8.69, 8.68, 8.68, 293800, 2551052.5, 1302], [20240723, 8.68, 8.69, 8.69, 8.68, 8.68, 121700, 1057249.0, 1303], [20240723, 8.68, 8.69, 8.69, 8.68, 8.69, 260700, 2264813.75, 1304], [20240723, 8.69, 8.69, 8.69, 8.67, 8.67, 117500, 1019718.0, 1305], [20240723, 8.67, 8.68, 8.69, 8.68, 8.68, 321800, 2795138.5, 1306], [20240723, 8.68, 8.69, 8.69, 8.68, 8.68, 29500, 256219.0, 1307], [20240723, 8.68, 8.69, 8.69, 8.68, 8.69, 122600, 1065021.0, 1308], [20240723, 8.69, 8.68, 8.69, 8.68, 8.69, 71500, 621094.0, 1309], [20240723, 8.69, 8.68, 8.69, 8.68, 8.68, 34400, 298638.0, 1310], [20240723, 8.68, 8.68, 8.68, 8.67, 8.67, 168700, 1464178.0, 1311], [20240723, 8.67, 8.68, 8.68, 8.67, 8.67, 56800, 492834.0, 1312], [20240723, 8.67, 8.68, 8.68, 8.67, 8.67, 74700, 648215.0, 1313], [20240723, 8.67, 8.67, 8.68, 8.67, 8.67, 44300, 384394.0, 1314], [20240723, 8.67, 8.67, 8.68, 8.67, 8.67, 39200, 340209.0, 1315], [20240723, 8.67, 8.68, 8.69, 8.68, 8.68, 270000, 2344617.0, 1316], [20240723, 8.68, 8.68, 8.69, 8.68, 8.68, 51800, 450010.0, 1317], [20240723, 8.68, 8.68, 8.69, 8.68, 8.68, 374000, 3247394.0, 1318], [20240723, 8.68, 8.68, 8.68, 8.67, 8.67, 180500, 1565483.0, 1319], [20240723, 8.67, 8.67, 8.67, 8.66, 8.67, 78200, 677304.25, 1320], [20240723, 8.67, 8.67, 8.67, 8.66, 8.66, 154900, 1342979.0, 1321], [20240723, 8.66, 8.66, 8.67, 8.66, 8.67, 58700, 508421.0, 1322], [20240723, 8.67, 8.67, 8.67, 8.66, 8.67, 48900, 423817.0, 1323], [20240723, 8.67, 8.67, 8.68, 8.66, 8.67, 146500, 1270117.0, 1324], [20240723, 8.67, 8.66, 8.67, 8.66, 8.66, 37600, 325812.0, 1325], [20240723, 8.66, 8.66, 8.66, 8.66, 8.66, 17800, 154148.0, 1326], [20240723, 8.66, 8.66, 8.66, 8.65, 8.66, 86300, 747577.75, 1327], [20240723, 8.66, 8.66, 8.67, 8.65, 8.66, 105200, 911145.0, 1328], [20240723, 8.66, 8.66, 8.66, 8.65, 8.66, 127300, 1102218.0, 1329], [20240723, 8.66, 8.65, 8.67, 8.65, 8.65, 420500, 3643137.0, 1330], [20240723, 8.65, 8.65, 8.67, 8.65, 8.67, 37300, 323087.0, 1331], [20240723, 8.67, 8.66, 8.67, 8.66, 8.67, 15400, 133465.0, 1332], [20240723, 8.67, 8.67, 8.67, 8.66, 8.67, 13900, 120470.0, 1333], [20240723, 8.67, 8.66, 8.67, 8.65, 8.66, 165500, 1433073.0, 1334], [20240723, 8.66, 8.66, 8.66, 8.65, 8.66, 13400, 115957.0, 1335], [20240723, 8.66, 8.66, 8.66, 8.65, 8.66, 95300, 824548.0, 1336], [20240723, 8.66, 8.65, 8.66, 8.65, 8.66, 89000, 770713.0, 1337], [20240723, 8.66, 8.65, 8.66, 8.65, 8.65, 63800, 552484.0, 1338], [20240723, 8.65, 8.66, 8.66, 8.65, 8.66, 25100, 217242.0, 1339], [20240723, 8.66, 8.65, 8.65, 8.64, 8.64, 295000, 2551577.0, 1340], [20240723, 8.64, 8.65, 8.66, 8.65, 8.65, 130200, 1126495.0, 1341], [20240723, 8.65, 8.64, 8.66, 8.64, 8.65, 25300, 218782.0, 1342], [20240723, 8.65, 8.64, 8.65, 8.64, 8.65, 17300, 149572.0, 1343], [20240723, 8.65, 8.65, 8.65, 8.64, 8.65, 33400, 288877.0, 1344], [20240723, 8.65, 8.64, 8.65, 8.64, 8.65, 57400, 496376.0, 1345], [20240723, 8.65, 8.64, 8.67, 8.64, 8.66, 203600, 1762473.0, 1346], [20240723, 8.66, 8.67, 8.67, 8.66, 8.66, 68100, 590002.0, 1347], [20240723, 8.66, 8.66, 8.66, 8.64, 8.64, 173700, 1502747.0, 1348], [20240723, 8.64, 8.65, 8.66, 8.64, 8.66, 137600, 1190354.0, 1349], [20240723, 8.66, 8.66, 8.66, 8.65, 8.66, 49000, 424043.0, 1350], [20240723, 8.66, 8.66, 8.66, 8.65, 8.66, 30100, 260551.0, 1351], [20240723, 8.66, 8.66, 8.67, 8.65, 8.66, 334000, 2892210.0, 1352], [20240723, 8.66, 8.66, 8.67, 8.65, 8.65, 49400, 427602.0, 1353], [20240723, 8.65, 8.65, 8.66, 8.65, 8.66, 32600, 282284.0, 1354], [20240723, 8.66, 8.66, 8.66, 8.65, 8.65, 55400, 479682.0, 1355], [20240723, 8.65, 8.65, 8.66, 8.65, 8.65, 52500, 454541.0, 1356], [20240723, 8.65, 8.65, 8.66, 8.65, 8.66, 47200, 408640.0, 1357], [20240723, 8.66, 8.66, 8.66, 8.65, 8.65, 80900, 700464.0, 1358], [20240723, 8.65, 8.66, 8.66, 8.65, 8.65, 52100, 450924.0, 1359], [20240723, 8.65, 8.65, 8.66, 8.65, 8.65, 92300, 799080.0, 1400], [20240723, 8.65, 8.65, 8.66, 8.64, 8.64, 147600, 1276983.0, 1401], [20240723, 8.64, 8.65, 8.65, 8.64, 8.65, 78500, 678957.0, 1402], [20240723, 8.65, 8.65, 8.66, 8.64, 8.65, 188000, 1626189.0, 1403], [20240723, 8.65, 8.66, 8.66, 8.65, 8.66, 176200, 1525565.0, 1404], [20240723, 8.66, 8.65, 8.65, 8.64, 8.64, 39800, 344232.0, 1405], [20240723, 8.64, 8.64, 8.65, 8.64, 8.64, 13800, 119331.0, 1406], [20240723, 8.64, 8.64, 8.65, 8.64, 8.64, 22600, 195380.0, 1407], [20240723, 8.64, 8.65, 8.65, 8.64, 8.64, 26700, 230851.0, 1408], [20240723, 8.64, 8.64, 8.65, 8.64, 8.65, 75800, 655579.0, 1409], [20240723, 8.65, 8.65, 8.65, 8.63, 8.64, 246800, 2132430.0, 1410], [20240723, 8.64, 8.64, 8.64, 8.63, 8.63, 163200, 1409574.0, 1411], [20240723, 8.63, 8.64, 8.65, 8.63, 8.63, 66900, 577994.0, 1412], [20240723, 8.63, 8.63, 8.65, 8.63, 8.64, 487200, 4207905.0, 1413], [20240723, 8.64, 8.64, 8.65, 8.64, 8.64, 101700, 879166.0, 1414], [20240723, 8.64, 8.64, 8.65, 8.64, 8.64, 142100, 1228858.0, 1415], [20240723, 8.64, 8.65, 8.65, 8.63, 8.63, 133800, 1156148.0, 1416], [20240723, 8.63, 8.64, 8.64, 8.63, 8.63, 156500, 1351896.0, 1417], [20240723, 8.63, 8.64, 8.64, 8.64, 8.64, 120400, 1040194.0, 1418], [20240723, 8.64, 8.63, 8.65, 8.63, 8.64, 250700, 2166294.0, 1419], [20240723, 8.64, 8.63, 8.64, 8.63, 8.64, 241900, 2089513.0, 1420], [20240723, 8.64, 8.64, 8.65, 8.63, 8.65, 167400, 1447549.0, 1421], [20240723, 8.65, 8.64, 8.65, 8.63, 8.64, 231300, 1998824.0, 1422], [20240723, 8.64, 8.64, 8.65, 8.63, 8.64, 175900, 1520277.0, 1423], [20240723, 8.64, 8.64, 8.65, 8.64, 8.64, 182800, 1580815.0, 1424], [20240723, 8.64, 8.64, 8.65, 8.63, 8.64, 201100, 1737857.0, 1425], [20240723, 8.64, 8.63, 8.64, 8.63, 8.63, 191800, 1656821.88, 1426], [20240723, 8.63, 8.64, 8.64, 8.63, 8.63, 375400, 3241275.0, 1427], [20240723, 8.63, 8.63, 8.63, 8.62, 8.62, 195000, 1682353.0, 1428], [20240723, 8.62, 8.62, 8.64, 8.62, 8.63, 405800, 3503020.0, 1429], [20240723, 8.63, 8.63, 8.65, 8.63, 8.64, 293100, 2532244.0, 1430], [20240723, 8.64, 8.64, 8.65, 8.63, 8.64, 203100, 1755599.0, 1431], [20240723, 8.64, 8.65, 8.65, 8.63, 8.63, 207100, 1789856.0, 1432], [20240723, 8.63, 8.63, 8.64, 8.63, 8.63, 72200, 623228.0, 1433], [20240723, 8.63, 8.64, 8.64, 8.62, 8.63, 243400, 2099814.0, 1434], [20240723, 8.63, 8.62, 8.62, 8.61, 8.61, 325000, 2801889.0, 1435], [20240723, 8.61, 8.61, 8.62, 8.61, 8.61, 124000, 1067354.75, 1436], [20240723, 8.61, 8.62, 8.62, 8.61, 8.62, 116000, 998989.0, 1437], [20240723, 8.62, 8.62, 8.62, 8.61, 8.61, 102300, 881606.0, 1438], [20240723, 8.61, 8.62, 8.62, 8.61, 8.61, 194800, 1677593.0, 1439], [20240723, 8.61, 8.62, 8.62, 8.61, 8.61, 94400, 813655.0, 1440], [20240723, 8.61, 8.62, 8.62, 8.61, 8.62, 54200, 467114.0, 1441], [20240723, 8.62, 8.61, 8.62, 8.61, 8.61, 43000, 370525.0, 1442], [20240723, 8.61, 8.61, 8.62, 8.6, 8.6, 258000, 2221922.25, 1443], [20240723, 8.6, 8.61, 8.61, 8.6, 8.61, 92700, 798074.0, 1444], [20240723, 8.61, 8.61, 8.62, 8.61, 8.62, 194400, 1674131.0, 1445], [20240723, 8.62, 8.62, 8.63, 8.61, 8.63, 270900, 2333864.0, 1446], [20240723, 8.63, 8.62, 8.63, 8.62, 8.63, 270300, 2332205.0, 1447], [20240723, 8.63, 8.62, 8.63, 8.61, 8.63, 375600, 3238654.0, 1448], [20240723, 8.63, 8.62, 8.63, 8.62, 8.63, 329700, 2844424.0, 1449], [20240723, 8.63, 8.63, 8.63, 8.62, 8.63, 308200, 2658725.0, 1450], [20240723, 8.63, 8.62, 8.62, 8.61, 8.62, 376000, 3240679.0, 1451], [20240723, 8.62, 8.61, 8.62, 8.61, 8.61, 248300, 2139046.0, 1452], [20240723, 8.61, 8.61, 8.61, 8.6, 8.61, 223000, 1918759.0, 1453], [20240723, 8.61, 8.61, 8.62, 8.6, 8.62, 230100, 1981334.0, 1454], [20240723, 8.62, 8.62, 8.62, 8.6, 8.6, 114100, 982611.0, 1455], [20240723, 8.6, 8.6, 8.61, 8.59, 8.59, 242100, 2081290.0, 1456], [20240723, 8.59, 8.6, 8.6, 8.59, 8.6, 263900, 2267635.0, 1457], [20240723, 8.6, 8.6, 8.6, 8.6, 8.6, 0, 0.0, 1458], [20240723, 8.6, 8.6, 8.6, 8.6, 8.6, 0, 0.0, 1459], [20240723, 8.6, 8.59, 8.59, 8.59, 8.59, 1012700, 8699222.0, 1500], [20240724, 8.59, 8.61, 8.62, 8.58, 8.58, 512300, 4406747.0, 931], [20240724, 8.58, 8.59, 8.6, 8.58, 8.59, 201500, 1730889.0, 932], [20240724, 8.59, 8.59, 8.61, 8.59, 8.61, 252300, 2171518.0, 933], [20240724, 8.61, 8.61, 8.62, 8.6, 8.61, 86800, 747512.88, 934], [20240724, 8.61, 8.62, 8.63, 8.61, 8.62, 112600, 970437.88, 935], [20240724, 8.62, 8.62, 8.62, 8.59, 8.6, 279200, 2403019.0, 936], [20240724, 8.6, 8.6, 8.6, 8.58, 8.6, 199100, 1710586.0, 937], [20240724, 8.6, 8.59, 8.61, 8.59, 8.6, 319200, 2743901.0, 938], [20240724, 8.6, 8.61, 8.62, 8.61, 8.62, 247100, 2128969.0, 939], [20240724, 8.62, 8.62, 8.64, 8.61, 8.63, 380800, 3284463.5, 940], [20240724, 8.63, 8.63, 8.64, 8.63, 8.64, 117800, 1016786.0, 941], [20240724, 8.64, 8.64, 8.65, 8.63, 8.65, 182700, 1579472.62, 942], [20240724, 8.65, 8.65, 8.68, 8.65, 8.66, 748400, 6479820.0, 943], [20240724, 8.66, 8.66, 8.67, 8.66, 8.66, 444100, 3846465.25, 944], [20240724, 8.66, 8.67, 8.67, 8.64, 8.65, 364600, 3156442.0, 945], [20240724, 8.65, 8.65, 8.66, 8.62, 8.62, 353200, 3048206.0, 946], [20240724, 8.62, 8.61, 8.63, 8.61, 8.62, 215600, 1858827.0, 947], [20240724, 8.62, 8.61, 8.63, 8.61, 8.61, 158700, 1368211.0, 948], [20240724, 8.61, 8.61, 8.62, 8.61, 8.62, 154100, 1328142.0, 949], [20240724, 8.62, 8.63, 8.63, 8.62, 8.63, 202200, 1744544.0, 950], [20240724, 8.63, 8.63, 8.64, 8.63, 8.64, 109000, 941298.44, 951], [20240724, 8.64, 8.63, 8.64, 8.61, 8.61, 134600, 1160311.0, 952], [20240724, 8.61, 8.62, 8.63, 8.61, 8.62, 222200, 1914190.0, 953], [20240724, 8.62, 8.62, 8.62, 8.61, 8.61, 103200, 889292.0, 954], [20240724, 8.61, 8.61, 8.62, 8.6, 8.61, 77500, 667661.0, 955], [20240724, 8.61, 8.61, 8.62, 8.6, 8.6, 240300, 2069563.0, 956], [20240724, 8.6, 8.6, 8.62, 8.6, 8.6, 204300, 1758429.0, 957], [20240724, 8.6, 8.6, 8.61, 8.6, 8.6, 100300, 862892.0, 958], [20240724, 8.6, 8.6, 8.62, 8.6, 8.61, 349100, 3005743.0, 959], [20240724, 8.61, 8.61, 8.62, 8.59, 8.59, 148600, 1277620.0, 1000], [20240724, 8.59, 8.6, 8.6, 8.58, 8.58, 277200, 2380486.0, 1001], [20240724, 8.58, 8.58, 8.58, 8.57, 8.58, 194900, 1671334.0, 1002], [20240724, 8.58, 8.56, 8.57, 8.55, 8.55, 268200, 2296567.0, 1003], [20240724, 8.55, 8.55, 8.56, 8.55, 8.55, 303600, 2596814.0, 1004], [20240724, 8.55, 8.56, 8.56, 8.54, 8.56, 213000, 1822033.0, 1005], [20240724, 8.56, 8.56, 8.56, 8.55, 8.56, 269500, 2305183.0, 1006], [20240724, 8.56, 8.56, 8.56, 8.54, 8.54, 325500, 2783768.0, 1007], [20240724, 8.54, 8.54, 8.56, 8.54, 8.55, 205900, 1761316.0, 1008], [20240724, 8.55, 8.55, 8.57, 8.55, 8.57, 259300, 2218927.0, 1009], [20240724, 8.57, 8.55, 8.57, 8.55, 8.57, 104200, 892750.0, 1010], [20240724, 8.57, 8.57, 8.59, 8.56, 8.58, 174500, 1495952.0, 1011], [20240724, 8.58, 8.58, 8.59, 8.57, 8.58, 116800, 1002109.0, 1012], [20240724, 8.58, 8.59, 8.59, 8.57, 8.58, 196800, 1688473.0, 1013], [20240724, 8.58, 8.58, 8.59, 8.57, 8.59, 313500, 2691033.0, 1014], [20240724, 8.59, 8.58, 8.58, 8.57, 8.58, 67800, 581414.0, 1015], [20240724, 8.58, 8.58, 8.6, 8.57, 8.59, 251000, 2155245.0, 1016], [20240724, 8.59, 8.59, 8.61, 8.59, 8.59, 229000, 1969469.0, 1017], [20240724, 8.59, 8.59, 8.6, 8.57, 8.59, 277300, 2380660.0, 1018], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 57500, 494381.75, 1019], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 56000, 481301.0, 1020], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 225900, 1942571.0, 1021], [20240724, 8.6, 8.6, 8.61, 8.59, 8.61, 115000, 988867.38, 1022], [20240724, 8.61, 8.61, 8.61, 8.6, 8.6, 73700, 634437.0, 1023], [20240724, 8.6, 8.61, 8.61, 8.6, 8.6, 217100, 1867899.0, 1024], [20240724, 8.6, 8.6, 8.61, 8.6, 8.61, 211700, 1820906.0, 1025], [20240724, 8.61, 8.6, 8.61, 8.6, 8.6, 97100, 835455.0, 1026], [20240724, 8.6, 8.61, 8.61, 8.59, 8.59, 139100, 1196330.0, 1027], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 92900, 798361.0, 1028], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 161900, 1391552.0, 1029], [20240724, 8.59, 8.6, 8.6, 8.59, 8.59, 118000, 1014472.0, 1030], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 103000, 885584.0, 1031], [20240724, 8.6, 8.6, 8.6, 8.59, 8.6, 65200, 560385.0, 1032], [20240724, 8.6, 8.59, 8.59, 8.58, 8.58, 138700, 1191151.0, 1033], [20240724, 8.58, 8.59, 8.59, 8.58, 8.58, 180700, 1550996.0, 1034], [20240724, 8.58, 8.59, 8.59, 8.57, 8.58, 153700, 1318945.0, 1035], [20240724, 8.58, 8.58, 8.59, 8.57, 8.58, 336500, 2886976.0, 1036], [20240724, 8.58, 8.58, 8.59, 8.58, 8.58, 74800, 641950.0, 1037], [20240724, 8.58, 8.58, 8.58, 8.57, 8.57, 201300, 1726070.0, 1038], [20240724, 8.57, 8.58, 8.58, 8.57, 8.57, 217300, 1863221.0, 1039], [20240724, 8.57, 8.57, 8.57, 8.55, 8.56, 414400, 3547350.0, 1040], [20240724, 8.56, 8.56, 8.57, 8.55, 8.57, 194300, 1663903.0, 1041], [20240724, 8.57, 8.57, 8.58, 8.56, 8.56, 116100, 995135.38, 1042], [20240724, 8.56, 8.56, 8.57, 8.56, 8.56, 132800, 1137209.0, 1043], [20240724, 8.56, 8.57, 8.57, 8.56, 8.56, 157000, 1344319.0, 1044], [20240724, 8.56, 8.57, 8.58, 8.56, 8.57, 149600, 1282070.0, 1045], [20240724, 8.57, 8.57, 8.57, 8.56, 8.57, 187800, 1609299.0, 1046], [20240724, 8.57, 8.57, 8.57, 8.56, 8.57, 236100, 2023024.0, 1047], [20240724, 8.57, 8.56, 8.57, 8.56, 8.57, 185900, 1592452.0, 1048], [20240724, 8.57, 8.56, 8.57, 8.56, 8.57, 91800, 785964.0, 1049], [20240724, 8.57, 8.56, 8.57, 8.56, 8.56, 47100, 403322.0, 1050], [20240724, 8.56, 8.56, 8.57, 8.56, 8.56, 277800, 2380161.0, 1051], [20240724, 8.56, 8.57, 8.58, 8.56, 8.56, 283600, 2430166.0, 1052], [20240724, 8.56, 8.57, 8.58, 8.55, 8.56, 823600, 7050298.0, 1053], [20240724, 8.56, 8.55, 8.56, 8.55, 8.55, 23900, 204391.0, 1054], [20240724, 8.55, 8.56, 8.59, 8.55, 8.59, 454300, 3892657.75, 1055], [20240724, 8.59, 8.59, 8.59, 8.57, 8.59, 913900, 7835150.0, 1056], [20240724, 8.59, 8.59, 8.59, 8.58, 8.58, 52600, 451517.0, 1057], [20240724, 8.58, 8.59, 8.59, 8.58, 8.58, 79400, 681437.0, 1058], [20240724, 8.58, 8.58, 8.59, 8.57, 8.58, 132500, 1137155.0, 1059], [20240724, 8.58, 8.57, 8.59, 8.57, 8.59, 173400, 1487826.0, 1100], [20240724, 8.59, 8.59, 8.6, 8.58, 8.59, 169900, 1459968.0, 1101], [20240724, 8.59, 8.6, 8.6, 8.59, 8.6, 136000, 1169381.75, 1102], [20240724, 8.6, 8.61, 8.61, 8.6, 8.61, 82900, 713599.0, 1103], [20240724, 8.61, 8.61, 8.61, 8.6, 8.61, 159300, 1371418.0, 1104], [20240724, 8.61, 8.6, 8.61, 8.6, 8.6, 91800, 790254.0, 1105], [20240724, 8.6, 8.6, 8.61, 8.59, 8.59, 381800, 3283635.0, 1106], [20240724, 8.59, 8.59, 8.59, 8.58, 8.58, 29600, 254212.0, 1107], [20240724, 8.58, 8.59, 8.59, 8.58, 8.58, 57200, 490948.0, 1108], [20240724, 8.58, 8.59, 8.59, 8.58, 8.59, 14600, 125344.0, 1109], [20240724, 8.59, 8.59, 8.59, 8.57, 8.57, 132700, 1138550.0, 1110], [20240724, 8.57, 8.58, 8.59, 8.58, 8.58, 96100, 825154.0, 1111], [20240724, 8.58, 8.58, 8.59, 8.57, 8.57, 102000, 874654.0, 1112], [20240724, 8.57, 8.57, 8.57, 8.57, 8.57, 75900, 650573.0, 1113], [20240724, 8.57, 8.57, 8.58, 8.57, 8.58, 37200, 318815.0, 1114], [20240724, 8.58, 8.57, 8.59, 8.57, 8.59, 149400, 1281898.0, 1115], [20240724, 8.59, 8.59, 8.59, 8.58, 8.59, 119100, 1022630.0, 1116], [20240724, 8.59, 8.59, 8.61, 8.58, 8.61, 201000, 1727794.0, 1117], [20240724, 8.61, 8.61, 8.61, 8.59, 8.61, 104300, 897271.0, 1118], [20240724, 8.61, 8.6, 8.61, 8.6, 8.61, 62200, 535301.0, 1119], [20240724, 8.61, 8.61, 8.61, 8.59, 8.61, 110900, 954165.0, 1120], [20240724, 8.61, 8.61, 8.61, 8.59, 8.6, 115900, 997129.0, 1121], [20240724, 8.6, 8.59, 8.6, 8.59, 8.59, 90800, 780454.0, 1122], [20240724, 8.59, 8.59, 8.6, 8.58, 8.58, 152900, 1312907.0, 1123], [20240724, 8.58, 8.58, 8.59, 8.58, 8.59, 43100, 370141.0, 1124], [20240724, 8.59, 8.59, 8.59, 8.58, 8.58, 79600, 683036.0, 1125], [20240724, 8.58, 8.58, 8.58, 8.57, 8.57, 70600, 605492.0, 1126], [20240724, 8.57, 8.58, 8.6, 8.57, 8.59, 152600, 1311107.0, 1127], [20240724, 8.59, 8.6, 8.6, 8.58, 8.59, 108900, 935812.0, 1128], [20240724, 8.59, 8.59, 8.6, 8.58, 8.6, 121000, 1039602.0, 1129], [20240724, 8.6, 8.59, 8.59, 8.58, 8.59, 99400, 853681.0, 1130], [20240724, 8.59, 8.59, 8.6, 8.57, 8.6, 1153100, 9897985.0, 1301], [20240724, 8.6, 8.59, 8.6, 8.58, 8.6, 164200, 1410522.0, 1302], [20240724, 8.6, 8.58, 8.58, 8.57, 8.57, 158500, 1359523.0, 1303], [20240724, 8.57, 8.57, 8.6, 8.57, 8.59, 184100, 1579093.0, 1304], [20240724, 8.59, 8.59, 8.6, 8.58, 8.59, 105200, 903477.0, 1305], [20240724, 8.59, 8.58, 8.59, 8.58, 8.59, 99000, 849953.0, 1306], [20240724, 8.59, 8.58, 8.6, 8.58, 8.58, 157500, 1351888.0, 1307], [20240724, 8.58, 8.59, 8.59, 8.58, 8.59, 69500, 596695.0, 1308], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 38000, 326469.0, 1309], [20240724, 8.59, 8.59, 8.6, 8.58, 8.59, 52700, 452664.0, 1310], [20240724, 8.59, 8.59, 8.6, 8.58, 8.6, 96100, 825315.0, 1311], [20240724, 8.6, 8.59, 8.6, 8.58, 8.59, 55800, 479146.0, 1312], [20240724, 8.59, 8.59, 8.59, 8.57, 8.58, 49500, 424695.0, 1313], [20240724, 8.58, 8.58, 8.59, 8.57, 8.58, 53000, 454796.0, 1314], [20240724, 8.58, 8.58, 8.58, 8.57, 8.57, 119700, 1026777.0, 1315], [20240724, 8.57, 8.57, 8.59, 8.57, 8.58, 63500, 544657.0, 1316], [20240724, 8.58, 8.58, 8.58, 8.57, 8.57, 85300, 731726.0, 1317], [20240724, 8.57, 8.58, 8.59, 8.57, 8.58, 86300, 740797.0, 1318], [20240724, 8.58, 8.59, 8.6, 8.59, 8.59, 45000, 386614.0, 1319], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 6300, 54120.0, 1320], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 23200, 199427.0, 1321], [20240724, 8.59, 8.59, 8.61, 8.59, 8.61, 124900, 1073285.0, 1322], [20240724, 8.61, 8.61, 8.61, 8.6, 8.61, 231800, 1995488.0, 1323], [20240724, 8.61, 8.61, 8.61, 8.6, 8.6, 105400, 907313.0, 1324], [20240724, 8.6, 8.6, 8.61, 8.59, 8.59, 66000, 567633.0, 1325], [20240724, 8.59, 8.6, 8.6, 8.59, 8.6, 80100, 688644.0, 1326], [20240724, 8.6, 8.59, 8.6, 8.59, 8.6, 18800, 161539.0, 1327], [20240724, 8.6, 8.6, 8.6, 8.59, 8.6, 21600, 185229.27, 1328], [20240724, 8.6, 8.59, 8.6, 8.59, 8.59, 19500, 167566.0, 1329], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 44100, 378891.0, 1330], [20240724, 8.59, 8.59, 8.59, 8.59, 8.59, 12200, 104798.0, 1331], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 9700, 83329.0, 1332], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 13200, 113411.0, 1333], [20240724, 8.6, 8.59, 8.59, 8.58, 8.58, 250700, 2153309.0, 1334], [20240724, 8.58, 8.58, 8.59, 8.58, 8.59, 154500, 1327122.0, 1335], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 23200, 199461.0, 1336], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 265100, 2279569.0, 1337], [20240724, 8.6, 8.6, 8.61, 8.6, 8.6, 67400, 579934.0, 1338], [20240724, 8.6, 8.6, 8.61, 8.6, 8.6, 67900, 583948.0, 1339], [20240724, 8.6, 8.6, 8.6, 8.6, 8.6, 26700, 229620.0, 1340], [20240724, 8.6, 8.6, 8.61, 8.6, 8.6, 30900, 265956.0, 1341], [20240724, 8.6, 8.6, 8.61, 8.6, 8.6, 65300, 561550.62, 1342], [20240724, 8.6, 8.6, 8.61, 8.59, 8.59, 134400, 1155772.0, 1343], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 150800, 1296678.0, 1344], [20240724, 8.6, 8.59, 8.6, 8.59, 8.59, 71400, 613356.0, 1345], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 17100, 146959.0, 1346], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 46200, 397158.0, 1347], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 35600, 305872.0, 1348], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 26000, 223401.0, 1349], [20240724, 8.6, 8.59, 8.6, 8.59, 8.59, 27400, 235432.0, 1350], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 23500, 201910.0, 1351], [20240724, 8.6, 8.59, 8.59, 8.59, 8.59, 76200, 654558.0, 1352], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 38500, 330894.0, 1353], [20240724, 8.59, 8.59, 8.6, 8.59, 8.59, 41600, 357357.0, 1354], [20240724, 8.59, 8.59, 8.59, 8.59, 8.59, 30000, 257711.0, 1355], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 46700, 401368.0, 1356], [20240724, 8.6, 8.6, 8.6, 8.58, 8.58, 439200, 3775544.0, 1357], [20240724, 8.58, 8.59, 8.6, 8.59, 8.59, 54000, 463929.0, 1358], [20240724, 8.59, 8.59, 8.59, 8.59, 8.59, 37900, 325561.0, 1359], [20240724, 8.59, 8.59, 8.6, 8.59, 8.6, 445000, 3826568.0, 1400], [20240724, 8.6, 8.59, 8.6, 8.58, 8.58, 138200, 1187563.0, 1401], [20240724, 8.58, 8.59, 8.59, 8.58, 8.59, 49500, 424860.0, 1402], [20240724, 8.59, 8.58, 8.59, 8.57, 8.59, 153700, 1318526.0, 1403], [20240724, 8.59, 8.58, 8.59, 8.58, 8.59, 23400, 200872.0, 1404], [20240724, 8.59, 8.58, 8.59, 8.58, 8.58, 44600, 382800.0, 1405], [20240724, 8.58, 8.59, 8.59, 8.58, 8.59, 37100, 318450.0, 1406], [20240724, 8.59, 8.59, 8.59, 8.58, 8.58, 40600, 348435.0, 1407], [20240724, 8.58, 8.59, 8.59, 8.58, 8.58, 90700, 778246.0, 1408], [20240724, 8.58, 8.58, 8.59, 8.58, 8.58, 86800, 744816.0, 1409], [20240724, 8.58, 8.58, 8.59, 8.57, 8.58, 97100, 832998.0, 1410], [20240724, 8.58, 8.58, 8.58, 8.57, 8.58, 63700, 546455.0, 1411], [20240724, 8.58, 8.57, 8.58, 8.57, 8.58, 85900, 736839.0, 1412], [20240724, 8.58, 8.57, 8.58, 8.57, 8.57, 42200, 361864.0, 1413], [20240724, 8.57, 8.57, 8.58, 8.57, 8.57, 81000, 694375.0, 1414], [20240724, 8.57, 8.57, 8.57, 8.57, 8.57, 79500, 681315.0, 1415], [20240724, 8.57, 8.57, 8.58, 8.56, 8.57, 72700, 622930.0, 1416], [20240724, 8.57, 8.58, 8.58, 8.57, 8.57, 31500, 269934.0, 1417], [20240724, 8.57, 8.57, 8.58, 8.56, 8.56, 94600, 810422.0, 1418], [20240724, 8.56, 8.57, 8.57, 8.56, 8.57, 76200, 652801.0, 1419], [20240724, 8.57, 8.56, 8.57, 8.56, 8.57, 119900, 1027147.0, 1420], [20240724, 8.57, 8.57, 8.57, 8.56, 8.56, 15000, 128452.0, 1421], [20240724, 8.56, 8.57, 8.57, 8.56, 8.56, 26500, 226947.0, 1422], [20240724, 8.56, 8.57, 8.58, 8.57, 8.57, 104100, 892341.0, 1423], [20240724, 8.57, 8.58, 8.58, 8.57, 8.57, 95800, 821082.0, 1424], [20240724, 8.57, 8.58, 8.58, 8.56, 8.57, 45500, 389978.0, 1425], [20240724, 8.57, 8.57, 8.58, 8.56, 8.56, 44000, 377255.0, 1426], [20240724, 8.56, 8.57, 8.58, 8.56, 8.57, 75300, 645405.0, 1427], [20240724, 8.57, 8.56, 8.58, 8.56, 8.56, 105000, 899572.81, 1428], [20240724, 8.56, 8.57, 8.58, 8.57, 8.57, 56600, 485107.0, 1429], [20240724, 8.57, 8.57, 8.58, 8.57, 8.58, 23900, 205026.55, 1430], [20240724, 8.58, 8.58, 8.58, 8.56, 8.56, 169700, 1454225.5, 1431], [20240724, 8.56, 8.57, 8.58, 8.57, 8.57, 111800, 958480.56, 1432], [20240724, 8.57, 8.57, 8.58, 8.56, 8.58, 131900, 1130221.0, 1433], [20240724, 8.58, 8.56, 8.57, 8.56, 8.56, 92700, 793572.0, 1434], [20240724, 8.56, 8.57, 8.57, 8.56, 8.56, 97300, 833159.0, 1435], [20240724, 8.56, 8.56, 8.57, 8.56, 8.56, 73300, 627558.0, 1436], [20240724, 8.56, 8.57, 8.57, 8.56, 8.56, 261200, 2236075.5, 1437], [20240724, 8.56, 8.55, 8.57, 8.55, 8.56, 210500, 1803059.75, 1438], [20240724, 8.56, 8.56, 8.56, 8.55, 8.56, 94800, 811164.0, 1439], [20240724, 8.56, 8.56, 8.58, 8.55, 8.58, 421000, 3604956.0, 1440], [20240724, 8.58, 8.58, 8.59, 8.58, 8.59, 322400, 2767123.0, 1441], [20240724, 8.59, 8.59, 8.59, 8.57, 8.57, 173700, 1491007.0, 1442], [20240724, 8.57, 8.57, 8.57, 8.56, 8.56, 322700, 2764263.0, 1443], [20240724, 8.56, 8.55, 8.57, 8.55, 8.57, 332900, 2851691.0, 1444], [20240724, 8.57, 8.57, 8.58, 8.56, 8.56, 268000, 2295649.0, 1445], [20240724, 8.56, 8.56, 8.57, 8.56, 8.57, 67000, 573932.0, 1446], [20240724, 8.57, 8.57, 8.58, 8.56, 8.58, 224900, 1927957.0, 1447], [20240724, 8.58, 8.57, 8.58, 8.56, 8.56, 161800, 1385921.0, 1448], [20240724, 8.56, 8.56, 8.57, 8.55, 8.56, 286200, 2449413.0, 1449], [20240724, 8.56, 8.56, 8.57, 8.55, 8.55, 87300, 747209.0, 1450], [20240724, 8.55, 8.55, 8.57, 8.55, 8.57, 270700, 2316713.0, 1451], [20240724, 8.57, 8.57, 8.57, 8.55, 8.55, 226200, 1937619.0, 1452], [20240724, 8.55, 8.57, 8.57, 8.55, 8.56, 214200, 1833701.0, 1453], [20240724, 8.56, 8.56, 8.57, 8.56, 8.56, 145500, 1246368.0, 1454], [20240724, 8.56, 8.57, 8.58, 8.56, 8.57, 365100, 3128680.0, 1455], [20240724, 8.57, 8.57, 8.57, 8.55, 8.57, 269500, 2308286.0, 1456], [20240724, 8.57, 8.57, 8.58, 8.55, 8.56, 368600, 3155625.0, 1457], [20240724, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1458], [20240724, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1459], [20240724, 8.56, 8.55, 8.55, 8.55, 8.55, 591100, 5054247.0, 1500], [20240725, 8.55, 8.58, 8.58, 8.53, 8.54, 1060600, 9078826.0, 931], [20240725, 8.54, 8.54, 8.54, 8.5, 8.51, 544900, 4644431.0, 932], [20240725, 8.51, 8.51, 8.52, 8.47, 8.48, 601300, 5110706.0, 933], [20240725, 8.48, 8.47, 8.48, 8.45, 8.46, 584100, 4945138.0, 934], [20240725, 8.46, 8.47, 8.48, 8.47, 8.47, 411200, 3484464.0, 935], [20240725, 8.47, 8.48, 8.49, 8.47, 8.48, 824100, 6993065.0, 936], [20240725, 8.48, 8.47, 8.49, 8.47, 8.48, 587000, 4979449.5, 937], [20240725, 8.48, 8.49, 8.49, 8.47, 8.47, 760000, 6443850.5, 938], [20240725, 8.47, 8.47, 8.48, 8.46, 8.46, 820100, 6944974.0, 939], [20240725, 8.46, 8.47, 8.47, 8.45, 8.47, 609500, 5155043.0, 940], [20240725, 8.47, 8.47, 8.49, 8.47, 8.48, 550700, 4666355.0, 941], [20240725, 8.48, 8.48, 8.5, 8.48, 8.49, 260100, 2207247.0, 942], [20240725, 8.49, 8.49, 8.49, 8.46, 8.47, 408700, 3460274.0, 943], [20240725, 8.47, 8.47, 8.47, 8.46, 8.46, 268100, 2269264.0, 944], [20240725, 8.46, 8.46, 8.48, 8.46, 8.48, 459800, 3893528.0, 945], [20240725, 8.48, 8.48, 8.5, 8.48, 8.48, 238400, 2023003.0, 946], [20240725, 8.48, 8.48, 8.48, 8.46, 8.47, 687900, 5823754.0, 947], [20240725, 8.47, 8.47, 8.47, 8.45, 8.45, 206700, 1747961.0, 948], [20240725, 8.45, 8.45, 8.46, 8.44, 8.45, 791700, 6689746.0, 949], [20240725, 8.45, 8.46, 8.47, 8.46, 8.46, 141500, 1197228.0, 950], [20240725, 8.46, 8.46, 8.48, 8.46, 8.46, 304600, 2580581.0, 951], [20240725, 8.46, 8.46, 8.47, 8.45, 8.46, 201200, 1701967.0, 952], [20240725, 8.46, 8.46, 8.46, 8.45, 8.46, 220700, 1865218.0, 953], [20240725, 8.46, 8.45, 8.46, 8.43, 8.43, 718600, 6066276.0, 954], [20240725, 8.43, 8.43, 8.44, 8.42, 8.42, 472200, 3979176.0, 955], [20240725, 8.42, 8.42, 8.42, 8.41, 8.42, 392500, 3304656.0, 956], [20240725, 8.42, 8.42, 8.42, 8.4, 8.4, 441100, 3706828.0, 957], [20240725, 8.4, 8.4, 8.41, 8.4, 8.41, 284800, 2392915.0, 958], [20240725, 8.41, 8.41, 8.42, 8.4, 8.41, 616900, 5186503.0, 959], [20240725, 8.41, 8.41, 8.42, 8.39, 8.4, 328300, 2759109.0, 1000], [20240725, 8.4, 8.4, 8.4, 8.39, 8.4, 287600, 2413996.0, 1001], [20240725, 8.4, 8.4, 8.4, 8.38, 8.39, 430400, 3611588.5, 1002], [20240725, 8.39, 8.39, 8.41, 8.39, 8.4, 735500, 6177935.0, 1003], [20240725, 8.4, 8.41, 8.43, 8.4, 8.43, 912400, 7678536.0, 1004], [20240725, 8.43, 8.43, 8.44, 8.42, 8.43, 244700, 2062838.0, 1005], [20240725, 8.43, 8.43, 8.44, 8.43, 8.43, 380400, 3209915.25, 1006], [20240725, 8.43, 8.44, 8.45, 8.43, 8.45, 365100, 3080188.0, 1007], [20240725, 8.45, 8.44, 8.44, 8.43, 8.44, 135200, 1140790.0, 1008], [20240725, 8.44, 8.43, 8.45, 8.43, 8.44, 250800, 2115996.0, 1009], [20240725, 8.44, 8.43, 8.43, 8.42, 8.43, 126200, 1063245.0, 1010], [20240725, 8.43, 8.42, 8.43, 8.41, 8.43, 409800, 3450538.0, 1011], [20240725, 8.43, 8.43, 8.43, 8.41, 8.41, 206300, 1736821.0, 1012], [20240725, 8.41, 8.41, 8.42, 8.4, 8.41, 349500, 2939555.0, 1013], [20240725, 8.41, 8.42, 8.43, 8.41, 8.41, 193900, 1632128.0, 1014], [20240725, 8.41, 8.42, 8.42, 8.4, 8.41, 179100, 1505909.0, 1015], [20240725, 8.41, 8.4, 8.41, 8.4, 8.41, 327800, 2754576.0, 1016], [20240725, 8.41, 8.4, 8.41, 8.39, 8.41, 406700, 3416337.0, 1017], [20240725, 8.41, 8.4, 8.41, 8.4, 8.41, 226700, 1904313.0, 1018], [20240725, 8.41, 8.4, 8.41, 8.4, 8.41, 263300, 2213099.0, 1019], [20240725, 8.41, 8.41, 8.42, 8.4, 8.41, 146200, 1228801.0, 1020], [20240725, 8.41, 8.41, 8.42, 8.41, 8.41, 124000, 1042686.0, 1021], [20240725, 8.41, 8.4, 8.41, 8.4, 8.4, 164700, 1384599.0, 1022], [20240725, 8.4, 8.41, 8.42, 8.4, 8.42, 117100, 985055.0, 1023], [20240725, 8.42, 8.41, 8.42, 8.41, 8.42, 45600, 383659.0, 1024], [20240725, 8.42, 8.41, 8.43, 8.41, 8.43, 340100, 2863860.0, 1025], [20240725, 8.43, 8.43, 8.43, 8.42, 8.42, 68600, 577959.0, 1026], [20240725, 8.42, 8.43, 8.43, 8.42, 8.42, 210600, 1774187.0, 1027], [20240725, 8.42, 8.42, 8.43, 8.42, 8.43, 162200, 1366130.0, 1028], [20240725, 8.43, 8.42, 8.43, 8.41, 8.41, 306400, 2577875.0, 1029], [20240725, 8.41, 8.41, 8.41, 8.4, 8.41, 122200, 1026666.0, 1030], [20240725, 8.41, 8.4, 8.41, 8.4, 8.4, 156700, 1316647.0, 1031], [20240725, 8.4, 8.41, 8.41, 8.39, 8.4, 207700, 1744445.0, 1032], [20240725, 8.4, 8.39, 8.4, 8.39, 8.4, 80500, 675597.0, 1033], [20240725, 8.4, 8.4, 8.4, 8.39, 8.4, 106200, 891406.0, 1034], [20240725, 8.4, 8.4, 8.4, 8.38, 8.38, 285900, 2398681.0, 1035], [20240725, 8.38, 8.38, 8.39, 8.37, 8.38, 551700, 4623661.0, 1036], [20240725, 8.38, 8.38, 8.39, 8.37, 8.38, 89700, 751393.0, 1037], [20240725, 8.38, 8.37, 8.39, 8.37, 8.37, 287000, 2404204.0, 1038], [20240725, 8.37, 8.38, 8.39, 8.37, 8.37, 147800, 1238173.0, 1039], [20240725, 8.37, 8.38, 8.38, 8.37, 8.38, 69900, 585427.0, 1040], [20240725, 8.38, 8.38, 8.38, 8.37, 8.37, 117700, 985740.0, 1041], [20240725, 8.37, 8.38, 8.38, 8.36, 8.38, 510200, 4270256.0, 1042], [20240725, 8.38, 8.37, 8.37, 8.36, 8.36, 247100, 2066494.0, 1043], [20240725, 8.36, 8.36, 8.38, 8.36, 8.38, 300700, 2516695.0, 1044], [20240725, 8.38, 8.37, 8.37, 8.36, 8.36, 177400, 1484402.0, 1045], [20240725, 8.36, 8.36, 8.36, 8.35, 8.35, 215300, 1799570.0, 1046], [20240725, 8.35, 8.35, 8.36, 8.35, 8.36, 93300, 779347.0, 1047], [20240725, 8.36, 8.36, 8.36, 8.35, 8.36, 80800, 674782.0, 1048], [20240725, 8.36, 8.35, 8.36, 8.34, 8.34, 268300, 2239504.0, 1049], [20240725, 8.34, 8.34, 8.35, 8.33, 8.34, 373300, 3113110.0, 1050], [20240725, 8.34, 8.34, 8.34, 8.32, 8.33, 481500, 4010211.0, 1051], [20240725, 8.33, 8.33, 8.36, 8.33, 8.36, 459300, 3832002.0, 1052], [20240725, 8.36, 8.34, 8.36, 8.34, 8.34, 182500, 1523342.0, 1053], [20240725, 8.34, 8.35, 8.35, 8.33, 8.35, 200000, 1668325.0, 1054], [20240725, 8.35, 8.34, 8.35, 8.34, 8.35, 140100, 1169012.0, 1055], [20240725, 8.35, 8.35, 8.35, 8.34, 8.35, 219700, 1832407.0, 1056], [20240725, 8.35, 8.34, 8.35, 8.33, 8.35, 269300, 2246945.0, 1057], [20240725, 8.35, 8.35, 8.35, 8.34, 8.34, 151000, 1260398.0, 1058], [20240725, 8.34, 8.35, 8.35, 8.34, 8.34, 216800, 1809261.0, 1059], [20240725, 8.34, 8.34, 8.36, 8.34, 8.35, 406100, 3388897.0, 1100], [20240725, 8.35, 8.34, 8.34, 8.33, 8.33, 247300, 2061668.0, 1101], [20240725, 8.33, 8.34, 8.35, 8.34, 8.34, 189700, 1581908.0, 1102], [20240725, 8.34, 8.34, 8.34, 8.33, 8.34, 223600, 1863140.0, 1103], [20240725, 8.34, 8.33, 8.35, 8.33, 8.34, 645800, 5382423.0, 1104], [20240725, 8.34, 8.34, 8.35, 8.34, 8.34, 135600, 1131046.0, 1105], [20240725, 8.34, 8.34, 8.35, 8.34, 8.34, 89500, 746532.0, 1106], [20240725, 8.34, 8.34, 8.36, 8.34, 8.36, 377000, 3145874.0, 1107], [20240725, 8.36, 8.35, 8.36, 8.35, 8.35, 78300, 654020.0, 1108], [20240725, 8.35, 8.35, 8.36, 8.34, 8.35, 186900, 1560005.0, 1109], [20240725, 8.35, 8.35, 8.36, 8.35, 8.35, 37000, 309110.0, 1110], [20240725, 8.35, 8.35, 8.36, 8.35, 8.35, 122100, 1019897.0, 1111], [20240725, 8.35, 8.36, 8.37, 8.35, 8.36, 121900, 1018961.0, 1112], [20240725, 8.36, 8.37, 8.37, 8.35, 8.35, 138000, 1153158.0, 1113], [20240725, 8.35, 8.35, 8.36, 8.35, 8.36, 87100, 727564.0, 1114], [20240725, 8.36, 8.36, 8.36, 8.34, 8.35, 74700, 623587.0, 1115], [20240725, 8.35, 8.35, 8.37, 8.34, 8.37, 276000, 2306049.0, 1116], [20240725, 8.37, 8.36, 8.37, 8.36, 8.37, 100100, 837177.06, 1117], [20240725, 8.37, 8.36, 8.36, 8.35, 8.35, 122300, 1021904.0, 1118], [20240725, 8.35, 8.36, 8.36, 8.34, 8.35, 119300, 996431.0, 1119], [20240725, 8.35, 8.35, 8.37, 8.34, 8.37, 143800, 1202181.0, 1120], [20240725, 8.37, 8.37, 8.38, 8.36, 8.36, 815400, 6824537.5, 1121], [20240725, 8.36, 8.38, 8.39, 8.38, 8.39, 163200, 1367321.0, 1122], [20240725, 8.39, 8.37, 8.39, 8.37, 8.39, 80700, 676654.0, 1123], [20240725, 8.39, 8.39, 8.4, 8.38, 8.39, 107300, 900440.0, 1124], [20240725, 8.39, 8.39, 8.39, 8.38, 8.38, 125800, 1054424.0, 1125], [20240725, 8.38, 8.38, 8.38, 8.37, 8.38, 38800, 325065.0, 1126], [20240725, 8.38, 8.38, 8.38, 8.37, 8.37, 138400, 1158600.0, 1127], [20240725, 8.37, 8.37, 8.38, 8.37, 8.37, 104600, 876146.0, 1128], [20240725, 8.37, 8.37, 8.38, 8.37, 8.38, 36100, 302342.0, 1129], [20240725, 8.38, 8.37, 8.38, 8.37, 8.38, 63800, 534409.0, 1130], [20240725, 8.38, 8.38, 8.42, 8.38, 8.4, 667700, 5605488.0, 1301], [20240725, 8.4, 8.4, 8.43, 8.4, 8.43, 537000, 4518463.0, 1302], [20240725, 8.43, 8.43, 8.43, 8.41, 8.42, 205200, 1728171.0, 1303], [20240725, 8.42, 8.41, 8.43, 8.41, 8.43, 254400, 2142077.0, 1304], [20240725, 8.43, 8.44, 8.45, 8.43, 8.44, 149500, 1261650.0, 1305], [20240725, 8.44, 8.45, 8.45, 8.44, 8.44, 215400, 1818755.0, 1306], [20240725, 8.44, 8.44, 8.45, 8.43, 8.43, 141900, 1197471.0, 1307], [20240725, 8.43, 8.43, 8.44, 8.42, 8.42, 164100, 1383210.0, 1308], [20240725, 8.42, 8.42, 8.43, 8.42, 8.43, 77400, 652230.0, 1309], [20240725, 8.43, 8.43, 8.44, 8.42, 8.43, 435300, 3670565.0, 1310], [20240725, 8.43, 8.42, 8.44, 8.42, 8.44, 98400, 829400.0, 1311], [20240725, 8.44, 8.43, 8.44, 8.43, 8.43, 81800, 689689.0, 1312], [20240725, 8.43, 8.43, 8.45, 8.43, 8.44, 149500, 1261699.0, 1313], [20240725, 8.44, 8.44, 8.45, 8.43, 8.44, 107400, 906625.0, 1314], [20240725, 8.44, 8.44, 8.45, 8.43, 8.44, 109800, 926445.0, 1315], [20240725, 8.44, 8.44, 8.45, 8.44, 8.44, 121400, 1025156.0, 1316], [20240725, 8.44, 8.44, 8.46, 8.43, 8.45, 208600, 1762315.0, 1317], [20240725, 8.45, 8.46, 8.46, 8.45, 8.46, 39200, 331542.0, 1318], [20240725, 8.46, 8.45, 8.46, 8.44, 8.45, 192200, 1624116.0, 1319], [20240725, 8.45, 8.44, 8.46, 8.43, 8.43, 186800, 1576898.0, 1320], [20240725, 8.43, 8.43, 8.44, 8.43, 8.44, 53500, 451356.0, 1321], [20240725, 8.44, 8.44, 8.44, 8.43, 8.44, 301000, 2538709.0, 1322], [20240725, 8.44, 8.45, 8.45, 8.44, 8.45, 41300, 348778.0, 1323], [20240725, 8.45, 8.45, 8.46, 8.44, 8.44, 178200, 1505062.0, 1324], [20240725, 8.44, 8.44, 8.44, 8.42, 8.44, 185100, 1561458.0, 1325], [20240725, 8.44, 8.44, 8.44, 8.42, 8.43, 97000, 817733.0, 1326], [20240725, 8.43, 8.43, 8.44, 8.42, 8.43, 151600, 1277967.0, 1327], [20240725, 8.43, 8.43, 8.44, 8.43, 8.44, 167400, 1412363.0, 1328], [20240725, 8.44, 8.43, 8.44, 8.43, 8.43, 89100, 751725.0, 1329], [20240725, 8.43, 8.44, 8.45, 8.43, 8.43, 234100, 1976081.0, 1330], [20240725, 8.43, 8.44, 8.45, 8.44, 8.45, 77100, 651066.0, 1331], [20240725, 8.45, 8.44, 8.45, 8.44, 8.45, 146500, 1237438.0, 1332], [20240725, 8.45, 8.45, 8.46, 8.44, 8.45, 114100, 964286.0, 1333], [20240725, 8.45, 8.45, 8.46, 8.45, 8.45, 103500, 874850.19, 1334], [20240725, 8.45, 8.45, 8.47, 8.45, 8.45, 257700, 2179377.0, 1335], [20240725, 8.45, 8.45, 8.46, 8.44, 8.45, 192400, 1625887.75, 1336], [20240725, 8.45, 8.44, 8.45, 8.44, 8.44, 65900, 556398.0, 1337], [20240725, 8.44, 8.44, 8.47, 8.44, 8.46, 440700, 3728668.0, 1338], [20240725, 8.46, 8.46, 8.47, 8.45, 8.47, 198400, 1678916.0, 1339], [20240725, 8.47, 8.47, 8.48, 8.47, 8.47, 132700, 1124231.0, 1340], [20240725, 8.47, 8.46, 8.48, 8.46, 8.48, 53600, 454392.0, 1341], [20240725, 8.48, 8.48, 8.48, 8.47, 8.48, 100500, 852082.0, 1342], [20240725, 8.48, 8.47, 8.49, 8.47, 8.49, 233400, 1980271.38, 1343], [20240725, 8.49, 8.49, 8.49, 8.48, 8.49, 95300, 808302.0, 1344], [20240725, 8.49, 8.49, 8.49, 8.47, 8.47, 292300, 2480576.0, 1345], [20240725, 8.47, 8.47, 8.48, 8.47, 8.48, 47200, 400046.0, 1346], [20240725, 8.48, 8.47, 8.48, 8.46, 8.47, 183900, 1557329.0, 1347], [20240725, 8.47, 8.46, 8.47, 8.46, 8.46, 189400, 1603517.0, 1348], [20240725, 8.46, 8.47, 8.47, 8.46, 8.47, 37700, 319142.0, 1349], [20240725, 8.47, 8.46, 8.48, 8.46, 8.47, 247800, 2100316.0, 1350], [20240725, 8.47, 8.47, 8.47, 8.46, 8.47, 62500, 529329.0, 1351], [20240725, 8.47, 8.46, 8.48, 8.46, 8.48, 124000, 1050466.0, 1352], [20240725, 8.48, 8.47, 8.48, 8.47, 8.48, 119500, 1011956.0, 1353], [20240725, 8.48, 8.48, 8.48, 8.47, 8.48, 49200, 417079.0, 1354], [20240725, 8.48, 8.48, 8.49, 8.48, 8.49, 190100, 1612594.0, 1355], [20240725, 8.49, 8.48, 8.49, 8.48, 8.49, 77900, 661113.0, 1356], [20240725, 8.49, 8.48, 8.49, 8.47, 8.48, 191600, 1624485.0, 1357], [20240725, 8.48, 8.47, 8.5, 8.47, 8.49, 387100, 3285924.0, 1358], [20240725, 8.49, 8.48, 8.5, 8.48, 8.49, 158000, 1341077.38, 1359], [20240725, 8.49, 8.5, 8.5, 8.49, 8.5, 198900, 1690226.0, 1400], [20240725, 8.5, 8.5, 8.51, 8.49, 8.51, 302000, 2567176.0, 1401], [20240725, 8.51, 8.51, 8.51, 8.49, 8.5, 214900, 1827375.0, 1402], [20240725, 8.5, 8.5, 8.5, 8.49, 8.5, 230000, 1954768.0, 1403], [20240725, 8.5, 8.5, 8.52, 8.5, 8.52, 245700, 2091001.0, 1404], [20240725, 8.52, 8.51, 8.52, 8.49, 8.5, 287800, 2448090.0, 1405], [20240725, 8.5, 8.49, 8.5, 8.49, 8.49, 193000, 1639320.25, 1406], [20240725, 8.49, 8.49, 8.5, 8.48, 8.48, 108300, 919250.0, 1407], [20240725, 8.48, 8.49, 8.5, 8.48, 8.49, 165900, 1408495.0, 1408], [20240725, 8.49, 8.49, 8.5, 8.49, 8.49, 84700, 719181.0, 1409], [20240725, 8.49, 8.49, 8.5, 8.48, 8.49, 178900, 1519129.0, 1410], [20240725, 8.49, 8.48, 8.5, 8.48, 8.5, 223000, 1893520.0, 1411], [20240725, 8.5, 8.5, 8.51, 8.5, 8.5, 230900, 1963286.0, 1412], [20240725, 8.5, 8.5, 8.51, 8.5, 8.51, 149600, 1272677.0, 1413], [20240725, 8.51, 8.51, 8.51, 8.49, 8.5, 118800, 1009680.0, 1414], [20240725, 8.5, 8.5, 8.5, 8.49, 8.49, 65800, 559050.0, 1415], [20240725, 8.49, 8.49, 8.51, 8.49, 8.5, 227700, 1934835.5, 1416], [20240725, 8.5, 8.5, 8.5, 8.49, 8.5, 79900, 678992.0, 1417], [20240725, 8.5, 8.49, 8.51, 8.49, 8.51, 141100, 1199425.0, 1418], [20240725, 8.51, 8.51, 8.51, 8.5, 8.5, 71900, 611671.0, 1419], [20240725, 8.5, 8.5, 8.52, 8.5, 8.52, 244100, 2077060.0, 1420], [20240725, 8.52, 8.52, 8.53, 8.51, 8.52, 399600, 3403116.0, 1421], [20240725, 8.52, 8.51, 8.52, 8.5, 8.51, 311600, 2650689.0, 1422], [20240725, 8.51, 8.5, 8.51, 8.5, 8.51, 210700, 1792724.0, 1423], [20240725, 8.51, 8.51, 8.51, 8.5, 8.51, 148000, 1259286.0, 1424], [20240725, 8.51, 8.52, 8.53, 8.51, 8.53, 328700, 2800039.0, 1425], [20240725, 8.53, 8.52, 8.53, 8.5, 8.5, 325200, 2768336.0, 1426], [20240725, 8.5, 8.51, 8.51, 8.5, 8.51, 163600, 1391729.0, 1427], [20240725, 8.51, 8.51, 8.52, 8.5, 8.51, 115900, 986145.0, 1428], [20240725, 8.51, 8.51, 8.51, 8.5, 8.51, 132100, 1124168.0, 1429], [20240725, 8.51, 8.51, 8.51, 8.5, 8.51, 90800, 772787.0, 1430], [20240725, 8.51, 8.5, 8.5, 8.49, 8.5, 306400, 2603762.0, 1431], [20240725, 8.5, 8.5, 8.5, 8.49, 8.5, 52000, 441939.0, 1432], [20240725, 8.5, 8.5, 8.51, 8.49, 8.51, 236100, 2006779.0, 1433], [20240725, 8.51, 8.5, 8.51, 8.49, 8.5, 177300, 1507170.0, 1434], [20240725, 8.5, 8.49, 8.5, 8.49, 8.49, 140400, 1192786.0, 1435], [20240725, 8.49, 8.5, 8.5, 8.49, 8.5, 86300, 733338.0, 1436], [20240725, 8.5, 8.5, 8.51, 8.49, 8.5, 251000, 2133500.0, 1437], [20240725, 8.5, 8.51, 8.51, 8.49, 8.49, 208100, 1769067.0, 1438], [20240725, 8.49, 8.5, 8.5, 8.49, 8.5, 142300, 1209235.0, 1439], [20240725, 8.5, 8.5, 8.5, 8.49, 8.49, 334200, 2837571.0, 1440], [20240725, 8.49, 8.49, 8.51, 8.48, 8.51, 716300, 6090232.0, 1441], [20240725, 8.51, 8.5, 8.52, 8.5, 8.52, 191400, 1628293.0, 1442], [20240725, 8.52, 8.51, 8.52, 8.51, 8.52, 236200, 2011523.5, 1443], [20240725, 8.52, 8.52, 8.53, 8.51, 8.52, 274300, 2338253.0, 1444], [20240725, 8.52, 8.53, 8.53, 8.52, 8.52, 504700, 4302346.0, 1445], [20240725, 8.52, 8.52, 8.53, 8.51, 8.53, 466700, 3979533.0, 1446], [20240725, 8.53, 8.54, 8.54, 8.52, 8.52, 495000, 4221019.0, 1447], [20240725, 8.52, 8.52, 8.53, 8.51, 8.52, 196200, 1671567.0, 1448], [20240725, 8.52, 8.51, 8.53, 8.51, 8.53, 322100, 2744664.0, 1449], [20240725, 8.53, 8.53, 8.53, 8.52, 8.52, 260600, 2220367.0, 1450], [20240725, 8.52, 8.52, 8.53, 8.51, 8.52, 265200, 2259489.0, 1451], [20240725, 8.52, 8.52, 8.52, 8.51, 8.52, 240200, 2045793.0, 1452], [20240725, 8.52, 8.51, 8.52, 8.51, 8.52, 263500, 2243263.5, 1453], [20240725, 8.52, 8.52, 8.52, 8.51, 8.52, 316000, 2692060.0, 1454], [20240725, 8.52, 8.52, 8.53, 8.51, 8.53, 526100, 4485048.0, 1455], [20240725, 8.53, 8.53, 8.53, 8.51, 8.52, 471500, 4015707.0, 1456], [20240725, 8.52, 8.51, 8.52, 8.51, 8.51, 181400, 1544833.0, 1457], [20240725, 8.51, 8.51, 8.51, 8.51, 8.51, 0, 0.0, 1458], [20240725, 8.51, 8.51, 8.51, 8.51, 8.51, 0, 0.0, 1459], [20240725, 8.51, 8.52, 8.52, 8.52, 8.52, 774200, 6596184.0, 1500], [20240726, 8.52, 8.48, 8.52, 8.46, 8.5, 792100, 6723839.0, 931], [20240726, 8.5, 8.5, 8.5, 8.47, 8.47, 301900, 2561793.0, 932], [20240726, 8.47, 8.47, 8.47, 8.42, 8.45, 394200, 3330622.0, 933], [20240726, 8.45, 8.44, 8.45, 8.43, 8.45, 338700, 2858193.0, 934], [20240726, 8.45, 8.46, 8.46, 8.44, 8.45, 252000, 2128851.0, 935], [20240726, 8.45, 8.45, 8.45, 8.43, 8.44, 251100, 2119704.0, 936], [20240726, 8.44, 8.43, 8.44, 8.41, 8.42, 382600, 3224014.0, 937], [20240726, 8.42, 8.41, 8.43, 8.41, 8.43, 172700, 1453584.0, 938], [20240726, 8.43, 8.42, 8.44, 8.42, 8.44, 145300, 1224691.0, 939], [20240726, 8.44, 8.44, 8.45, 8.43, 8.45, 106300, 897283.0, 940], [20240726, 8.45, 8.45, 8.45, 8.43, 8.44, 181800, 1533735.12, 941], [20240726, 8.44, 8.44, 8.44, 8.41, 8.41, 264300, 2225879.0, 942], [20240726, 8.41, 8.41, 8.42, 8.4, 8.42, 197000, 1656698.0, 943], [20240726, 8.42, 8.41, 8.42, 8.41, 8.42, 106800, 899247.0, 944], [20240726, 8.42, 8.42, 8.43, 8.42, 8.42, 77300, 651261.0, 945], [20240726, 8.42, 8.41, 8.41, 8.39, 8.41, 733300, 6161156.0, 946], [20240726, 8.41, 8.41, 8.41, 8.4, 8.41, 131700, 1106709.0, 947], [20240726, 8.41, 8.41, 8.42, 8.4, 8.42, 169900, 1428192.75, 948], [20240726, 8.42, 8.41, 8.42, 8.4, 8.4, 112200, 943468.0, 949], [20240726, 8.4, 8.41, 8.42, 8.4, 8.42, 178100, 1498474.0, 950], [20240726, 8.42, 8.42, 8.43, 8.41, 8.43, 244800, 2062972.38, 951], [20240726, 8.43, 8.42, 8.43, 8.42, 8.42, 140800, 1185906.0, 952], [20240726, 8.42, 8.42, 8.42, 8.4, 8.41, 357000, 3002608.0, 953], [20240726, 8.41, 8.4, 8.41, 8.4, 8.41, 116300, 977552.0, 954], [20240726, 8.41, 8.41, 8.42, 8.4, 8.4, 101900, 856941.0, 955], [20240726, 8.4, 8.4, 8.41, 8.39, 8.39, 344300, 2890773.5, 956], [20240726, 8.39, 8.4, 8.4, 8.38, 8.39, 214000, 1795318.0, 957], [20240726, 8.39, 8.4, 8.4, 8.38, 8.4, 296400, 2487605.0, 958], [20240726, 8.4, 8.39, 8.4, 8.39, 8.39, 121900, 1023531.25, 959], [20240726, 8.39, 8.4, 8.4, 8.39, 8.4, 116100, 974257.0, 1000], [20240726, 8.4, 8.39, 8.39, 8.38, 8.39, 186300, 1562142.75, 1001], [20240726, 8.39, 8.38, 8.4, 8.38, 8.38, 344400, 2889129.0, 1002], [20240726, 8.38, 8.39, 8.39, 8.36, 8.36, 562900, 4713072.0, 1003], [20240726, 8.36, 8.37, 8.39, 8.37, 8.38, 187000, 1567076.25, 1004], [20240726, 8.38, 8.38, 8.38, 8.37, 8.38, 128800, 1078554.0, 1005], [20240726, 8.38, 8.38, 8.38, 8.37, 8.38, 284700, 2383483.0, 1006], [20240726, 8.38, 8.37, 8.38, 8.37, 8.38, 80000, 669948.0, 1007], [20240726, 8.38, 8.38, 8.38, 8.37, 8.38, 175300, 1467825.0, 1008], [20240726, 8.38, 8.37, 8.38, 8.37, 8.38, 65500, 548595.0, 1009], [20240726, 8.38, 8.38, 8.39, 8.37, 8.39, 137400, 1151004.0, 1010], [20240726, 8.39, 8.37, 8.38, 8.37, 8.38, 98100, 821622.0, 1011], [20240726, 8.38, 8.38, 8.38, 8.37, 8.38, 97200, 814239.0, 1012], [20240726, 8.38, 8.37, 8.39, 8.37, 8.38, 86600, 725886.0, 1013], [20240726, 8.38, 8.38, 8.39, 8.38, 8.38, 70200, 588437.0, 1014], [20240726, 8.38, 8.39, 8.39, 8.37, 8.38, 142400, 1192888.0, 1015], [20240726, 8.38, 8.38, 8.39, 8.37, 8.38, 107200, 898366.0, 1016], [20240726, 8.38, 8.38, 8.39, 8.38, 8.38, 121400, 1017397.0, 1017], [20240726, 8.38, 8.38, 8.39, 8.38, 8.39, 233400, 1955951.0, 1018], [20240726, 8.39, 8.39, 8.39, 8.38, 8.39, 71400, 598856.0, 1019], [20240726, 8.39, 8.39, 8.4, 8.37, 8.4, 489500, 4106272.0, 1020], [20240726, 8.4, 8.39, 8.39, 8.38, 8.39, 63100, 529087.0, 1021], [20240726, 8.39, 8.38, 8.4, 8.38, 8.39, 208700, 1750635.12, 1022], [20240726, 8.39, 8.38, 8.39, 8.38, 8.38, 150200, 1258848.0, 1023], [20240726, 8.38, 8.38, 8.39, 8.38, 8.38, 121300, 1016765.0, 1024], [20240726, 8.38, 8.38, 8.38, 8.37, 8.38, 150800, 1263322.62, 1025], [20240726, 8.38, 8.37, 8.38, 8.37, 8.37, 135900, 1137665.0, 1026], [20240726, 8.37, 8.38, 8.38, 8.37, 8.37, 74800, 626601.0, 1027], [20240726, 8.37, 8.37, 8.38, 8.37, 8.37, 98200, 822311.0, 1028], [20240726, 8.37, 8.37, 8.38, 8.36, 8.37, 219500, 1837358.38, 1029], [20240726, 8.37, 8.36, 8.38, 8.36, 8.38, 155100, 1298213.75, 1030], [20240726, 8.38, 8.38, 8.38, 8.36, 8.36, 226200, 1893057.0, 1031], [20240726, 8.36, 8.37, 8.37, 8.35, 8.36, 362900, 3034214.25, 1032], [20240726, 8.36, 8.36, 8.37, 8.36, 8.37, 84900, 710139.0, 1033], [20240726, 8.37, 8.36, 8.36, 8.35, 8.35, 464600, 3879741.5, 1034], [20240726, 8.35, 8.35, 8.35, 8.34, 8.34, 293900, 2452683.0, 1035], [20240726, 8.34, 8.34, 8.34, 8.33, 8.34, 308400, 2571745.5, 1036], [20240726, 8.34, 8.34, 8.35, 8.33, 8.33, 325100, 2710388.0, 1037], [20240726, 8.33, 8.33, 8.34, 8.33, 8.33, 283100, 2358868.0, 1038], [20240726, 8.33, 8.33, 8.35, 8.32, 8.33, 618400, 5151651.0, 1039], [20240726, 8.33, 8.33, 8.34, 8.32, 8.34, 235100, 1958357.0, 1040], [20240726, 8.34, 8.33, 8.34, 8.32, 8.33, 55400, 461408.0, 1041], [20240726, 8.33, 8.33, 8.33, 8.32, 8.33, 59200, 493021.0, 1042], [20240726, 8.33, 8.33, 8.33, 8.32, 8.33, 84500, 703260.0, 1043], [20240726, 8.33, 8.32, 8.33, 8.32, 8.33, 70300, 585497.0, 1044], [20240726, 8.33, 8.33, 8.33, 8.32, 8.33, 50800, 423038.0, 1045], [20240726, 8.33, 8.33, 8.33, 8.32, 8.32, 250800, 2087365.0, 1046], [20240726, 8.32, 8.32, 8.32, 8.3, 8.31, 701800, 5835532.0, 1047], [20240726, 8.31, 8.31, 8.32, 8.3, 8.31, 130100, 1081308.0, 1048], [20240726, 8.31, 8.31, 8.31, 8.31, 8.31, 120200, 998746.0, 1049], [20240726, 8.31, 8.32, 8.32, 8.31, 8.32, 33200, 276036.0, 1050], [20240726, 8.32, 8.32, 8.32, 8.31, 8.32, 184900, 1538200.0, 1051], [20240726, 8.32, 8.32, 8.32, 8.31, 8.32, 88300, 734281.0, 1052], [20240726, 8.32, 8.32, 8.32, 8.3, 8.31, 288100, 2393245.0, 1053], [20240726, 8.31, 8.3, 8.32, 8.3, 8.31, 159000, 1320928.0, 1054], [20240726, 8.31, 8.31, 8.31, 8.29, 8.29, 607900, 5046068.0, 1055], [20240726, 8.29, 8.3, 8.3, 8.29, 8.3, 139600, 1157805.0, 1056], [20240726, 8.3, 8.3, 8.3, 8.29, 8.29, 104600, 867716.0, 1057], [20240726, 8.29, 8.3, 8.3, 8.27, 8.28, 441300, 3655046.0, 1058], [20240726, 8.28, 8.29, 8.29, 8.28, 8.29, 112200, 929773.0, 1059], [20240726, 8.29, 8.29, 8.29, 8.28, 8.29, 205700, 1703567.0, 1100], [20240726, 8.29, 8.29, 8.29, 8.28, 8.29, 108500, 898584.0, 1101], [20240726, 8.29, 8.29, 8.29, 8.28, 8.29, 132000, 1094000.0, 1102], [20240726, 8.29, 8.28, 8.28, 8.26, 8.26, 374600, 3097641.0, 1103], [20240726, 8.26, 8.27, 8.31, 8.27, 8.29, 531600, 4405299.0, 1104], [20240726, 8.29, 8.29, 8.29, 8.27, 8.27, 131800, 1091150.0, 1105], [20240726, 8.27, 8.28, 8.28, 8.27, 8.28, 134100, 1109694.0, 1106], [20240726, 8.28, 8.28, 8.28, 8.25, 8.26, 207900, 1717243.25, 1107], [20240726, 8.26, 8.27, 8.27, 8.25, 8.25, 204700, 1690444.0, 1108], [20240726, 8.25, 8.26, 8.26, 8.25, 8.25, 341700, 2820221.0, 1109], [20240726, 8.25, 8.26, 8.26, 8.24, 8.26, 496700, 4099024.5, 1110], [20240726, 8.26, 8.25, 8.25, 8.24, 8.24, 563500, 4647765.0, 1111], [20240726, 8.24, 8.24, 8.25, 8.24, 8.24, 397400, 3277932.0, 1112], [20240726, 8.24, 8.25, 8.26, 8.24, 8.25, 282600, 2331178.0, 1113], [20240726, 8.25, 8.25, 8.26, 8.25, 8.25, 407400, 3363551.0, 1114], [20240726, 8.25, 8.25, 8.27, 8.25, 8.25, 249500, 2060320.0, 1115], [20240726, 8.25, 8.25, 8.27, 8.25, 8.26, 189500, 1565031.0, 1116], [20240726, 8.26, 8.26, 8.26, 8.25, 8.26, 218700, 1806506.0, 1117], [20240726, 8.26, 8.26, 8.26, 8.25, 8.25, 44400, 366514.0, 1118], [20240726, 8.25, 8.25, 8.27, 8.25, 8.27, 232500, 1919975.0, 1119], [20240726, 8.27, 8.26, 8.28, 8.26, 8.28, 302500, 2503259.0, 1120], [20240726, 8.28, 8.27, 8.28, 8.27, 8.27, 214700, 1777274.0, 1121], [20240726, 8.27, 8.27, 8.28, 8.27, 8.27, 86400, 714904.0, 1122], [20240726, 8.27, 8.27, 8.28, 8.27, 8.28, 163300, 1352081.0, 1123], [20240726, 8.28, 8.28, 8.29, 8.27, 8.28, 121400, 1005173.0, 1124], [20240726, 8.28, 8.28, 8.29, 8.28, 8.28, 127800, 1058219.0, 1125], [20240726, 8.28, 8.29, 8.29, 8.27, 8.27, 80000, 662201.0, 1126], [20240726, 8.27, 8.28, 8.28, 8.27, 8.27, 61400, 508058.0, 1127], [20240726, 8.27, 8.27, 8.28, 8.27, 8.28, 72300, 598362.0, 1128], [20240726, 8.28, 8.27, 8.28, 8.27, 8.28, 21800, 180362.0, 1129], [20240726, 8.28, 8.28, 8.28, 8.27, 8.27, 47900, 396440.0, 1130], [20240726, 8.27, 8.27, 8.29, 8.27, 8.29, 592700, 4906132.0, 1301], [20240726, 8.29, 8.29, 8.3, 8.29, 8.3, 349200, 2896740.0, 1302], [20240726, 8.3, 8.3, 8.3, 8.29, 8.29, 212300, 1760716.0, 1303], [20240726, 8.29, 8.29, 8.3, 8.29, 8.3, 166200, 1378849.0, 1304], [20240726, 8.3, 8.3, 8.3, 8.29, 8.29, 161200, 1337378.0, 1305], [20240726, 8.29, 8.29, 8.29, 8.28, 8.29, 292100, 2421151.0, 1306], [20240726, 8.29, 8.29, 8.29, 8.27, 8.28, 99800, 826316.0, 1307], [20240726, 8.28, 8.29, 8.29, 8.28, 8.29, 47700, 395094.0, 1308], [20240726, 8.29, 8.29, 8.29, 8.28, 8.28, 40600, 336225.0, 1309], [20240726, 8.28, 8.28, 8.29, 8.28, 8.28, 89500, 741243.0, 1310], [20240726, 8.28, 8.28, 8.29, 8.28, 8.29, 81200, 672640.0, 1311], [20240726, 8.29, 8.29, 8.29, 8.27, 8.27, 192600, 1594266.0, 1312], [20240726, 8.27, 8.27, 8.28, 8.27, 8.27, 107300, 887750.0, 1313], [20240726, 8.27, 8.27, 8.28, 8.27, 8.27, 335600, 2778461.0, 1314], [20240726, 8.27, 8.27, 8.28, 8.27, 8.28, 62800, 519829.0, 1315], [20240726, 8.28, 8.27, 8.28, 8.27, 8.27, 232200, 1920507.0, 1316], [20240726, 8.27, 8.28, 8.28, 8.27, 8.28, 91500, 757010.0, 1317], [20240726, 8.28, 8.28, 8.28, 8.27, 8.28, 50400, 417033.0, 1318], [20240726, 8.28, 8.27, 8.28, 8.27, 8.27, 56000, 463166.0, 1319], [20240726, 8.27, 8.27, 8.28, 8.27, 8.28, 63200, 522740.0, 1320], [20240726, 8.28, 8.27, 8.28, 8.27, 8.28, 193400, 1601066.0, 1321], [20240726, 8.28, 8.28, 8.28, 8.27, 8.28, 72700, 601591.0, 1322], [20240726, 8.28, 8.28, 8.28, 8.28, 8.28, 33700, 278987.0, 1323], [20240726, 8.28, 8.28, 8.28, 8.27, 8.28, 54100, 447014.09, 1324], [20240726, 8.28, 8.28, 8.29, 8.28, 8.29, 115600, 957299.0, 1325], [20240726, 8.29, 8.28, 8.29, 8.28, 8.29, 131500, 1089818.0, 1326], [20240726, 8.29, 8.29, 8.29, 8.28, 8.29, 78600, 650886.0, 1327], [20240726, 8.29, 8.28, 8.29, 8.28, 8.29, 56100, 464592.0, 1328], [20240726, 8.29, 8.28, 8.28, 8.27, 8.27, 277500, 2297172.0, 1329], [20240726, 8.27, 8.27, 8.28, 8.27, 8.28, 53000, 438434.0, 1330], [20240726, 8.28, 8.27, 8.28, 8.27, 8.27, 59300, 490478.0, 1331], [20240726, 8.27, 8.27, 8.28, 8.26, 8.26, 341300, 2822249.0, 1332], [20240726, 8.26, 8.26, 8.27, 8.26, 8.27, 52900, 437153.0, 1333], [20240726, 8.27, 8.27, 8.27, 8.26, 8.27, 27800, 229756.0, 1334], [20240726, 8.27, 8.27, 8.27, 8.26, 8.27, 99300, 820832.0, 1335], [20240726, 8.27, 8.27, 8.28, 8.27, 8.27, 129400, 1070881.25, 1336], [20240726, 8.27, 8.27, 8.28, 8.27, 8.27, 148700, 1229924.0, 1337], [20240726, 8.27, 8.27, 8.27, 8.26, 8.26, 220000, 1818487.75, 1338], [20240726, 8.26, 8.26, 8.27, 8.26, 8.26, 120300, 994664.0, 1339], [20240726, 8.26, 8.26, 8.27, 8.26, 8.27, 117400, 969913.0, 1340], [20240726, 8.27, 8.26, 8.27, 8.26, 8.27, 204800, 1692706.0, 1341], [20240726, 8.27, 8.27, 8.27, 8.26, 8.26, 500300, 4132749.0, 1342], [20240726, 8.26, 8.26, 8.27, 8.25, 8.25, 100400, 828850.0, 1343], [20240726, 8.25, 8.25, 8.27, 8.25, 8.27, 356900, 2947293.0, 1344], [20240726, 8.27, 8.27, 8.28, 8.26, 8.28, 184800, 1529874.0, 1345], [20240726, 8.28, 8.29, 8.3, 8.28, 8.3, 213600, 1771238.0, 1346], [20240726, 8.3, 8.3, 8.3, 8.28, 8.28, 230500, 1911081.0, 1347], [20240726, 8.28, 8.29, 8.29, 8.28, 8.29, 158500, 1313325.0, 1348], [20240726, 8.29, 8.29, 8.29, 8.28, 8.29, 219600, 1819889.0, 1349], [20240726, 8.29, 8.3, 8.3, 8.29, 8.3, 172200, 1429013.0, 1350], [20240726, 8.3, 8.3, 8.3, 8.29, 8.3, 159700, 1325213.0, 1351], [20240726, 8.3, 8.3, 8.33, 8.3, 8.31, 435300, 3619931.75, 1352], [20240726, 8.31, 8.31, 8.32, 8.3, 8.3, 166400, 1382501.25, 1353], [20240726, 8.3, 8.3, 8.3, 8.3, 8.3, 61700, 512125.0, 1354], [20240726, 8.3, 8.3, 8.31, 8.3, 8.3, 115700, 960359.0, 1355], [20240726, 8.3, 8.3, 8.31, 8.29, 8.31, 170200, 1413623.0, 1356], [20240726, 8.31, 8.3, 8.31, 8.3, 8.31, 85800, 712285.0, 1357], [20240726, 8.31, 8.31, 8.31, 8.3, 8.31, 66300, 550395.0, 1358], [20240726, 8.31, 8.31, 8.31, 8.3, 8.31, 102400, 850429.0, 1359], [20240726, 8.31, 8.3, 8.31, 8.3, 8.31, 63500, 527776.0, 1400], [20240726, 8.31, 8.3, 8.31, 8.3, 8.3, 191000, 1585577.38, 1401], [20240726, 8.3, 8.31, 8.31, 8.3, 8.3, 65300, 542328.0, 1402], [20240726, 8.3, 8.3, 8.31, 8.3, 8.3, 94700, 785570.31, 1403], [20240726, 8.3, 8.31, 8.31, 8.3, 8.3, 77700, 645061.0, 1404], [20240726, 8.3, 8.3, 8.31, 8.3, 8.3, 122900, 1020288.0, 1405], [20240726, 8.3, 8.31, 8.32, 8.31, 8.31, 258000, 2143878.0, 1406], [20240726, 8.31, 8.31, 8.31, 8.3, 8.3, 154200, 1281261.0, 1407], [20240726, 8.3, 8.3, 8.31, 8.3, 8.3, 139000, 1154469.0, 1408], [20240726, 8.3, 8.3, 8.31, 8.3, 8.31, 127900, 1062037.0, 1409], [20240726, 8.31, 8.31, 8.31, 8.3, 8.3, 65800, 546519.0, 1410], [20240726, 8.3, 8.3, 8.31, 8.3, 8.31, 141000, 1171338.0, 1411], [20240726, 8.31, 8.31, 8.31, 8.3, 8.3, 124200, 1032546.62, 1412], [20240726, 8.3, 8.3, 8.31, 8.3, 8.3, 130500, 1083363.0, 1413], [20240726, 8.3, 8.3, 8.31, 8.3, 8.31, 60400, 501649.0, 1414], [20240726, 8.31, 8.3, 8.31, 8.3, 8.31, 68000, 564518.0, 1415], [20240726, 8.31, 8.31, 8.31, 8.3, 8.31, 192100, 1595842.0, 1416], [20240726, 8.31, 8.31, 8.32, 8.31, 8.32, 53200, 442160.0, 1417], [20240726, 8.32, 8.31, 8.32, 8.31, 8.31, 130600, 1085314.0, 1418], [20240726, 8.31, 8.3, 8.32, 8.3, 8.31, 73200, 608255.0, 1419], [20240726, 8.31, 8.3, 8.31, 8.3, 8.31, 92800, 770315.0, 1420], [20240726, 8.31, 8.3, 8.31, 8.3, 8.31, 98900, 821101.0, 1421], [20240726, 8.31, 8.3, 8.31, 8.3, 8.3, 108800, 903081.0, 1422], [20240726, 8.3, 8.3, 8.31, 8.3, 8.3, 87400, 725486.0, 1423], [20240726, 8.3, 8.31, 8.31, 8.29, 8.3, 266200, 2207948.0, 1424], [20240726, 8.3, 8.29, 8.3, 8.28, 8.29, 233500, 1935744.0, 1425], [20240726, 8.29, 8.29, 8.3, 8.29, 8.3, 88900, 736966.0, 1426], [20240726, 8.3, 8.29, 8.3, 8.29, 8.3, 151200, 1253675.0, 1427], [20240726, 8.3, 8.29, 8.31, 8.29, 8.3, 173000, 1435742.0, 1428], [20240726, 8.3, 8.3, 8.32, 8.29, 8.31, 686900, 5705323.0, 1429], [20240726, 8.31, 8.32, 8.33, 8.31, 8.32, 478400, 3982992.0, 1430], [20240726, 8.32, 8.32, 8.32, 8.3, 8.32, 256000, 2128907.0, 1431], [20240726, 8.32, 8.32, 8.33, 8.31, 8.32, 256600, 2134222.0, 1432], [20240726, 8.32, 8.33, 8.34, 8.32, 8.34, 253700, 2113728.0, 1433], [20240726, 8.34, 8.34, 8.34, 8.31, 8.31, 269700, 2245300.0, 1434], [20240726, 8.31, 8.32, 8.33, 8.31, 8.32, 124700, 1037275.0, 1435], [20240726, 8.32, 8.32, 8.32, 8.31, 8.32, 73000, 606794.0, 1436], [20240726, 8.32, 8.31, 8.34, 8.31, 8.33, 436400, 3634946.0, 1437], [20240726, 8.33, 8.32, 8.33, 8.32, 8.32, 181900, 1513326.0, 1438], [20240726, 8.32, 8.32, 8.33, 8.31, 8.31, 111900, 930764.0, 1439], [20240726, 8.31, 8.31, 8.32, 8.31, 8.32, 70300, 584458.0, 1440], [20240726, 8.32, 8.31, 8.34, 8.31, 8.33, 431300, 3590141.0, 1441], [20240726, 8.33, 8.34, 8.35, 8.33, 8.33, 73500, 612927.0, 1442], [20240726, 8.33, 8.34, 8.35, 8.34, 8.35, 201700, 1682974.0, 1443], [20240726, 8.35, 8.34, 8.35, 8.34, 8.35, 208300, 1738631.0, 1444], [20240726, 8.35, 8.35, 8.36, 8.33, 8.35, 599900, 5007562.0, 1445], [20240726, 8.35, 8.35, 8.36, 8.34, 8.34, 327900, 2736564.0, 1446], [20240726, 8.34, 8.34, 8.35, 8.34, 8.35, 147800, 1234019.38, 1447], [20240726, 8.35, 8.35, 8.36, 8.35, 8.35, 254100, 2122243.75, 1448], [20240726, 8.35, 8.35, 8.36, 8.34, 8.36, 515200, 4304369.0, 1449], [20240726, 8.36, 8.35, 8.37, 8.35, 8.35, 381700, 3189775.0, 1450], [20240726, 8.35, 8.35, 8.36, 8.34, 8.35, 303900, 2536864.5, 1451], [20240726, 8.35, 8.35, 8.36, 8.35, 8.35, 325800, 2721774.0, 1452], [20240726, 8.35, 8.36, 8.36, 8.34, 8.35, 397600, 3317563.0, 1453], [20240726, 8.35, 8.35, 8.35, 8.33, 8.35, 418300, 3491616.0, 1454], [20240726, 8.35, 8.34, 8.35, 8.34, 8.35, 256700, 2142149.0, 1455], [20240726, 8.35, 8.34, 8.37, 8.34, 8.34, 715200, 5974921.0, 1456], [20240726, 8.34, 8.34, 8.37, 8.33, 8.33, 545600, 4554389.0, 1457], [20240726, 8.33, 8.33, 8.33, 8.33, 8.33, 0, 0.0, 1458], [20240726, 8.33, 8.33, 8.33, 8.33, 8.33, 0, 0.0, 1459], [20240726, 8.33, 8.33, 8.33, 8.33, 8.33, 980100, 8164233.0, 1500], [20240729, 8.33, 8.33, 8.34, 8.3, 8.34, 593500, 4939619.0, 931], [20240729, 8.34, 8.33, 8.33, 8.32, 8.33, 456600, 3801652.0, 932], [20240729, 8.33, 8.33, 8.35, 8.33, 8.34, 207200, 1727749.12, 933], [20240729, 8.34, 8.35, 8.36, 8.34, 8.36, 407200, 3398252.0, 934], [20240729, 8.36, 8.35, 8.37, 8.34, 8.37, 387600, 3239170.0, 935], [20240729, 8.37, 8.36, 8.39, 8.36, 8.37, 480100, 4021133.0, 936], [20240729, 8.37, 8.37, 8.37, 8.35, 8.36, 191700, 1602132.0, 937], [20240729, 8.36, 8.35, 8.39, 8.35, 8.39, 364300, 3049756.0, 938], [20240729, 8.39, 8.39, 8.4, 8.38, 8.4, 334300, 2804852.0, 939], [20240729, 8.4, 8.39, 8.41, 8.39, 8.4, 456100, 3832550.0, 940], [20240729, 8.4, 8.41, 8.42, 8.4, 8.4, 297900, 2505402.0, 941], [20240729, 8.4, 8.41, 8.42, 8.4, 8.42, 209100, 1758662.0, 942], [20240729, 8.42, 8.42, 8.42, 8.41, 8.42, 232700, 1958941.0, 943], [20240729, 8.42, 8.42, 8.43, 8.41, 8.42, 502100, 4227652.0, 944], [20240729, 8.42, 8.42, 8.42, 8.4, 8.4, 257000, 2161081.0, 945], [20240729, 8.4, 8.41, 8.41, 8.4, 8.4, 157300, 1322155.0, 946], [20240729, 8.4, 8.41, 8.44, 8.4, 8.44, 703900, 5931753.0, 947], [20240729, 8.44, 8.45, 8.45, 8.43, 8.45, 329100, 2778215.0, 948], [20240729, 8.45, 8.45, 8.46, 8.44, 8.45, 395600, 3342902.0, 949], [20240729, 8.45, 8.45, 8.47, 8.45, 8.47, 563000, 4764013.0, 950], [20240729, 8.47, 8.47, 8.49, 8.46, 8.47, 849600, 7206892.0, 951], [20240729, 8.47, 8.48, 8.49, 8.47, 8.49, 335200, 2843859.0, 952], [20240729, 8.49, 8.49, 8.5, 8.49, 8.5, 390200, 3314101.0, 953], [20240729, 8.5, 8.49, 8.51, 8.49, 8.5, 525300, 4465394.5, 954], [20240729, 8.5, 8.5, 8.5, 8.47, 8.47, 301100, 2554224.0, 955], [20240729, 8.47, 8.48, 8.49, 8.47, 8.49, 296300, 2511685.0, 956], [20240729, 8.49, 8.48, 8.5, 8.48, 8.5, 317200, 2694295.0, 957], [20240729, 8.5, 8.5, 8.51, 8.49, 8.5, 331200, 2816173.0, 958], [20240729, 8.5, 8.51, 8.51, 8.48, 8.48, 213600, 1814566.0, 959], [20240729, 8.48, 8.48, 8.49, 8.47, 8.48, 301200, 2553973.0, 1000], [20240729, 8.48, 8.47, 8.49, 8.47, 8.48, 163800, 1388881.0, 1001], [20240729, 8.48, 8.48, 8.5, 8.48, 8.5, 510100, 4328571.0, 1002], [20240729, 8.5, 8.5, 8.5, 8.49, 8.49, 177600, 1508859.0, 1003], [20240729, 8.49, 8.5, 8.51, 8.48, 8.48, 389500, 3309480.0, 1004], [20240729, 8.48, 8.49, 8.5, 8.48, 8.48, 168900, 1433963.0, 1005], [20240729, 8.48, 8.49, 8.49, 8.48, 8.48, 168900, 1432616.0, 1006], [20240729, 8.48, 8.49, 8.5, 8.48, 8.48, 218000, 1851133.0, 1007], [20240729, 8.48, 8.48, 8.51, 8.48, 8.5, 461300, 3922441.0, 1008], [20240729, 8.5, 8.51, 8.51, 8.48, 8.48, 434900, 3696303.0, 1009], [20240729, 8.48, 8.49, 8.49, 8.47, 8.47, 147500, 1250963.75, 1010], [20240729, 8.47, 8.48, 8.48, 8.47, 8.48, 181700, 1539843.0, 1011], [20240729, 8.48, 8.48, 8.49, 8.47, 8.47, 140800, 1194101.0, 1012], [20240729, 8.47, 8.47, 8.48, 8.47, 8.48, 128400, 1088513.0, 1013], [20240729, 8.48, 8.48, 8.5, 8.48, 8.49, 110900, 941837.0, 1014], [20240729, 8.49, 8.5, 8.5, 8.48, 8.48, 90500, 768453.0, 1015], [20240729, 8.48, 8.49, 8.5, 8.49, 8.49, 81900, 695597.0, 1016], [20240729, 8.49, 8.49, 8.51, 8.49, 8.51, 412100, 3503225.0, 1017], [20240729, 8.51, 8.51, 8.52, 8.5, 8.51, 635500, 5408175.0, 1018], [20240729, 8.51, 8.51, 8.51, 8.49, 8.51, 190800, 1621985.0, 1019], [20240729, 8.51, 8.51, 8.52, 8.49, 8.49, 208800, 1776403.0, 1020], [20240729, 8.49, 8.51, 8.51, 8.5, 8.5, 29300, 249279.0, 1021], [20240729, 8.5, 8.51, 8.51, 8.5, 8.5, 95500, 812387.0, 1022], [20240729, 8.5, 8.51, 8.51, 8.5, 8.5, 195500, 1663283.0, 1023], [20240729, 8.5, 8.51, 8.51, 8.5, 8.5, 34000, 289249.0, 1024], [20240729, 8.5, 8.51, 8.51, 8.5, 8.5, 72100, 613505.0, 1025], [20240729, 8.5, 8.5, 8.51, 8.49, 8.49, 160900, 1367697.0, 1026], [20240729, 8.49, 8.5, 8.51, 8.5, 8.5, 118300, 1005733.0, 1027], [20240729, 8.5, 8.5, 8.51, 8.5, 8.5, 58100, 494107.0, 1028], [20240729, 8.5, 8.51, 8.52, 8.5, 8.51, 467400, 3977612.0, 1029], [20240729, 8.51, 8.52, 8.52, 8.5, 8.5, 48700, 414437.0, 1030], [20240729, 8.5, 8.51, 8.51, 8.5, 8.51, 131900, 1121955.0, 1031], [20240729, 8.51, 8.51, 8.51, 8.5, 8.51, 77000, 655213.0, 1032], [20240729, 8.51, 8.51, 8.51, 8.5, 8.51, 60100, 511375.0, 1033], [20240729, 8.51, 8.51, 8.52, 8.51, 8.52, 89300, 760533.0, 1034], [20240729, 8.52, 8.52, 8.52, 8.51, 8.52, 65200, 555269.0, 1035], [20240729, 8.52, 8.52, 8.53, 8.51, 8.52, 570200, 4858331.0, 1036], [20240729, 8.52, 8.53, 8.54, 8.52, 8.54, 300400, 2562993.0, 1037], [20240729, 8.54, 8.54, 8.54, 8.53, 8.53, 289000, 2467508.0, 1038], [20240729, 8.53, 8.54, 8.55, 8.53, 8.53, 351300, 3000075.0, 1039], [20240729, 8.53, 8.54, 8.54, 8.53, 8.53, 55000, 469600.0, 1040], [20240729, 8.53, 8.54, 8.54, 8.53, 8.53, 84100, 717820.0, 1041], [20240729, 8.53, 8.54, 8.54, 8.53, 8.54, 180600, 1542299.0, 1042], [20240729, 8.54, 8.54, 8.54, 8.53, 8.53, 84000, 717151.0, 1043], [20240729, 8.53, 8.54, 8.54, 8.53, 8.54, 46200, 394392.0, 1044], [20240729, 8.54, 8.53, 8.54, 8.52, 8.53, 325000, 2771486.0, 1045], [20240729, 8.53, 8.53, 8.53, 8.52, 8.52, 300100, 2559354.0, 1046], [20240729, 8.52, 8.53, 8.53, 8.51, 8.51, 79900, 680916.0, 1047], [20240729, 8.51, 8.52, 8.52, 8.51, 8.52, 59300, 505041.0, 1048], [20240729, 8.52, 8.52, 8.53, 8.52, 8.53, 151400, 1290556.0, 1049], [20240729, 8.53, 8.53, 8.53, 8.52, 8.53, 137600, 1173593.0, 1050], [20240729, 8.53, 8.52, 8.53, 8.52, 8.52, 52200, 444703.41, 1051], [20240729, 8.52, 8.53, 8.53, 8.52, 8.52, 60500, 515962.0, 1052], [20240729, 8.52, 8.53, 8.53, 8.52, 8.53, 47500, 405105.0, 1053], [20240729, 8.53, 8.52, 8.53, 8.52, 8.52, 43900, 374354.0, 1054], [20240729, 8.52, 8.53, 8.53, 8.52, 8.52, 32800, 279742.0, 1055], [20240729, 8.52, 8.53, 8.53, 8.52, 8.52, 52300, 445852.0, 1056], [20240729, 8.52, 8.53, 8.53, 8.52, 8.53, 57100, 486949.0, 1057], [20240729, 8.53, 8.53, 8.53, 8.52, 8.53, 47100, 401669.0, 1058], [20240729, 8.53, 8.53, 8.53, 8.52, 8.53, 682200, 5821227.0, 1059], [20240729, 8.53, 8.54, 8.55, 8.54, 8.54, 847900, 7247688.0, 1100], [20240729, 8.54, 8.54, 8.55, 8.54, 8.55, 64600, 551960.0, 1101], [20240729, 8.55, 8.55, 8.55, 8.54, 8.54, 49600, 423831.0, 1102], [20240729, 8.54, 8.54, 8.54, 8.53, 8.53, 270700, 2311276.0, 1103], [20240729, 8.53, 8.54, 8.55, 8.53, 8.55, 267600, 2285507.0, 1104], [20240729, 8.55, 8.55, 8.55, 8.54, 8.54, 75100, 641875.0, 1105], [20240729, 8.54, 8.54, 8.55, 8.53, 8.54, 126700, 1081896.0, 1106], [20240729, 8.54, 8.54, 8.55, 8.54, 8.55, 74500, 636483.0, 1107], [20240729, 8.55, 8.55, 8.55, 8.54, 8.55, 89800, 767644.0, 1108], [20240729, 8.55, 8.55, 8.55, 8.54, 8.55, 124800, 1066296.0, 1109], [20240729, 8.55, 8.55, 8.55, 8.54, 8.54, 73700, 629835.0, 1110], [20240729, 8.54, 8.55, 8.55, 8.54, 8.54, 58800, 502583.0, 1111], [20240729, 8.54, 8.55, 8.55, 8.54, 8.54, 52700, 450251.0, 1112], [20240729, 8.54, 8.54, 8.55, 8.54, 8.54, 155300, 1327572.0, 1113], [20240729, 8.54, 8.54, 8.55, 8.54, 8.54, 73000, 623934.0, 1114], [20240729, 8.54, 8.55, 8.56, 8.54, 8.55, 357300, 3056377.75, 1115], [20240729, 8.55, 8.56, 8.56, 8.55, 8.55, 95200, 814858.0, 1116], [20240729, 8.55, 8.56, 8.56, 8.55, 8.55, 71200, 608719.38, 1117], [20240729, 8.55, 8.55, 8.56, 8.55, 8.55, 32700, 279734.0, 1118], [20240729, 8.55, 8.55, 8.56, 8.55, 8.55, 80700, 690344.0, 1119], [20240729, 8.55, 8.55, 8.56, 8.55, 8.56, 221300, 1893333.5, 1120], [20240729, 8.56, 8.56, 8.57, 8.55, 8.56, 290800, 2489335.5, 1121], [20240729, 8.56, 8.57, 8.57, 8.55, 8.55, 87600, 749492.0, 1122], [20240729, 8.55, 8.56, 8.56, 8.52, 8.52, 360600, 3077848.0, 1123], [20240729, 8.52, 8.53, 8.53, 8.52, 8.52, 107000, 911870.0, 1124], [20240729, 8.52, 8.53, 8.53, 8.51, 8.51, 127700, 1088468.0, 1125], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 70800, 603021.0, 1126], [20240729, 8.51, 8.51, 8.52, 8.5, 8.51, 232700, 1980034.0, 1127], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 66800, 568983.0, 1128], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 62600, 532996.88, 1129], [20240729, 8.51, 8.51, 8.52, 8.51, 8.51, 29000, 247002.0, 1130], [20240729, 8.51, 8.52, 8.53, 8.51, 8.53, 347000, 2955696.0, 1301], [20240729, 8.53, 8.53, 8.53, 8.52, 8.52, 164500, 1401522.0, 1302], [20240729, 8.52, 8.53, 8.56, 8.53, 8.55, 533900, 4560572.0, 1303], [20240729, 8.55, 8.55, 8.55, 8.54, 8.54, 38900, 332526.0, 1304], [20240729, 8.54, 8.55, 8.55, 8.54, 8.55, 241800, 2065269.0, 1305], [20240729, 8.55, 8.55, 8.57, 8.55, 8.56, 389600, 3334401.0, 1306], [20240729, 8.56, 8.57, 8.57, 8.55, 8.56, 115400, 987894.0, 1307], [20240729, 8.56, 8.56, 8.57, 8.55, 8.56, 78300, 670571.0, 1308], [20240729, 8.56, 8.57, 8.57, 8.55, 8.56, 189100, 1618759.0, 1309], [20240729, 8.56, 8.55, 8.57, 8.55, 8.57, 94300, 807349.0, 1310], [20240729, 8.57, 8.57, 8.57, 8.56, 8.56, 87000, 744969.0, 1311], [20240729, 8.56, 8.56, 8.57, 8.56, 8.57, 101400, 868148.0, 1312], [20240729, 8.57, 8.57, 8.57, 8.56, 8.56, 64600, 552709.5, 1313], [20240729, 8.56, 8.57, 8.57, 8.54, 8.54, 124300, 1063707.5, 1314], [20240729, 8.54, 8.55, 8.56, 8.54, 8.55, 133000, 1137597.0, 1315], [20240729, 8.55, 8.56, 8.56, 8.55, 8.55, 29700, 254140.0, 1316], [20240729, 8.55, 8.56, 8.57, 8.55, 8.55, 273800, 2344094.0, 1317], [20240729, 8.55, 8.55, 8.56, 8.55, 8.56, 137700, 1177223.12, 1318], [20240729, 8.56, 8.56, 8.56, 8.55, 8.55, 26800, 229325.0, 1319], [20240729, 8.55, 8.56, 8.57, 8.55, 8.56, 130800, 1119551.0, 1320], [20240729, 8.56, 8.56, 8.56, 8.55, 8.55, 65300, 558943.0, 1321], [20240729, 8.55, 8.56, 8.56, 8.55, 8.55, 98400, 841410.0, 1322], [20240729, 8.55, 8.55, 8.56, 8.55, 8.56, 33500, 286599.0, 1323], [20240729, 8.56, 8.56, 8.56, 8.55, 8.56, 230000, 1966570.0, 1324], [20240729, 8.56, 8.55, 8.55, 8.54, 8.54, 41300, 353040.0, 1325], [20240729, 8.54, 8.55, 8.55, 8.54, 8.54, 32900, 281250.0, 1326], [20240729, 8.54, 8.55, 8.56, 8.54, 8.55, 203100, 1736797.0, 1327], [20240729, 8.55, 8.55, 8.56, 8.55, 8.55, 67500, 577311.0, 1328], [20240729, 8.55, 8.55, 8.56, 8.55, 8.55, 50900, 435357.0, 1329], [20240729, 8.55, 8.55, 8.55, 8.54, 8.54, 83200, 711315.0, 1330], [20240729, 8.54, 8.55, 8.55, 8.54, 8.54, 42300, 361525.0, 1331], [20240729, 8.54, 8.55, 8.55, 8.54, 8.54, 37300, 318724.0, 1332], [20240729, 8.54, 8.55, 8.55, 8.54, 8.55, 77700, 663976.0, 1333], [20240729, 8.55, 8.54, 8.55, 8.54, 8.55, 55200, 471685.0, 1334], [20240729, 8.55, 8.55, 8.55, 8.54, 8.55, 51200, 437684.0, 1335], [20240729, 8.55, 8.54, 8.55, 8.54, 8.55, 68300, 583683.0, 1336], [20240729, 8.55, 8.54, 8.56, 8.54, 8.56, 688200, 5884764.5, 1337], [20240729, 8.56, 8.56, 8.57, 8.55, 8.57, 671900, 5753980.0, 1338], [20240729, 8.57, 8.57, 8.57, 8.56, 8.56, 94600, 810577.0, 1339], [20240729, 8.56, 8.56, 8.57, 8.56, 8.56, 56800, 486451.0, 1340], [20240729, 8.56, 8.56, 8.57, 8.56, 8.56, 74500, 638268.0, 1341], [20240729, 8.56, 8.57, 8.57, 8.56, 8.56, 177200, 1517094.0, 1342], [20240729, 8.56, 8.57, 8.57, 8.56, 8.56, 105800, 905959.0, 1343], [20240729, 8.56, 8.56, 8.57, 8.54, 8.55, 587000, 5020156.0, 1344], [20240729, 8.55, 8.56, 8.56, 8.54, 8.54, 142800, 1220429.0, 1345], [20240729, 8.54, 8.55, 8.55, 8.54, 8.54, 89700, 766557.0, 1346], [20240729, 8.54, 8.54, 8.55, 8.54, 8.55, 193800, 1655612.0, 1347], [20240729, 8.55, 8.53, 8.54, 8.53, 8.53, 107700, 919408.0, 1348], [20240729, 8.53, 8.53, 8.54, 8.53, 8.54, 103000, 879089.0, 1349], [20240729, 8.54, 8.54, 8.54, 8.53, 8.53, 111000, 947554.0, 1350], [20240729, 8.53, 8.54, 8.55, 8.53, 8.55, 404100, 3451494.0, 1351], [20240729, 8.55, 8.55, 8.55, 8.53, 8.54, 141500, 1208273.0, 1352], [20240729, 8.54, 8.54, 8.55, 8.53, 8.54, 82700, 706367.0, 1353], [20240729, 8.54, 8.55, 8.55, 8.54, 8.54, 52500, 448826.0, 1354], [20240729, 8.54, 8.55, 8.55, 8.53, 8.53, 180700, 1543735.0, 1355], [20240729, 8.53, 8.53, 8.54, 8.53, 8.53, 23900, 204018.0, 1356], [20240729, 8.53, 8.54, 8.54, 8.53, 8.54, 85100, 726336.0, 1357], [20240729, 8.54, 8.54, 8.54, 8.53, 8.53, 87700, 748679.0, 1358], [20240729, 8.53, 8.53, 8.54, 8.53, 8.53, 259400, 2213879.25, 1359], [20240729, 8.53, 8.54, 8.54, 8.52, 8.52, 272700, 2324478.0, 1400], [20240729, 8.52, 8.53, 8.53, 8.52, 8.52, 204500, 1742573.0, 1401], [20240729, 8.52, 8.53, 8.53, 8.52, 8.52, 310700, 2647216.0, 1402], [20240729, 8.52, 8.52, 8.53, 8.51, 8.51, 161100, 1372217.0, 1403], [20240729, 8.51, 8.52, 8.52, 8.51, 8.52, 67200, 572382.0, 1404], [20240729, 8.52, 8.52, 8.52, 8.51, 8.51, 63900, 544334.0, 1405], [20240729, 8.51, 8.52, 8.52, 8.51, 8.52, 94600, 805693.0, 1406], [20240729, 8.52, 8.51, 8.52, 8.51, 8.51, 82600, 703683.0, 1407], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 140900, 1199814.0, 1408], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 167400, 1425198.0, 1409], [20240729, 8.51, 8.51, 8.52, 8.51, 8.52, 77300, 658456.0, 1410], [20240729, 8.52, 8.51, 8.52, 8.51, 8.51, 83400, 710430.0, 1411], [20240729, 8.51, 8.52, 8.52, 8.5, 8.5, 387800, 3300140.0, 1412], [20240729, 8.5, 8.51, 8.51, 8.5, 8.5, 72100, 613289.0, 1413], [20240729, 8.5, 8.51, 8.51, 8.5, 8.5, 85100, 723996.0, 1414], [20240729, 8.5, 8.5, 8.52, 8.5, 8.52, 268900, 2288695.75, 1415], [20240729, 8.52, 8.51, 8.52, 8.51, 8.51, 226000, 1922838.25, 1416], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 110800, 943031.0, 1417], [20240729, 8.51, 8.51, 8.52, 8.51, 8.51, 39700, 337984.0, 1418], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 130800, 1113215.0, 1419], [20240729, 8.51, 8.51, 8.52, 8.51, 8.51, 82000, 698112.0, 1420], [20240729, 8.51, 8.51, 8.52, 8.51, 8.51, 123900, 1054948.0, 1421], [20240729, 8.51, 8.51, 8.52, 8.5, 8.51, 462300, 3934792.75, 1422], [20240729, 8.51, 8.5, 8.51, 8.49, 8.49, 343100, 2915471.0, 1423], [20240729, 8.49, 8.5, 8.5, 8.49, 8.49, 90500, 768683.0, 1424], [20240729, 8.49, 8.49, 8.51, 8.49, 8.51, 120800, 1026919.0, 1425], [20240729, 8.51, 8.5, 8.51, 8.5, 8.5, 84300, 716865.0, 1426], [20240729, 8.5, 8.5, 8.51, 8.5, 8.51, 66400, 564834.0, 1427], [20240729, 8.51, 8.5, 8.51, 8.5, 8.51, 64900, 552027.0, 1428], [20240729, 8.51, 8.5, 8.51, 8.5, 8.5, 105400, 896409.0, 1429], [20240729, 8.5, 8.51, 8.52, 8.5, 8.51, 415300, 3534009.0, 1430], [20240729, 8.51, 8.5, 8.52, 8.5, 8.51, 95300, 811415.0, 1431], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 354700, 3018955.0, 1432], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 87500, 744789.0, 1433], [20240729, 8.51, 8.52, 8.52, 8.51, 8.51, 66600, 566941.0, 1434], [20240729, 8.51, 8.51, 8.52, 8.51, 8.51, 76800, 653800.0, 1435], [20240729, 8.51, 8.52, 8.52, 8.51, 8.52, 88400, 752841.0, 1436], [20240729, 8.52, 8.51, 8.52, 8.51, 8.51, 92800, 790193.0, 1437], [20240729, 8.51, 8.51, 8.53, 8.51, 8.53, 525100, 4474813.0, 1438], [20240729, 8.53, 8.52, 8.53, 8.52, 8.52, 100400, 856129.0, 1439], [20240729, 8.52, 8.52, 8.53, 8.52, 8.53, 93000, 793159.0, 1440], [20240729, 8.53, 8.52, 8.53, 8.52, 8.53, 152300, 1298739.0, 1441], [20240729, 8.53, 8.52, 8.53, 8.52, 8.53, 144300, 1230594.0, 1442], [20240729, 8.53, 8.52, 8.54, 8.52, 8.53, 251800, 2147749.0, 1443], [20240729, 8.53, 8.52, 8.53, 8.52, 8.53, 69100, 588678.75, 1444], [20240729, 8.53, 8.52, 8.53, 8.52, 8.53, 169700, 1446916.0, 1445], [20240729, 8.53, 8.52, 8.54, 8.52, 8.53, 207500, 1770256.0, 1446], [20240729, 8.53, 8.53, 8.54, 8.52, 8.53, 118000, 1006488.0, 1447], [20240729, 8.53, 8.52, 8.53, 8.52, 8.53, 103900, 885944.0, 1448], [20240729, 8.53, 8.52, 8.54, 8.52, 8.54, 370000, 3157845.0, 1449], [20240729, 8.54, 8.54, 8.54, 8.53, 8.54, 89700, 765544.0, 1450], [20240729, 8.54, 8.54, 8.54, 8.53, 8.53, 265800, 2269785.5, 1451], [20240729, 8.53, 8.54, 8.54, 8.53, 8.54, 244300, 2084486.25, 1452], [20240729, 8.54, 8.54, 8.54, 8.53, 8.54, 248200, 2119148.0, 1453], [20240729, 8.54, 8.54, 8.54, 8.53, 8.54, 132700, 1132594.0, 1454], [20240729, 8.54, 8.53, 8.54, 8.53, 8.54, 388500, 3316642.0, 1455], [20240729, 8.54, 8.54, 8.54, 8.53, 8.53, 156300, 1333760.12, 1456], [20240729, 8.53, 8.54, 8.54, 8.52, 8.53, 91100, 777488.0, 1457], [20240729, 8.53, 8.53, 8.53, 8.53, 8.53, 100, 853.0, 1458], [20240729, 8.53, 8.53, 8.53, 8.53, 8.53, 0, 0.0, 1459], [20240729, 8.53, 8.53, 8.53, 8.53, 8.53, 711000, 6064830.0, 1500], [20240730, 8.53, 8.54, 8.54, 8.44, 8.45, 599300, 5092221.0, 931], [20240730, 8.45, 8.45, 8.48, 8.44, 8.46, 590700, 4992098.0, 932], [20240730, 8.46, 8.46, 8.5, 8.45, 8.5, 771800, 6533060.0, 933], [20240730, 8.5, 8.5, 8.51, 8.49, 8.5, 251700, 2140139.0, 934], [20240730, 8.5, 8.49, 8.5, 8.49, 8.5, 109100, 927012.0, 935], [20240730, 8.5, 8.5, 8.52, 8.5, 8.52, 175000, 1487838.0, 936], [20240730, 8.52, 8.51, 8.53, 8.51, 8.52, 286500, 2439916.0, 937], [20240730, 8.52, 8.51, 8.51, 8.49, 8.5, 248700, 2114583.0, 938], [20240730, 8.5, 8.51, 8.52, 8.5, 8.5, 269600, 2293496.0, 939], [20240730, 8.5, 8.5, 8.52, 8.5, 8.5, 111600, 949583.0, 940], [20240730, 8.5, 8.51, 8.51, 8.49, 8.49, 260900, 2217214.0, 941], [20240730, 8.49, 8.5, 8.5, 8.47, 8.47, 441200, 3741427.0, 942], [20240730, 8.47, 8.47, 8.48, 8.47, 8.48, 87300, 739775.0, 943], [20240730, 8.48, 8.47, 8.48, 8.46, 8.48, 329400, 2790081.0, 944], [20240730, 8.48, 8.48, 8.48, 8.46, 8.47, 248000, 2101898.0, 945], [20240730, 8.47, 8.47, 8.49, 8.47, 8.49, 128900, 1093363.0, 946], [20240730, 8.49, 8.48, 8.48, 8.47, 8.47, 98500, 835074.0, 947], [20240730, 8.47, 8.47, 8.47, 8.46, 8.47, 103100, 873196.0, 948], [20240730, 8.47, 8.46, 8.47, 8.45, 8.47, 396300, 3352425.0, 949], [20240730, 8.47, 8.46, 8.47, 8.45, 8.45, 170700, 1443451.0, 950], [20240730, 8.45, 8.45, 8.45, 8.44, 8.45, 185200, 1564874.0, 951], [20240730, 8.45, 8.45, 8.45, 8.44, 8.44, 76400, 645284.56, 952], [20240730, 8.44, 8.44, 8.45, 8.44, 8.44, 162600, 1372525.0, 953], [20240730, 8.44, 8.45, 8.47, 8.45, 8.47, 388100, 3281551.5, 954], [20240730, 8.47, 8.46, 8.48, 8.46, 8.47, 190200, 1610474.0, 955], [20240730, 8.47, 8.47, 8.49, 8.47, 8.49, 186300, 1579895.0, 956], [20240730, 8.49, 8.49, 8.49, 8.47, 8.48, 149700, 1269152.0, 957], [20240730, 8.48, 8.48, 8.48, 8.47, 8.47, 92100, 780323.0, 958], [20240730, 8.47, 8.47, 8.47, 8.45, 8.45, 287200, 2430463.0, 959], [20240730, 8.45, 8.46, 8.46, 8.45, 8.45, 92200, 779260.0, 1000], [20240730, 8.45, 8.45, 8.46, 8.44, 8.44, 243000, 2053265.0, 1001], [20240730, 8.44, 8.44, 8.45, 8.44, 8.44, 78700, 664631.0, 1002], [20240730, 8.44, 8.45, 8.45, 8.44, 8.44, 75900, 640866.0, 1003], [20240730, 8.44, 8.44, 8.44, 8.42, 8.42, 502600, 4238597.5, 1004], [20240730, 8.42, 8.42, 8.43, 8.41, 8.42, 274600, 2312312.0, 1005], [20240730, 8.42, 8.42, 8.42, 8.41, 8.41, 336600, 2832006.0, 1006], [20240730, 8.41, 8.41, 8.41, 8.4, 8.41, 320800, 2696871.0, 1007], [20240730, 8.41, 8.4, 8.42, 8.4, 8.4, 131900, 1109137.0, 1008], [20240730, 8.4, 8.4, 8.41, 8.4, 8.41, 135400, 1138010.0, 1009], [20240730, 8.41, 8.41, 8.41, 8.4, 8.4, 99200, 833808.0, 1010], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 77400, 650274.0, 1011], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 156700, 1317019.0, 1012], [20240730, 8.4, 8.4, 8.4, 8.39, 8.4, 404200, 3395264.0, 1013], [20240730, 8.4, 8.4, 8.4, 8.39, 8.4, 121900, 1023464.0, 1014], [20240730, 8.4, 8.4, 8.42, 8.39, 8.42, 356700, 3000747.0, 1015], [20240730, 8.42, 8.42, 8.43, 8.42, 8.43, 66300, 558847.0, 1016], [20240730, 8.43, 8.43, 8.43, 8.42, 8.43, 47700, 401951.0, 1017], [20240730, 8.43, 8.42, 8.42, 8.41, 8.41, 204900, 1724782.0, 1018], [20240730, 8.41, 8.42, 8.43, 8.42, 8.42, 55400, 466526.0, 1019], [20240730, 8.42, 8.42, 8.43, 8.42, 8.42, 53000, 446366.0, 1020], [20240730, 8.42, 8.42, 8.43, 8.42, 8.43, 35000, 294848.0, 1021], [20240730, 8.43, 8.42, 8.43, 8.42, 8.43, 180100, 1518078.0, 1022], [20240730, 8.43, 8.42, 8.42, 8.41, 8.41, 161300, 1358176.0, 1023], [20240730, 8.41, 8.41, 8.42, 8.41, 8.42, 67700, 569810.0, 1024], [20240730, 8.42, 8.42, 8.42, 8.41, 8.41, 50400, 424058.88, 1025], [20240730, 8.41, 8.41, 8.42, 8.41, 8.41, 72600, 610884.0, 1026], [20240730, 8.41, 8.41, 8.41, 8.39, 8.4, 321400, 2700994.0, 1027], [20240730, 8.4, 8.4, 8.4, 8.38, 8.39, 187600, 1573594.0, 1028], [20240730, 8.39, 8.39, 8.39, 8.38, 8.39, 66400, 556711.0, 1029], [20240730, 8.39, 8.39, 8.39, 8.37, 8.38, 227900, 1910002.0, 1030], [20240730, 8.38, 8.39, 8.39, 8.38, 8.39, 187100, 1570263.5, 1031], [20240730, 8.39, 8.4, 8.4, 8.38, 8.39, 181600, 1522795.5, 1032], [20240730, 8.39, 8.38, 8.4, 8.38, 8.4, 123600, 1037251.0, 1033], [20240730, 8.4, 8.4, 8.4, 8.39, 8.4, 85500, 717498.0, 1034], [20240730, 8.4, 8.4, 8.4, 8.4, 8.4, 99300, 834107.0, 1035], [20240730, 8.4, 8.4, 8.41, 8.4, 8.41, 63500, 533701.0, 1036], [20240730, 8.41, 8.41, 8.41, 8.4, 8.41, 32900, 276608.0, 1037], [20240730, 8.41, 8.41, 8.41, 8.4, 8.41, 49100, 412879.0, 1038], [20240730, 8.41, 8.41, 8.41, 8.4, 8.4, 170400, 1431607.0, 1039], [20240730, 8.4, 8.39, 8.4, 8.39, 8.4, 27200, 228335.0, 1040], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 58300, 489357.0, 1041], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 123900, 1040479.0, 1042], [20240730, 8.4, 8.39, 8.4, 8.39, 8.4, 116000, 973800.0, 1043], [20240730, 8.4, 8.4, 8.4, 8.39, 8.4, 47700, 400627.0, 1044], [20240730, 8.4, 8.4, 8.4, 8.39, 8.4, 101300, 850819.0, 1045], [20240730, 8.4, 8.39, 8.41, 8.39, 8.4, 291100, 2447119.0, 1046], [20240730, 8.4, 8.4, 8.41, 8.38, 8.39, 257200, 2158967.0, 1047], [20240730, 8.39, 8.39, 8.4, 8.38, 8.4, 60200, 505074.0, 1048], [20240730, 8.4, 8.39, 8.4, 8.38, 8.39, 351200, 2946505.0, 1049], [20240730, 8.39, 8.39, 8.4, 8.38, 8.4, 151600, 1272502.0, 1050], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 87200, 731697.0, 1051], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 14100, 118370.0, 1052], [20240730, 8.4, 8.39, 8.41, 8.39, 8.41, 254300, 2136943.0, 1053], [20240730, 8.41, 8.41, 8.41, 8.4, 8.4, 9200, 77322.0, 1054], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 238200, 2000668.0, 1055], [20240730, 8.39, 8.39, 8.4, 8.38, 8.38, 155900, 1307878.0, 1056], [20240730, 8.38, 8.39, 8.39, 8.38, 8.38, 22100, 185273.0, 1057], [20240730, 8.38, 8.38, 8.38, 8.37, 8.37, 496600, 4161643.5, 1058], [20240730, 8.37, 8.37, 8.38, 8.37, 8.37, 29800, 249509.0, 1059], [20240730, 8.37, 8.37, 8.37, 8.37, 8.37, 41200, 344854.0, 1100], [20240730, 8.37, 8.38, 8.38, 8.36, 8.37, 178400, 1492866.0, 1101], [20240730, 8.37, 8.36, 8.37, 8.36, 8.37, 27700, 231695.0, 1102], [20240730, 8.37, 8.36, 8.37, 8.36, 8.37, 209600, 1754284.0, 1103], [20240730, 8.37, 8.37, 8.38, 8.37, 8.38, 249500, 2090397.0, 1104], [20240730, 8.38, 8.38, 8.4, 8.37, 8.4, 232500, 1949829.0, 1105], [20240730, 8.4, 8.39, 8.39, 8.38, 8.38, 164100, 1375586.0, 1106], [20240730, 8.38, 8.38, 8.38, 8.37, 8.37, 27200, 227912.0, 1107], [20240730, 8.37, 8.38, 8.39, 8.38, 8.38, 173300, 1452320.0, 1108], [20240730, 8.38, 8.38, 8.39, 8.38, 8.38, 136800, 1146268.38, 1109], [20240730, 8.38, 8.38, 8.39, 8.37, 8.39, 254800, 2135737.5, 1110], [20240730, 8.39, 8.38, 8.39, 8.38, 8.38, 222000, 1860431.0, 1111], [20240730, 8.38, 8.39, 8.41, 8.38, 8.4, 590800, 4959303.0, 1112], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 204500, 1717807.0, 1113], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 212500, 1785001.0, 1114], [20240730, 8.4, 8.4, 8.4, 8.38, 8.38, 232200, 1948282.0, 1115], [20240730, 8.38, 8.39, 8.39, 8.38, 8.38, 140900, 1181037.0, 1116], [20240730, 8.38, 8.39, 8.4, 8.39, 8.39, 88600, 743369.0, 1117], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 5500, 46150.0, 1118], [20240730, 8.39, 8.4, 8.4, 8.39, 8.39, 8600, 72206.0, 1119], [20240730, 8.39, 8.4, 8.4, 8.39, 8.39, 26100, 219173.0, 1120], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 13300, 111605.0, 1121], [20240730, 8.4, 8.4, 8.4, 8.39, 8.39, 47700, 400658.0, 1122], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 27200, 228297.0, 1123], [20240730, 8.4, 8.4, 8.4, 8.39, 8.39, 25400, 213198.0, 1124], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 79900, 670481.0, 1125], [20240730, 8.4, 8.39, 8.4, 8.39, 8.4, 36000, 302294.0, 1126], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 35700, 299686.0, 1127], [20240730, 8.39, 8.4, 8.4, 8.39, 8.39, 23500, 197251.0, 1128], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 119900, 1006146.0, 1129], [20240730, 8.39, 8.4, 8.4, 8.39, 8.39, 39900, 334320.66, 1130], [20240730, 8.39, 8.4, 8.41, 8.4, 8.41, 147000, 1235003.0, 1301], [20240730, 8.41, 8.41, 8.41, 8.4, 8.4, 39100, 328531.0, 1302], [20240730, 8.4, 8.41, 8.42, 8.41, 8.41, 115000, 967418.0, 1303], [20240730, 8.41, 8.41, 8.42, 8.41, 8.41, 50600, 425963.0, 1304], [20240730, 8.41, 8.42, 8.42, 8.41, 8.42, 20800, 175058.0, 1305], [20240730, 8.42, 8.42, 8.42, 8.41, 8.41, 43900, 369583.0, 1306], [20240730, 8.41, 8.42, 8.42, 8.41, 8.41, 49100, 413020.0, 1307], [20240730, 8.41, 8.41, 8.42, 8.41, 8.41, 23400, 196864.0, 1308], [20240730, 8.41, 8.42, 8.42, 8.41, 8.41, 49600, 417437.0, 1309], [20240730, 8.41, 8.42, 8.42, 8.41, 8.41, 36400, 306585.44, 1310], [20240730, 8.41, 8.41, 8.42, 8.41, 8.41, 54200, 455839.0, 1311], [20240730, 8.41, 8.41, 8.41, 8.4, 8.41, 159000, 1336272.5, 1312], [20240730, 8.41, 8.4, 8.41, 8.4, 8.4, 44400, 372976.0, 1313], [20240730, 8.4, 8.4, 8.4, 8.4, 8.4, 158500, 1331418.0, 1314], [20240730, 8.4, 8.4, 8.41, 8.39, 8.4, 73400, 616488.0, 1315], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 50300, 422565.0, 1316], [20240730, 8.4, 8.4, 8.41, 8.39, 8.4, 46000, 386372.0, 1317], [20240730, 8.4, 8.41, 8.41, 8.39, 8.4, 99700, 837667.0, 1318], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 51300, 431003.0, 1319], [20240730, 8.4, 8.4, 8.4, 8.39, 8.4, 95100, 798807.0, 1320], [20240730, 8.4, 8.4, 8.42, 8.4, 8.41, 237800, 2000116.0, 1321], [20240730, 8.41, 8.4, 8.41, 8.4, 8.4, 42000, 352911.0, 1322], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 32700, 274703.0, 1323], [20240730, 8.4, 8.4, 8.41, 8.4, 8.41, 62000, 521105.0, 1324], [20240730, 8.41, 8.41, 8.41, 8.4, 8.4, 39700, 333545.0, 1325], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 102900, 864653.0, 1326], [20240730, 8.4, 8.4, 8.41, 8.4, 8.41, 135800, 1140927.0, 1327], [20240730, 8.41, 8.4, 8.4, 8.39, 8.4, 92900, 780231.0, 1328], [20240730, 8.4, 8.4, 8.41, 8.39, 8.4, 49800, 418359.0, 1329], [20240730, 8.4, 8.39, 8.4, 8.39, 8.4, 33600, 282110.0, 1330], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 43500, 365087.0, 1331], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 33300, 279528.0, 1332], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 61100, 512771.0, 1333], [20240730, 8.39, 8.4, 8.4, 8.39, 8.39, 15500, 130069.0, 1334], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 50300, 422212.0, 1335], [20240730, 8.4, 8.39, 8.4, 8.39, 8.4, 49500, 415694.0, 1336], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 33200, 278654.0, 1337], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 24300, 203936.0, 1338], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 60400, 507152.0, 1339], [20240730, 8.4, 8.39, 8.4, 8.39, 8.4, 106800, 896619.0, 1340], [20240730, 8.4, 8.4, 8.41, 8.4, 8.4, 282400, 2373484.0, 1341], [20240730, 8.4, 8.4, 8.41, 8.39, 8.39, 204100, 1714783.0, 1342], [20240730, 8.39, 8.4, 8.4, 8.39, 8.39, 155800, 1308580.0, 1343], [20240730, 8.39, 8.4, 8.4, 8.39, 8.4, 28600, 240092.0, 1344], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 48200, 404565.0, 1345], [20240730, 8.39, 8.39, 8.4, 8.38, 8.39, 349100, 2928953.0, 1346], [20240730, 8.39, 8.38, 8.39, 8.38, 8.38, 78800, 660450.0, 1347], [20240730, 8.38, 8.38, 8.38, 8.37, 8.37, 235700, 1975046.0, 1348], [20240730, 8.37, 8.37, 8.38, 8.37, 8.37, 26900, 225243.0, 1349], [20240730, 8.37, 8.38, 8.38, 8.37, 8.37, 89900, 752800.0, 1350], [20240730, 8.37, 8.37, 8.38, 8.37, 8.38, 61900, 518322.0, 1351], [20240730, 8.38, 8.38, 8.38, 8.37, 8.37, 21700, 181689.0, 1352], [20240730, 8.37, 8.38, 8.38, 8.37, 8.37, 40900, 342665.0, 1353], [20240730, 8.37, 8.38, 8.38, 8.37, 8.37, 24500, 205168.0, 1354], [20240730, 8.37, 8.37, 8.39, 8.37, 8.38, 463400, 3883934.0, 1355], [20240730, 8.38, 8.38, 8.39, 8.38, 8.38, 22600, 189457.0, 1356], [20240730, 8.38, 8.38, 8.39, 8.38, 8.38, 39600, 331893.0, 1357], [20240730, 8.38, 8.38, 8.39, 8.38, 8.39, 18900, 158437.0, 1358], [20240730, 8.39, 8.39, 8.39, 8.38, 8.39, 20300, 170243.0, 1359], [20240730, 8.39, 8.38, 8.39, 8.38, 8.39, 42800, 359413.28, 1400], [20240730, 8.39, 8.39, 8.39, 8.38, 8.38, 8000, 67099.0, 1401], [20240730, 8.38, 8.39, 8.39, 8.38, 8.39, 35100, 294362.0, 1402], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 150700, 1264517.0, 1403], [20240730, 8.39, 8.39, 8.39, 8.38, 8.39, 77700, 651890.0, 1404], [20240730, 8.39, 8.39, 8.39, 8.38, 8.39, 57500, 482044.0, 1405], [20240730, 8.39, 8.39, 8.39, 8.38, 8.39, 78900, 661942.0, 1406], [20240730, 8.39, 8.39, 8.39, 8.38, 8.39, 80600, 676215.0, 1407], [20240730, 8.39, 8.39, 8.39, 8.38, 8.39, 29000, 243253.0, 1408], [20240730, 8.39, 8.39, 8.39, 8.38, 8.39, 173500, 1455662.0, 1409], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 67700, 568192.0, 1410], [20240730, 8.4, 8.4, 8.4, 8.39, 8.39, 31200, 261820.0, 1411], [20240730, 8.39, 8.39, 8.4, 8.38, 8.39, 107800, 904374.0, 1412], [20240730, 8.39, 8.39, 8.4, 8.38, 8.39, 64400, 540311.0, 1413], [20240730, 8.39, 8.4, 8.4, 8.39, 8.4, 50300, 422284.0, 1414], [20240730, 8.4, 8.39, 8.4, 8.39, 8.4, 46900, 393585.0, 1415], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 67300, 565201.0, 1416], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 61400, 515476.0, 1417], [20240730, 8.39, 8.39, 8.42, 8.39, 8.42, 490700, 4124615.0, 1418], [20240730, 8.42, 8.42, 8.43, 8.41, 8.42, 208500, 1755495.0, 1419], [20240730, 8.42, 8.42, 8.44, 8.41, 8.42, 186100, 1567445.0, 1420], [20240730, 8.42, 8.43, 8.43, 8.41, 8.43, 251800, 2120347.0, 1421], [20240730, 8.43, 8.41, 8.44, 8.41, 8.43, 187700, 1581624.0, 1422], [20240730, 8.43, 8.43, 8.44, 8.42, 8.43, 256800, 2164800.0, 1423], [20240730, 8.43, 8.44, 8.44, 8.42, 8.44, 185400, 1562840.0, 1424], [20240730, 8.44, 8.42, 8.43, 8.42, 8.43, 162900, 1372205.0, 1425], [20240730, 8.43, 8.42, 8.44, 8.42, 8.42, 193800, 1634567.0, 1426], [20240730, 8.42, 8.42, 8.46, 8.42, 8.45, 297600, 2512105.0, 1427], [20240730, 8.45, 8.44, 8.45, 8.42, 8.44, 210600, 1777070.0, 1428], [20240730, 8.44, 8.43, 8.45, 8.42, 8.43, 129700, 1093385.0, 1429], [20240730, 8.43, 8.42, 8.43, 8.41, 8.42, 285900, 2407470.0, 1430], [20240730, 8.42, 8.42, 8.42, 8.39, 8.4, 228800, 1922664.0, 1431], [20240730, 8.4, 8.4, 8.4, 8.39, 8.39, 69600, 584295.0, 1432], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 162900, 1368198.0, 1433], [20240730, 8.39, 8.39, 8.41, 8.39, 8.4, 649300, 5454509.0, 1434], [20240730, 8.4, 8.4, 8.41, 8.39, 8.41, 503200, 4227967.0, 1435], [20240730, 8.41, 8.4, 8.41, 8.4, 8.41, 233600, 1963660.0, 1436], [20240730, 8.41, 8.4, 8.41, 8.39, 8.39, 173000, 1453511.75, 1437], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 349600, 2932486.0, 1438], [20240730, 8.39, 8.39, 8.4, 8.39, 8.4, 49400, 414854.0, 1439], [20240730, 8.4, 8.4, 8.4, 8.39, 8.39, 73900, 620513.0, 1440], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 373100, 3132555.0, 1441], [20240730, 8.39, 8.4, 8.4, 8.39, 8.4, 84900, 712493.69, 1442], [20240730, 8.4, 8.39, 8.4, 8.39, 8.39, 170500, 1430770.0, 1443], [20240730, 8.39, 8.39, 8.4, 8.39, 8.39, 176100, 1477893.0, 1444], [20240730, 8.39, 8.39, 8.41, 8.39, 8.41, 699900, 5879972.0, 1445], [20240730, 8.41, 8.4, 8.41, 8.4, 8.41, 269000, 2261033.0, 1446], [20240730, 8.41, 8.41, 8.41, 8.4, 8.41, 290200, 2438755.0, 1447], [20240730, 8.41, 8.4, 8.42, 8.4, 8.41, 303500, 2551703.0, 1448], [20240730, 8.41, 8.4, 8.42, 8.4, 8.4, 417400, 3509430.0, 1449], [20240730, 8.4, 8.41, 8.42, 8.4, 8.41, 414600, 3484316.0, 1450], [20240730, 8.41, 8.4, 8.42, 8.39, 8.41, 720100, 6047632.0, 1451], [20240730, 8.41, 8.39, 8.4, 8.39, 8.4, 297900, 2502156.0, 1452], [20240730, 8.4, 8.4, 8.41, 8.39, 8.4, 731800, 6147029.0, 1453], [20240730, 8.4, 8.42, 8.43, 8.4, 8.43, 570700, 4802491.0, 1454], [20240730, 8.43, 8.42, 8.42, 8.4, 8.4, 359600, 3025796.0, 1455], [20240730, 8.4, 8.42, 8.42, 8.38, 8.41, 488800, 4104258.75, 1456], [20240730, 8.41, 8.41, 8.43, 8.4, 8.4, 151800, 1276368.75, 1457], [20240730, 8.4, 8.4, 8.4, 8.4, 8.4, 0, 0.0, 1458], [20240730, 8.4, 8.4, 8.4, 8.4, 8.4, 0, 0.0, 1459], [20240730, 8.4, 8.39, 8.39, 8.39, 8.39, 2002600, 16801982.0, 1500], [20240731, 8.39, 8.45, 8.45, 8.39, 8.43, 821900, 6927772.0, 931], [20240731, 8.43, 8.43, 8.44, 8.42, 8.43, 288000, 2428547.0, 932], [20240731, 8.43, 8.43, 8.45, 8.43, 8.44, 203500, 1716933.0, 933], [20240731, 8.44, 8.44, 8.44, 8.42, 8.44, 203100, 1712655.0, 934], [20240731, 8.44, 8.44, 8.44, 8.42, 8.44, 228700, 1927838.0, 935], [20240731, 8.44, 8.45, 8.46, 8.44, 8.44, 422300, 3567325.0, 936], [20240731, 8.44, 8.45, 8.45, 8.44, 8.45, 105900, 894170.0, 937], [20240731, 8.45, 8.45, 8.45, 8.43, 8.44, 97200, 820478.0, 938], [20240731, 8.44, 8.43, 8.45, 8.43, 8.45, 235700, 1989207.0, 939], [20240731, 8.45, 8.43, 8.44, 8.42, 8.43, 227500, 1917783.0, 940], [20240731, 8.43, 8.42, 8.43, 8.41, 8.42, 182800, 1538868.0, 941], [20240731, 8.42, 8.41, 8.42, 8.39, 8.4, 437600, 3676587.0, 942], [20240731, 8.4, 8.4, 8.41, 8.38, 8.38, 176000, 1477154.0, 943], [20240731, 8.38, 8.38, 8.4, 8.38, 8.4, 256800, 2155131.0, 944], [20240731, 8.4, 8.39, 8.4, 8.38, 8.38, 542000, 4546540.0, 945], [20240731, 8.38, 8.38, 8.38, 8.37, 8.38, 388000, 3250216.0, 946], [20240731, 8.38, 8.37, 8.38, 8.36, 8.37, 145500, 1217936.0, 947], [20240731, 8.37, 8.37, 8.38, 8.37, 8.38, 166100, 1391213.0, 948], [20240731, 8.38, 8.38, 8.38, 8.36, 8.36, 308500, 2582472.0, 949], [20240731, 8.36, 8.36, 8.38, 8.36, 8.38, 205600, 1720875.0, 950], [20240731, 8.38, 8.37, 8.38, 8.35, 8.36, 647300, 5415129.0, 951], [20240731, 8.36, 8.35, 8.36, 8.35, 8.35, 160000, 1336776.0, 952], [20240731, 8.35, 8.35, 8.36, 8.35, 8.36, 268100, 2240999.0, 953], [20240731, 8.36, 8.36, 8.37, 8.35, 8.36, 140500, 1174293.0, 954], [20240731, 8.36, 8.35, 8.37, 8.35, 8.37, 155200, 1297552.0, 955], [20240731, 8.37, 8.37, 8.38, 8.36, 8.38, 330300, 2765459.0, 956], [20240731, 8.38, 8.37, 8.39, 8.37, 8.37, 182100, 1525975.0, 957], [20240731, 8.37, 8.37, 8.39, 8.37, 8.39, 102700, 860706.0, 958], [20240731, 8.39, 8.39, 8.4, 8.38, 8.39, 122200, 1024989.0, 959], [20240731, 8.39, 8.39, 8.4, 8.39, 8.4, 103700, 870596.0, 1000], [20240731, 8.4, 8.39, 8.4, 8.38, 8.39, 142200, 1192845.0, 1001], [20240731, 8.39, 8.39, 8.4, 8.39, 8.39, 169800, 1425021.0, 1002], [20240731, 8.39, 8.38, 8.39, 8.37, 8.37, 341700, 2865300.0, 1003], [20240731, 8.37, 8.37, 8.39, 8.37, 8.39, 209000, 1751262.0, 1004], [20240731, 8.39, 8.39, 8.39, 8.38, 8.39, 98100, 822645.0, 1005], [20240731, 8.39, 8.39, 8.4, 8.38, 8.38, 329500, 2764411.0, 1006], [20240731, 8.38, 8.37, 8.38, 8.37, 8.37, 321000, 2686957.0, 1007], [20240731, 8.37, 8.38, 8.38, 8.36, 8.38, 151800, 1271333.0, 1008], [20240731, 8.38, 8.38, 8.39, 8.37, 8.38, 166400, 1394610.0, 1009], [20240731, 8.38, 8.37, 8.38, 8.37, 8.38, 126500, 1059539.0, 1010], [20240731, 8.38, 8.37, 8.38, 8.37, 8.37, 230400, 1929460.0, 1011], [20240731, 8.37, 8.36, 8.38, 8.36, 8.36, 157800, 1320614.0, 1012], [20240731, 8.36, 8.36, 8.37, 8.36, 8.37, 163800, 1370463.0, 1013], [20240731, 8.37, 8.36, 8.38, 8.36, 8.37, 245700, 2057234.0, 1014], [20240731, 8.37, 8.38, 8.39, 8.37, 8.37, 247500, 2074402.0, 1015], [20240731, 8.37, 8.37, 8.39, 8.37, 8.39, 187700, 1572543.0, 1016], [20240731, 8.39, 8.37, 8.38, 8.37, 8.38, 174200, 1458616.0, 1017], [20240731, 8.38, 8.38, 8.38, 8.37, 8.38, 119200, 998610.0, 1018], [20240731, 8.38, 8.37, 8.39, 8.37, 8.38, 259300, 2172949.0, 1019], [20240731, 8.38, 8.37, 8.39, 8.37, 8.39, 185800, 1557725.0, 1020], [20240731, 8.39, 8.4, 8.4, 8.38, 8.4, 349600, 2933426.0, 1021], [20240731, 8.4, 8.39, 8.4, 8.38, 8.4, 225100, 1888210.0, 1022], [20240731, 8.4, 8.39, 8.4, 8.38, 8.4, 185800, 1559353.0, 1023], [20240731, 8.4, 8.4, 8.41, 8.39, 8.41, 232800, 1955170.5, 1024], [20240731, 8.41, 8.4, 8.4, 8.39, 8.39, 165500, 1389652.0, 1025], [20240731, 8.39, 8.4, 8.41, 8.39, 8.4, 195600, 1642932.0, 1026], [20240731, 8.4, 8.39, 8.4, 8.39, 8.4, 94500, 793225.0, 1027], [20240731, 8.4, 8.39, 8.42, 8.39, 8.41, 607700, 5107054.0, 1028], [20240731, 8.41, 8.41, 8.41, 8.39, 8.4, 202500, 1700927.0, 1029], [20240731, 8.4, 8.4, 8.41, 8.39, 8.4, 106400, 893933.0, 1030], [20240731, 8.4, 8.39, 8.4, 8.38, 8.39, 208200, 1747792.12, 1031], [20240731, 8.39, 8.39, 8.39, 8.39, 8.39, 105500, 885042.25, 1032], [20240731, 8.39, 8.38, 8.4, 8.38, 8.39, 384700, 3225192.0, 1033], [20240731, 8.39, 8.37, 8.38, 8.37, 8.38, 290300, 2431503.0, 1034], [20240731, 8.38, 8.37, 8.39, 8.37, 8.39, 262100, 2196122.0, 1035], [20240731, 8.39, 8.38, 8.39, 8.38, 8.39, 130100, 1090937.0, 1036], [20240731, 8.39, 8.38, 8.4, 8.38, 8.39, 254300, 2132635.0, 1037], [20240731, 8.39, 8.39, 8.4, 8.39, 8.39, 129800, 1089019.0, 1038], [20240731, 8.39, 8.38, 8.4, 8.38, 8.4, 98600, 827909.0, 1039], [20240731, 8.4, 8.4, 8.41, 8.4, 8.4, 166800, 1402002.0, 1040], [20240731, 8.4, 8.4, 8.41, 8.4, 8.41, 91400, 768318.0, 1041], [20240731, 8.41, 8.4, 8.41, 8.4, 8.41, 268500, 2256041.0, 1042], [20240731, 8.41, 8.41, 8.42, 8.4, 8.42, 116300, 978647.0, 1043], [20240731, 8.42, 8.41, 8.42, 8.41, 8.42, 70300, 591789.0, 1044], [20240731, 8.42, 8.41, 8.42, 8.4, 8.41, 237800, 1999867.0, 1045], [20240731, 8.41, 8.4, 8.42, 8.4, 8.4, 257300, 2163172.0, 1046], [20240731, 8.4, 8.4, 8.41, 8.4, 8.41, 110900, 932691.0, 1047], [20240731, 8.41, 8.41, 8.41, 8.4, 8.41, 70100, 589788.0, 1048], [20240731, 8.41, 8.4, 8.4, 8.39, 8.4, 268500, 2255015.0, 1049], [20240731, 8.4, 8.4, 8.4, 8.39, 8.4, 49300, 413977.0, 1050], [20240731, 8.4, 8.39, 8.4, 8.39, 8.39, 42700, 358583.0, 1051], [20240731, 8.39, 8.4, 8.4, 8.39, 8.4, 107200, 900425.0, 1052], [20240731, 8.4, 8.4, 8.4, 8.39, 8.4, 54900, 461057.0, 1053], [20240731, 8.4, 8.4, 8.4, 8.39, 8.39, 63200, 530731.0, 1054], [20240731, 8.39, 8.39, 8.41, 8.39, 8.41, 179900, 1510971.0, 1055], [20240731, 8.41, 8.4, 8.4, 8.4, 8.4, 118700, 996984.0, 1056], [20240731, 8.4, 8.39, 8.42, 8.39, 8.42, 208800, 1754914.0, 1057], [20240731, 8.42, 8.4, 8.41, 8.4, 8.41, 130400, 1096497.0, 1058], [20240731, 8.41, 8.4, 8.4, 8.39, 8.4, 131800, 1107123.0, 1059], [20240731, 8.4, 8.4, 8.4, 8.39, 8.4, 77400, 649997.0, 1100], [20240731, 8.4, 8.4, 8.4, 8.39, 8.4, 82700, 694511.0, 1101], [20240731, 8.4, 8.39, 8.39, 8.38, 8.39, 147900, 1240630.0, 1102], [20240731, 8.39, 8.38, 8.39, 8.38, 8.38, 53100, 445379.0, 1103], [20240731, 8.38, 8.39, 8.39, 8.37, 8.38, 354700, 2972198.0, 1104], [20240731, 8.38, 8.38, 8.38, 8.37, 8.38, 66300, 555564.0, 1105], [20240731, 8.38, 8.37, 8.38, 8.37, 8.37, 87500, 733143.0, 1106], [20240731, 8.37, 8.37, 8.38, 8.37, 8.38, 111600, 935166.0, 1107], [20240731, 8.38, 8.37, 8.38, 8.37, 8.37, 64400, 539103.19, 1108], [20240731, 8.37, 8.38, 8.38, 8.37, 8.38, 45400, 380344.0, 1109], [20240731, 8.38, 8.38, 8.38, 8.37, 8.38, 133800, 1120765.0, 1110], [20240731, 8.38, 8.38, 8.38, 8.37, 8.38, 52400, 439079.0, 1111], [20240731, 8.38, 8.37, 8.38, 8.37, 8.38, 168300, 1410139.0, 1112], [20240731, 8.38, 8.38, 8.39, 8.38, 8.39, 124400, 1043558.31, 1113], [20240731, 8.39, 8.39, 8.4, 8.38, 8.39, 290000, 2433197.0, 1114], [20240731, 8.39, 8.39, 8.39, 8.38, 8.38, 58300, 489123.0, 1115], [20240731, 8.38, 8.39, 8.39, 8.38, 8.39, 113000, 947818.0, 1116], [20240731, 8.39, 8.38, 8.4, 8.38, 8.4, 156200, 1310629.0, 1117], [20240731, 8.4, 8.39, 8.39, 8.38, 8.39, 88000, 737608.0, 1118], [20240731, 8.39, 8.39, 8.4, 8.39, 8.4, 103900, 871813.0, 1119], [20240731, 8.4, 8.39, 8.4, 8.39, 8.4, 41800, 351056.0, 1120], [20240731, 8.4, 8.4, 8.4, 8.39, 8.39, 130200, 1093598.0, 1121], [20240731, 8.39, 8.4, 8.41, 8.39, 8.41, 183400, 1540801.0, 1122], [20240731, 8.41, 8.41, 8.42, 8.41, 8.41, 210200, 1768630.0, 1123], [20240731, 8.41, 8.41, 8.45, 8.41, 8.45, 1078000, 9084546.0, 1124], [20240731, 8.45, 8.45, 8.45, 8.43, 8.44, 291600, 2461319.0, 1125], [20240731, 8.44, 8.44, 8.45, 8.44, 8.44, 391800, 3307107.5, 1126], [20240731, 8.44, 8.43, 8.44, 8.42, 8.42, 87000, 733648.0, 1127], [20240731, 8.42, 8.42, 8.44, 8.42, 8.43, 145900, 1229932.0, 1128], [20240731, 8.43, 8.43, 8.45, 8.43, 8.45, 300400, 2536292.0, 1129], [20240731, 8.45, 8.45, 8.45, 8.43, 8.43, 129200, 1090827.0, 1130], [20240731, 8.43, 8.43, 8.43, 8.41, 8.41, 362800, 3055980.0, 1301], [20240731, 8.41, 8.41, 8.42, 8.41, 8.41, 82400, 693523.0, 1302], [20240731, 8.41, 8.41, 8.41, 8.4, 8.41, 126300, 1062348.0, 1303], [20240731, 8.41, 8.41, 8.41, 8.4, 8.4, 176900, 1487608.0, 1304], [20240731, 8.4, 8.41, 8.42, 8.4, 8.4, 80300, 675187.0, 1305], [20240731, 8.4, 8.41, 8.41, 8.4, 8.4, 80300, 674798.0, 1306], [20240731, 8.4, 8.4, 8.42, 8.4, 8.41, 170800, 1436288.0, 1307], [20240731, 8.41, 8.41, 8.42, 8.41, 8.41, 116200, 977545.0, 1308], [20240731, 8.41, 8.42, 8.42, 8.39, 8.39, 394700, 3316679.0, 1309], [20240731, 8.39, 8.39, 8.41, 8.39, 8.41, 230600, 1936612.0, 1310], [20240731, 8.41, 8.41, 8.41, 8.4, 8.4, 34700, 291655.0, 1311], [20240731, 8.4, 8.41, 8.42, 8.4, 8.41, 211400, 1777747.0, 1312], [20240731, 8.41, 8.41, 8.42, 8.41, 8.42, 69600, 585500.0, 1313], [20240731, 8.42, 8.41, 8.42, 8.4, 8.4, 89100, 749242.0, 1314], [20240731, 8.4, 8.41, 8.41, 8.4, 8.4, 77000, 647140.0, 1315], [20240731, 8.4, 8.4, 8.42, 8.4, 8.42, 147900, 1243931.0, 1316], [20240731, 8.42, 8.42, 8.42, 8.41, 8.42, 142900, 1202045.0, 1317], [20240731, 8.42, 8.41, 8.42, 8.41, 8.41, 79700, 670680.0, 1318], [20240731, 8.41, 8.42, 8.42, 8.41, 8.41, 70700, 594787.0, 1319], [20240731, 8.41, 8.41, 8.42, 8.4, 8.41, 254300, 2138560.0, 1320], [20240731, 8.41, 8.41, 8.42, 8.41, 8.41, 164500, 1383811.0, 1321], [20240731, 8.41, 8.42, 8.42, 8.41, 8.41, 191000, 1608111.0, 1322], [20240731, 8.41, 8.41, 8.42, 8.41, 8.42, 40900, 344220.0, 1323], [20240731, 8.42, 8.42, 8.42, 8.4, 8.42, 260700, 2192816.0, 1324], [20240731, 8.42, 8.42, 8.42, 8.41, 8.41, 149000, 1253283.0, 1325], [20240731, 8.41, 8.41, 8.42, 8.41, 8.42, 53100, 447011.0, 1326], [20240731, 8.42, 8.42, 8.43, 8.41, 8.43, 224500, 1890713.5, 1327], [20240731, 8.43, 8.43, 8.43, 8.42, 8.42, 42300, 356402.0, 1328], [20240731, 8.42, 8.42, 8.43, 8.42, 8.42, 145600, 1226058.0, 1329], [20240731, 8.42, 8.42, 8.43, 8.42, 8.43, 89300, 752527.0, 1330], [20240731, 8.43, 8.43, 8.43, 8.42, 8.42, 71500, 602169.0, 1331], [20240731, 8.42, 8.42, 8.42, 8.41, 8.41, 93100, 784622.5, 1332], [20240731, 8.41, 8.42, 8.42, 8.41, 8.42, 72600, 610773.0, 1333], [20240731, 8.42, 8.42, 8.43, 8.42, 8.42, 184100, 1549768.5, 1334], [20240731, 8.42, 8.42, 8.44, 8.42, 8.44, 258200, 2177804.75, 1335], [20240731, 8.44, 8.44, 8.44, 8.43, 8.44, 87100, 734991.0, 1336], [20240731, 8.44, 8.44, 8.45, 8.44, 8.45, 219000, 1849163.0, 1337], [20240731, 8.45, 8.44, 8.44, 8.43, 8.44, 413200, 3484321.0, 1338], [20240731, 8.44, 8.44, 8.44, 8.43, 8.43, 117600, 992390.0, 1339], [20240731, 8.43, 8.43, 8.43, 8.42, 8.42, 123000, 1036661.0, 1340], [20240731, 8.42, 8.42, 8.43, 8.42, 8.43, 117000, 986066.0, 1341], [20240731, 8.43, 8.43, 8.43, 8.41, 8.43, 419600, 3533365.0, 1342], [20240731, 8.43, 8.43, 8.43, 8.42, 8.42, 94400, 795696.0, 1343], [20240731, 8.42, 8.42, 8.43, 8.42, 8.43, 122200, 1029743.0, 1344], [20240731, 8.43, 8.42, 8.44, 8.42, 8.43, 304600, 2567791.0, 1345], [20240731, 8.43, 8.43, 8.43, 8.42, 8.43, 112200, 945754.0, 1346], [20240731, 8.43, 8.43, 8.43, 8.42, 8.42, 58500, 492993.0, 1347], [20240731, 8.42, 8.42, 8.43, 8.41, 8.41, 386600, 3253629.0, 1348], [20240731, 8.41, 8.41, 8.43, 8.41, 8.43, 115700, 974096.0, 1349], [20240731, 8.43, 8.43, 8.43, 8.41, 8.42, 67600, 569360.0, 1350], [20240731, 8.42, 8.42, 8.42, 8.41, 8.41, 32200, 271032.0, 1351], [20240731, 8.41, 8.41, 8.42, 8.41, 8.42, 31400, 264267.0, 1352], [20240731, 8.42, 8.42, 8.43, 8.41, 8.42, 146100, 1230194.0, 1353], [20240731, 8.42, 8.43, 8.43, 8.41, 8.42, 107000, 901537.0, 1354], [20240731, 8.42, 8.42, 8.42, 8.41, 8.41, 324100, 2726668.0, 1355], [20240731, 8.41, 8.42, 8.42, 8.41, 8.41, 222500, 1870800.62, 1356], [20240731, 8.41, 8.41, 8.42, 8.4, 8.41, 193300, 1626131.38, 1357], [20240731, 8.41, 8.41, 8.42, 8.41, 8.42, 345100, 2904427.5, 1358], [20240731, 8.42, 8.43, 8.43, 8.42, 8.43, 107700, 907665.0, 1359], [20240731, 8.43, 8.42, 8.43, 8.41, 8.41, 105500, 888348.0, 1400], [20240731, 8.41, 8.42, 8.42, 8.41, 8.41, 162100, 1363301.0, 1401], [20240731, 8.41, 8.41, 8.42, 8.41, 8.41, 80000, 673397.0, 1402], [20240731, 8.41, 8.42, 8.42, 8.4, 8.41, 105300, 885498.0, 1403], [20240731, 8.41, 8.41, 8.42, 8.41, 8.42, 294900, 2480441.0, 1404], [20240731, 8.42, 8.42, 8.42, 8.41, 8.42, 75700, 636940.0, 1405], [20240731, 8.42, 8.42, 8.42, 8.4, 8.41, 96100, 808212.0, 1406], [20240731, 8.41, 8.41, 8.42, 8.41, 8.41, 96300, 810502.0, 1407], [20240731, 8.41, 8.41, 8.42, 8.41, 8.42, 89000, 748952.0, 1408], [20240731, 8.42, 8.42, 8.42, 8.41, 8.42, 25800, 217132.0, 1409], [20240731, 8.42, 8.41, 8.42, 8.41, 8.41, 27400, 230613.0, 1410], [20240731, 8.41, 8.42, 8.42, 8.41, 8.42, 114300, 962307.0, 1411], [20240731, 8.42, 8.42, 8.42, 8.41, 8.42, 206700, 1740100.0, 1412], [20240731, 8.42, 8.42, 8.43, 8.42, 8.43, 50000, 421308.0, 1413], [20240731, 8.43, 8.42, 8.43, 8.41, 8.43, 125700, 1058383.0, 1414], [20240731, 8.43, 8.42, 8.43, 8.42, 8.42, 143400, 1207896.0, 1415], [20240731, 8.42, 8.42, 8.43, 8.42, 8.43, 54500, 459093.0, 1416], [20240731, 8.43, 8.42, 8.43, 8.42, 8.42, 65400, 550852.0, 1417], [20240731, 8.42, 8.43, 8.43, 8.42, 8.42, 31200, 262809.0, 1418], [20240731, 8.42, 8.42, 8.43, 8.42, 8.43, 45700, 385127.0, 1419], [20240731, 8.43, 8.43, 8.43, 8.42, 8.42, 45600, 384183.0, 1420], [20240731, 8.42, 8.42, 8.43, 8.42, 8.43, 52100, 438952.0, 1421], [20240731, 8.43, 8.43, 8.43, 8.42, 8.43, 63100, 531726.0, 1422], [20240731, 8.43, 8.42, 8.43, 8.42, 8.43, 68900, 580449.0, 1423], [20240731, 8.43, 8.42, 8.43, 8.42, 8.43, 74900, 631224.0, 1424], [20240731, 8.43, 8.43, 8.44, 8.43, 8.44, 699000, 5897288.0, 1425], [20240731, 8.44, 8.43, 8.44, 8.43, 8.43, 76700, 646733.0, 1426], [20240731, 8.43, 8.43, 8.44, 8.43, 8.44, 90600, 763986.0, 1427], [20240731, 8.44, 8.43, 8.44, 8.43, 8.44, 405400, 3420791.0, 1428], [20240731, 8.44, 8.44, 8.44, 8.43, 8.44, 350600, 2958683.25, 1429], [20240731, 8.44, 8.43, 8.44, 8.43, 8.44, 105800, 892074.0, 1430], [20240731, 8.44, 8.43, 8.45, 8.43, 8.43, 187100, 1578721.0, 1431], [20240731, 8.43, 8.43, 8.44, 8.43, 8.44, 58800, 495808.0, 1432], [20240731, 8.44, 8.43, 8.44, 8.43, 8.43, 87900, 741207.0, 1433], [20240731, 8.43, 8.43, 8.44, 8.43, 8.43, 47700, 402200.0, 1434], [20240731, 8.43, 8.43, 8.44, 8.43, 8.43, 56300, 474847.0, 1435], [20240731, 8.43, 8.44, 8.44, 8.43, 8.44, 38000, 320531.0, 1436], [20240731, 8.44, 8.43, 8.44, 8.43, 8.43, 196900, 1660090.0, 1437], [20240731, 8.43, 8.43, 8.44, 8.43, 8.43, 67100, 566150.0, 1438], [20240731, 8.43, 8.44, 8.44, 8.43, 8.44, 98600, 831388.0, 1439], [20240731, 8.44, 8.43, 8.44, 8.43, 8.44, 139300, 1175036.0, 1440], [20240731, 8.44, 8.44, 8.44, 8.43, 8.44, 237900, 2007348.0, 1441], [20240731, 8.44, 8.44, 8.44, 8.43, 8.44, 228100, 1924962.75, 1442], [20240731, 8.44, 8.45, 8.45, 8.43, 8.43, 109700, 925951.0, 1443], [20240731, 8.43, 8.44, 8.44, 8.43, 8.43, 289800, 2443174.0, 1444], [20240731, 8.43, 8.44, 8.44, 8.43, 8.44, 63700, 537425.0, 1445], [20240731, 8.44, 8.44, 8.44, 8.43, 8.43, 145500, 1227595.0, 1446], [20240731, 8.43, 8.44, 8.44, 8.43, 8.44, 63500, 535788.0, 1447], [20240731, 8.44, 8.44, 8.45, 8.44, 8.45, 298400, 2519157.0, 1448], [20240731, 8.45, 8.44, 8.45, 8.44, 8.45, 101300, 855473.0, 1449], [20240731, 8.45, 8.44, 8.45, 8.44, 8.45, 118200, 998343.0, 1450], [20240731, 8.45, 8.45, 8.45, 8.43, 8.43, 667000, 5629599.0, 1451], [20240731, 8.43, 8.44, 8.44, 8.43, 8.43, 109500, 923789.0, 1452], [20240731, 8.43, 8.44, 8.44, 8.43, 8.43, 109000, 919826.0, 1453], [20240731, 8.43, 8.44, 8.44, 8.43, 8.44, 98400, 830263.0, 1454], [20240731, 8.44, 8.45, 8.45, 8.43, 8.43, 281700, 2377784.0, 1455], [20240731, 8.43, 8.43, 8.44, 8.43, 8.43, 91900, 775201.0, 1456], [20240731, 8.43, 8.44, 8.45, 8.43, 8.44, 303700, 2562297.0, 1457], [20240731, 8.44, 8.44, 8.44, 8.44, 8.44, 0, 0.0, 1458], [20240731, 8.44, 8.44, 8.44, 8.44, 8.44, 0, 0.0, 1459], [20240731, 8.44, 8.4, 8.4, 8.4, 8.4, 1575300, 13232680.0, 1500], [20240801, 8.4, 8.4, 8.43, 8.38, 8.41, 1311800, 11013642.0, 931], [20240801, 8.41, 8.41, 8.42, 8.4, 8.42, 419100, 3523384.0, 932], [20240801, 8.42, 8.42, 8.42, 8.39, 8.39, 533000, 4477629.0, 933], [20240801, 8.39, 8.38, 8.38, 8.37, 8.38, 315500, 2642721.0, 934], [20240801, 8.38, 8.38, 8.38, 8.36, 8.37, 774800, 6483305.0, 935], [20240801, 8.37, 8.36, 8.36, 8.35, 8.36, 396500, 3313742.0, 936], [20240801, 8.36, 8.36, 8.36, 8.34, 8.35, 434200, 3624803.0, 937], [20240801, 8.35, 8.35, 8.35, 8.34, 8.35, 359600, 3000472.0, 938], [20240801, 8.35, 8.35, 8.35, 8.34, 8.34, 353900, 2954394.0, 939], [20240801, 8.34, 8.35, 8.36, 8.35, 8.35, 229100, 1913871.0, 940], [20240801, 8.35, 8.36, 8.36, 8.34, 8.34, 219000, 1828467.0, 941], [20240801, 8.34, 8.35, 8.38, 8.35, 8.37, 621300, 5194671.0, 942], [20240801, 8.37, 8.37, 8.38, 8.36, 8.37, 230800, 1931927.0, 943], [20240801, 8.37, 8.36, 8.38, 8.36, 8.38, 186800, 1563909.0, 944], [20240801, 8.38, 8.38, 8.39, 8.38, 8.39, 548100, 4595203.0, 945], [20240801, 8.39, 8.39, 8.4, 8.39, 8.39, 87600, 735447.0, 946], [20240801, 8.39, 8.4, 8.41, 8.39, 8.4, 330200, 2773591.5, 947], [20240801, 8.4, 8.41, 8.41, 8.39, 8.39, 216100, 1815668.62, 948], [20240801, 8.39, 8.4, 8.42, 8.39, 8.42, 341700, 2873202.0, 949], [20240801, 8.42, 8.41, 8.42, 8.41, 8.42, 233100, 1961804.0, 950], [20240801, 8.42, 8.42, 8.44, 8.42, 8.44, 882800, 7447251.0, 951], [20240801, 8.44, 8.43, 8.44, 8.42, 8.43, 302800, 2552928.0, 952], [20240801, 8.43, 8.43, 8.45, 8.43, 8.44, 340600, 2873491.0, 953], [20240801, 8.44, 8.44, 8.45, 8.44, 8.44, 173300, 1463131.0, 954], [20240801, 8.44, 8.45, 8.46, 8.44, 8.45, 706400, 5967209.0, 955], [20240801, 8.45, 8.45, 8.45, 8.44, 8.44, 108100, 913198.0, 956], [20240801, 8.44, 8.44, 8.46, 8.44, 8.45, 312600, 2642527.0, 957], [20240801, 8.45, 8.46, 8.46, 8.45, 8.46, 201000, 1699936.0, 958], [20240801, 8.46, 8.46, 8.47, 8.45, 8.46, 289000, 2444613.0, 959], [20240801, 8.46, 8.45, 8.46, 8.45, 8.46, 108000, 913472.0, 1000], [20240801, 8.46, 8.46, 8.49, 8.45, 8.48, 675700, 5723140.0, 1001], [20240801, 8.48, 8.49, 8.49, 8.47, 8.47, 390500, 3311057.0, 1002], [20240801, 8.47, 8.47, 8.49, 8.47, 8.49, 316200, 2681558.0, 1003], [20240801, 8.49, 8.48, 8.51, 8.48, 8.5, 900100, 7646125.5, 1004], [20240801, 8.5, 8.5, 8.51, 8.49, 8.51, 389700, 3310212.0, 1005], [20240801, 8.51, 8.5, 8.51, 8.5, 8.5, 371300, 3156899.0, 1006], [20240801, 8.5, 8.5, 8.52, 8.5, 8.5, 306100, 2604244.0, 1007], [20240801, 8.5, 8.51, 8.53, 8.5, 8.52, 521900, 4447097.0, 1008], [20240801, 8.52, 8.52, 8.53, 8.51, 8.51, 245200, 2089083.0, 1009], [20240801, 8.51, 8.52, 8.55, 8.51, 8.54, 689400, 5882953.0, 1010], [20240801, 8.54, 8.54, 8.55, 8.54, 8.54, 217600, 1859382.75, 1011], [20240801, 8.54, 8.54, 8.56, 8.54, 8.56, 293500, 2509688.75, 1012], [20240801, 8.56, 8.56, 8.56, 8.54, 8.54, 437800, 3743823.0, 1013], [20240801, 8.54, 8.54, 8.56, 8.52, 8.56, 523400, 4469635.0, 1014], [20240801, 8.56, 8.55, 8.55, 8.54, 8.55, 161800, 1383074.0, 1015], [20240801, 8.55, 8.54, 8.57, 8.54, 8.56, 537700, 4600379.0, 1016], [20240801, 8.56, 8.56, 8.56, 8.55, 8.55, 195300, 1670785.0, 1017], [20240801, 8.55, 8.55, 8.56, 8.54, 8.56, 298500, 2552353.0, 1018], [20240801, 8.56, 8.56, 8.57, 8.55, 8.55, 429700, 3677703.0, 1019], [20240801, 8.55, 8.55, 8.59, 8.55, 8.58, 848300, 7272076.0, 1020], [20240801, 8.58, 8.58, 8.59, 8.58, 8.59, 237200, 2036476.0, 1021], [20240801, 8.59, 8.58, 8.59, 8.58, 8.58, 186700, 1602369.0, 1022], [20240801, 8.58, 8.59, 8.6, 8.57, 8.58, 778900, 6687337.5, 1023], [20240801, 8.58, 8.59, 8.59, 8.58, 8.58, 233300, 2002682.0, 1024], [20240801, 8.58, 8.58, 8.6, 8.58, 8.59, 620300, 5326058.0, 1025], [20240801, 8.59, 8.6, 8.61, 8.59, 8.6, 676000, 5813140.5, 1026], [20240801, 8.6, 8.6, 8.6, 8.59, 8.6, 264100, 2269887.0, 1027], [20240801, 8.6, 8.59, 8.6, 8.59, 8.59, 481700, 4139415.0, 1028], [20240801, 8.59, 8.59, 8.6, 8.58, 8.59, 291400, 2503144.0, 1029], [20240801, 8.59, 8.59, 8.6, 8.58, 8.6, 518000, 4450334.0, 1030], [20240801, 8.6, 8.59, 8.6, 8.59, 8.6, 988100, 8494342.0, 1031], [20240801, 8.6, 8.6, 8.6, 8.59, 8.59, 267600, 2300152.0, 1032], [20240801, 8.59, 8.58, 8.59, 8.57, 8.58, 315600, 2707998.0, 1033], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 82400, 706745.0, 1034], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 213800, 1833578.0, 1035], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 154400, 1324394.0, 1036], [20240801, 8.58, 8.57, 8.59, 8.57, 8.58, 119000, 1021013.0, 1037], [20240801, 8.58, 8.58, 8.58, 8.57, 8.57, 121700, 1044028.0, 1038], [20240801, 8.57, 8.58, 8.59, 8.57, 8.58, 215900, 1852415.0, 1039], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 105500, 904795.0, 1040], [20240801, 8.58, 8.58, 8.58, 8.57, 8.57, 260600, 2234749.0, 1041], [20240801, 8.57, 8.57, 8.57, 8.56, 8.56, 281600, 2412519.0, 1042], [20240801, 8.56, 8.55, 8.56, 8.55, 8.55, 125700, 1075695.0, 1043], [20240801, 8.55, 8.55, 8.56, 8.54, 8.54, 242400, 2071768.0, 1044], [20240801, 8.54, 8.54, 8.55, 8.54, 8.55, 96000, 820201.0, 1045], [20240801, 8.55, 8.54, 8.55, 8.53, 8.53, 244400, 2087207.0, 1046], [20240801, 8.53, 8.54, 8.54, 8.52, 8.52, 205400, 1752040.0, 1047], [20240801, 8.52, 8.53, 8.54, 8.52, 8.53, 183100, 1562066.0, 1048], [20240801, 8.53, 8.54, 8.54, 8.53, 8.53, 116200, 991169.75, 1049], [20240801, 8.53, 8.54, 8.54, 8.53, 8.54, 146800, 1252541.0, 1050], [20240801, 8.54, 8.53, 8.54, 8.52, 8.53, 106800, 910870.0, 1051], [20240801, 8.53, 8.54, 8.54, 8.52, 8.53, 144000, 1227588.0, 1052], [20240801, 8.53, 8.52, 8.53, 8.51, 8.52, 165500, 1409862.0, 1053], [20240801, 8.52, 8.51, 8.52, 8.51, 8.51, 118800, 1011404.0, 1054], [20240801, 8.51, 8.51, 8.52, 8.5, 8.5, 368400, 3134465.0, 1055], [20240801, 8.5, 8.5, 8.51, 8.5, 8.51, 84300, 716938.0, 1056], [20240801, 8.51, 8.5, 8.51, 8.5, 8.5, 168400, 1432018.0, 1057], [20240801, 8.5, 8.5, 8.51, 8.5, 8.51, 60100, 511141.0, 1058], [20240801, 8.51, 8.5, 8.51, 8.5, 8.5, 145500, 1237119.0, 1059], [20240801, 8.5, 8.51, 8.52, 8.5, 8.51, 125800, 1070512.0, 1100], [20240801, 8.51, 8.5, 8.51, 8.5, 8.51, 96900, 824246.0, 1101], [20240801, 8.51, 8.51, 8.51, 8.5, 8.5, 156100, 1327083.0, 1102], [20240801, 8.5, 8.5, 8.51, 8.5, 8.51, 85000, 723310.0, 1103], [20240801, 8.51, 8.51, 8.52, 8.51, 8.51, 67600, 575782.0, 1104], [20240801, 8.51, 8.52, 8.52, 8.51, 8.52, 133100, 1133597.0, 1105], [20240801, 8.52, 8.52, 8.53, 8.51, 8.52, 96000, 817652.0, 1106], [20240801, 8.52, 8.52, 8.53, 8.51, 8.52, 89100, 758804.0, 1107], [20240801, 8.52, 8.51, 8.52, 8.51, 8.52, 169100, 1439965.0, 1108], [20240801, 8.52, 8.52, 8.52, 8.51, 8.52, 110700, 942428.0, 1109], [20240801, 8.52, 8.52, 8.53, 8.51, 8.52, 155000, 1319616.0, 1110], [20240801, 8.52, 8.52, 8.52, 8.51, 8.52, 26300, 224004.0, 1111], [20240801, 8.52, 8.52, 8.52, 8.51, 8.52, 37600, 320225.0, 1112], [20240801, 8.52, 8.52, 8.53, 8.52, 8.52, 83100, 708042.5, 1113], [20240801, 8.52, 8.53, 8.53, 8.52, 8.53, 39600, 337616.0, 1114], [20240801, 8.53, 8.53, 8.53, 8.52, 8.53, 32600, 277993.0, 1115], [20240801, 8.53, 8.52, 8.53, 8.52, 8.53, 44600, 380312.0, 1116], [20240801, 8.53, 8.53, 8.53, 8.52, 8.53, 51100, 435832.0, 1117], [20240801, 8.53, 8.52, 8.53, 8.52, 8.52, 30700, 261752.0, 1118], [20240801, 8.52, 8.53, 8.53, 8.52, 8.53, 97200, 828302.0, 1119], [20240801, 8.53, 8.52, 8.53, 8.52, 8.53, 30100, 256618.0, 1120], [20240801, 8.53, 8.53, 8.53, 8.52, 8.52, 83600, 713029.0, 1121], [20240801, 8.52, 8.53, 8.53, 8.52, 8.53, 35500, 302752.0, 1122], [20240801, 8.53, 8.53, 8.54, 8.52, 8.53, 184500, 1573977.0, 1123], [20240801, 8.53, 8.53, 8.54, 8.53, 8.54, 73800, 630011.0, 1124], [20240801, 8.54, 8.54, 8.55, 8.53, 8.54, 181900, 1553594.0, 1125], [20240801, 8.54, 8.54, 8.55, 8.53, 8.55, 98700, 843273.0, 1126], [20240801, 8.55, 8.55, 8.55, 8.52, 8.52, 210400, 1794788.0, 1127], [20240801, 8.52, 8.53, 8.54, 8.52, 8.54, 58500, 498858.0, 1128], [20240801, 8.54, 8.52, 8.54, 8.52, 8.54, 72800, 620831.0, 1129], [20240801, 8.54, 8.54, 8.54, 8.52, 8.53, 61000, 520224.0, 1130], [20240801, 8.53, 8.52, 8.54, 8.52, 8.53, 372600, 3176528.75, 1301], [20240801, 8.53, 8.52, 8.54, 8.52, 8.54, 124000, 1057401.0, 1302], [20240801, 8.54, 8.53, 8.54, 8.52, 8.54, 98600, 841088.0, 1303], [20240801, 8.54, 8.53, 8.55, 8.53, 8.54, 84100, 718252.0, 1304], [20240801, 8.54, 8.54, 8.55, 8.54, 8.55, 161500, 1379476.0, 1305], [20240801, 8.55, 8.55, 8.55, 8.54, 8.55, 94100, 804233.0, 1306], [20240801, 8.55, 8.54, 8.55, 8.54, 8.55, 75000, 640951.0, 1307], [20240801, 8.55, 8.55, 8.55, 8.53, 8.53, 255100, 2178051.0, 1308], [20240801, 8.53, 8.53, 8.54, 8.52, 8.53, 195200, 1664770.0, 1309], [20240801, 8.53, 8.52, 8.53, 8.52, 8.52, 77900, 664131.0, 1310], [20240801, 8.52, 8.52, 8.53, 8.52, 8.53, 43500, 370845.0, 1311], [20240801, 8.53, 8.53, 8.53, 8.52, 8.52, 172300, 1468487.0, 1312], [20240801, 8.52, 8.52, 8.53, 8.51, 8.51, 170600, 1453572.0, 1313], [20240801, 8.51, 8.51, 8.53, 8.51, 8.53, 174700, 1488549.0, 1314], [20240801, 8.53, 8.52, 8.53, 8.52, 8.53, 46200, 393887.0, 1315], [20240801, 8.53, 8.53, 8.53, 8.52, 8.53, 73600, 627457.0, 1316], [20240801, 8.53, 8.52, 8.53, 8.52, 8.53, 62200, 530270.0, 1317], [20240801, 8.53, 8.53, 8.54, 8.53, 8.53, 258000, 2201819.5, 1318], [20240801, 8.53, 8.54, 8.54, 8.53, 8.54, 86800, 741014.0, 1319], [20240801, 8.54, 8.53, 8.55, 8.53, 8.54, 186900, 1595400.0, 1320], [20240801, 8.54, 8.55, 8.55, 8.54, 8.54, 96100, 821347.0, 1321], [20240801, 8.54, 8.55, 8.55, 8.53, 8.53, 237800, 2030954.0, 1322], [20240801, 8.53, 8.53, 8.54, 8.53, 8.53, 90400, 771370.0, 1323], [20240801, 8.53, 8.53, 8.54, 8.53, 8.54, 50500, 431030.0, 1324], [20240801, 8.54, 8.53, 8.54, 8.53, 8.53, 111200, 949212.0, 1325], [20240801, 8.53, 8.54, 8.54, 8.53, 8.54, 196500, 1678004.0, 1326], [20240801, 8.54, 8.53, 8.54, 8.53, 8.53, 62800, 536039.0, 1327], [20240801, 8.53, 8.53, 8.54, 8.53, 8.54, 74100, 632584.06, 1328], [20240801, 8.54, 8.54, 8.55, 8.53, 8.53, 145500, 1241918.0, 1329], [20240801, 8.53, 8.53, 8.55, 8.53, 8.54, 66500, 568105.0, 1330], [20240801, 8.54, 8.55, 8.55, 8.54, 8.55, 137000, 1171174.0, 1331], [20240801, 8.55, 8.55, 8.55, 8.54, 8.54, 51400, 439277.0, 1332], [20240801, 8.54, 8.55, 8.55, 8.54, 8.54, 59600, 509401.0, 1333], [20240801, 8.54, 8.55, 8.55, 8.54, 8.55, 59900, 511981.0, 1334], [20240801, 8.55, 8.55, 8.57, 8.55, 8.56, 631700, 5407929.0, 1335], [20240801, 8.56, 8.57, 8.57, 8.55, 8.56, 269300, 2305644.0, 1336], [20240801, 8.56, 8.56, 8.57, 8.54, 8.55, 423500, 3620526.25, 1337], [20240801, 8.55, 8.55, 8.56, 8.55, 8.56, 75300, 644475.0, 1338], [20240801, 8.56, 8.55, 8.56, 8.55, 8.56, 78000, 667511.0, 1339], [20240801, 8.56, 8.56, 8.56, 8.55, 8.56, 91200, 780497.0, 1340], [20240801, 8.56, 8.56, 8.57, 8.55, 8.57, 146400, 1253331.0, 1341], [20240801, 8.57, 8.56, 8.57, 8.55, 8.56, 170100, 1455807.0, 1342], [20240801, 8.56, 8.56, 8.56, 8.55, 8.56, 46000, 393637.0, 1343], [20240801, 8.56, 8.56, 8.57, 8.55, 8.56, 127100, 1088476.0, 1344], [20240801, 8.56, 8.56, 8.57, 8.56, 8.56, 102200, 875257.0, 1345], [20240801, 8.56, 8.56, 8.57, 8.56, 8.56, 83400, 714395.0, 1346], [20240801, 8.56, 8.57, 8.57, 8.56, 8.56, 140100, 1200139.0, 1347], [20240801, 8.56, 8.56, 8.57, 8.56, 8.57, 117800, 1009023.31, 1348], [20240801, 8.57, 8.57, 8.57, 8.56, 8.56, 106800, 915128.0, 1349], [20240801, 8.56, 8.57, 8.58, 8.57, 8.58, 239500, 2052884.0, 1350], [20240801, 8.58, 8.57, 8.58, 8.57, 8.57, 154500, 1325495.0, 1351], [20240801, 8.57, 8.57, 8.58, 8.57, 8.57, 107900, 925485.0, 1352], [20240801, 8.57, 8.57, 8.58, 8.57, 8.57, 133600, 1145658.0, 1353], [20240801, 8.57, 8.57, 8.58, 8.57, 8.58, 87800, 753088.0, 1354], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 137300, 1177945.0, 1355], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 223600, 1918341.0, 1356], [20240801, 8.58, 8.58, 8.59, 8.57, 8.58, 287100, 2463581.0, 1357], [20240801, 8.58, 8.58, 8.59, 8.57, 8.57, 165100, 1416621.0, 1358], [20240801, 8.57, 8.58, 8.58, 8.57, 8.58, 79600, 682895.0, 1359], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 122800, 1053679.0, 1400], [20240801, 8.58, 8.59, 8.59, 8.57, 8.58, 192800, 1654238.0, 1401], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 128300, 1100592.0, 1402], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 85900, 736675.0, 1403], [20240801, 8.58, 8.57, 8.58, 8.56, 8.56, 409200, 3506781.0, 1404], [20240801, 8.56, 8.56, 8.57, 8.56, 8.57, 144500, 1238039.0, 1405], [20240801, 8.57, 8.56, 8.57, 8.56, 8.57, 96000, 822518.0, 1406], [20240801, 8.57, 8.56, 8.58, 8.56, 8.56, 79300, 679419.0, 1407], [20240801, 8.56, 8.56, 8.57, 8.56, 8.56, 52700, 451540.0, 1408], [20240801, 8.56, 8.57, 8.57, 8.56, 8.57, 90700, 776979.0, 1409], [20240801, 8.57, 8.57, 8.57, 8.56, 8.57, 94500, 809766.0, 1410], [20240801, 8.57, 8.57, 8.57, 8.56, 8.56, 206100, 1766138.0, 1411], [20240801, 8.56, 8.57, 8.58, 8.57, 8.58, 164900, 1413226.0, 1412], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 52400, 449386.0, 1413], [20240801, 8.58, 8.58, 8.58, 8.58, 8.58, 81100, 695616.0, 1414], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 376100, 3226654.0, 1415], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 240200, 2061292.0, 1416], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 151000, 1295378.0, 1417], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 54400, 466692.0, 1418], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 69800, 598275.12, 1419], [20240801, 8.58, 8.58, 8.58, 8.57, 8.57, 90700, 777963.0, 1420], [20240801, 8.57, 8.58, 8.58, 8.57, 8.57, 520100, 4458623.0, 1421], [20240801, 8.57, 8.57, 8.57, 8.56, 8.57, 92100, 789225.56, 1422], [20240801, 8.57, 8.57, 8.57, 8.56, 8.57, 104700, 896870.0, 1423], [20240801, 8.57, 8.56, 8.57, 8.56, 8.57, 60600, 519272.0, 1424], [20240801, 8.57, 8.56, 8.57, 8.56, 8.56, 89500, 766708.0, 1425], [20240801, 8.56, 8.57, 8.58, 8.56, 8.57, 91300, 782227.0, 1426], [20240801, 8.57, 8.56, 8.58, 8.56, 8.57, 112000, 959716.0, 1427], [20240801, 8.57, 8.58, 8.58, 8.56, 8.57, 395500, 3386314.0, 1428], [20240801, 8.57, 8.57, 8.58, 8.56, 8.57, 292900, 2510133.5, 1429], [20240801, 8.57, 8.56, 8.58, 8.56, 8.58, 383800, 3292056.0, 1430], [20240801, 8.58, 8.58, 8.59, 8.58, 8.58, 398400, 3418204.5, 1431], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 191300, 1641270.0, 1432], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 102400, 878385.0, 1433], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 173100, 1484118.0, 1434], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 89900, 771125.0, 1435], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 85100, 729966.0, 1436], [20240801, 8.58, 8.58, 8.59, 8.57, 8.58, 403200, 3459311.0, 1437], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 188300, 1615507.0, 1438], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 103900, 891276.0, 1439], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 558400, 4786703.0, 1440], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 97300, 834439.0, 1441], [20240801, 8.58, 8.58, 8.58, 8.57, 8.57, 378600, 3244959.0, 1442], [20240801, 8.57, 8.57, 8.58, 8.56, 8.57, 200000, 1714541.12, 1443], [20240801, 8.57, 8.58, 8.58, 8.57, 8.58, 353600, 3032567.0, 1444], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 61700, 529200.0, 1445], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 425200, 3644225.0, 1446], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 426200, 3656835.0, 1447], [20240801, 8.58, 8.57, 8.58, 8.57, 8.58, 88800, 761432.0, 1448], [20240801, 8.58, 8.58, 8.59, 8.57, 8.58, 259900, 2229578.0, 1449], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 190900, 1637950.75, 1450], [20240801, 8.58, 8.59, 8.59, 8.58, 8.59, 436500, 3748166.0, 1451], [20240801, 8.59, 8.59, 8.59, 8.58, 8.58, 742800, 6379395.5, 1452], [20240801, 8.58, 8.58, 8.59, 8.57, 8.58, 284800, 2443474.0, 1453], [20240801, 8.58, 8.58, 8.58, 8.57, 8.58, 188600, 1618194.5, 1454], [20240801, 8.58, 8.58, 8.59, 8.58, 8.58, 135200, 1160379.0, 1455], [20240801, 8.58, 8.59, 8.59, 8.57, 8.58, 328400, 2818672.0, 1456], [20240801, 8.58, 8.59, 8.59, 8.57, 8.58, 217700, 1867225.0, 1457], [20240801, 8.58, 8.58, 8.58, 8.58, 8.58, 0, 0.0, 1458], [20240801, 8.58, 8.58, 8.58, 8.58, 8.58, 0, 0.0, 1459], [20240801, 8.58, 8.57, 8.57, 8.57, 8.57, 576900, 4943604.5, 1500], [20240802, 8.57, 8.56, 8.59, 8.54, 8.56, 1163200, 9958386.0, 931], [20240802, 8.56, 8.57, 8.6, 8.57, 8.58, 535100, 4594463.0, 932], [20240802, 8.58, 8.58, 8.59, 8.57, 8.57, 191100, 1639429.0, 933], [20240802, 8.57, 8.58, 8.58, 8.55, 8.56, 313400, 2683535.0, 934], [20240802, 8.56, 8.56, 8.56, 8.54, 8.54, 214300, 1831424.0, 935], [20240802, 8.54, 8.54, 8.54, 8.52, 8.53, 242800, 2071200.75, 936], [20240802, 8.53, 8.52, 8.53, 8.51, 8.52, 382300, 3256645.0, 937], [20240802, 8.52, 8.52, 8.54, 8.52, 8.54, 137500, 1173012.0, 938], [20240802, 8.54, 8.53, 8.54, 8.53, 8.54, 137500, 1173172.0, 939], [20240802, 8.54, 8.53, 8.55, 8.53, 8.54, 161200, 1376693.0, 940], [20240802, 8.54, 8.54, 8.56, 8.54, 8.55, 167100, 1429167.0, 941], [20240802, 8.55, 8.56, 8.57, 8.55, 8.57, 390400, 3343391.0, 942], [20240802, 8.57, 8.56, 8.57, 8.55, 8.55, 118700, 1016248.0, 943], [20240802, 8.55, 8.56, 8.56, 8.54, 8.55, 237800, 2033235.0, 944], [20240802, 8.55, 8.55, 8.55, 8.54, 8.55, 104700, 894688.0, 945], [20240802, 8.55, 8.54, 8.55, 8.54, 8.55, 78100, 667241.0, 946], [20240802, 8.55, 8.54, 8.55, 8.54, 8.55, 62100, 530458.0, 947], [20240802, 8.55, 8.55, 8.55, 8.52, 8.53, 331000, 2824061.0, 948], [20240802, 8.53, 8.52, 8.53, 8.52, 8.52, 118700, 1011402.0, 949], [20240802, 8.52, 8.53, 8.53, 8.51, 8.52, 210100, 1789047.0, 950], [20240802, 8.52, 8.5, 8.51, 8.49, 8.49, 408000, 3468672.0, 951], [20240802, 8.49, 8.5, 8.5, 8.49, 8.49, 236500, 2008186.0, 952], [20240802, 8.49, 8.49, 8.5, 8.49, 8.49, 266300, 2262058.0, 953], [20240802, 8.49, 8.49, 8.49, 8.48, 8.48, 102900, 873147.0, 954], [20240802, 8.48, 8.49, 8.49, 8.47, 8.48, 454700, 3855388.0, 955], [20240802, 8.48, 8.48, 8.5, 8.48, 8.49, 213200, 1810028.0, 956], [20240802, 8.49, 8.49, 8.5, 8.48, 8.49, 157500, 1337076.0, 957], [20240802, 8.49, 8.48, 8.49, 8.48, 8.48, 68700, 582944.0, 958], [20240802, 8.48, 8.48, 8.49, 8.48, 8.49, 45700, 387685.0, 959], [20240802, 8.49, 8.48, 8.49, 8.48, 8.48, 43100, 365687.0, 1000], [20240802, 8.48, 8.48, 8.49, 8.48, 8.48, 360800, 3060308.0, 1001], [20240802, 8.48, 8.48, 8.49, 8.47, 8.47, 316600, 2684155.0, 1002], [20240802, 8.47, 8.47, 8.48, 8.46, 8.46, 618800, 5241018.0, 1003], [20240802, 8.46, 8.46, 8.47, 8.46, 8.46, 172500, 1459660.0, 1004], [20240802, 8.46, 8.46, 8.47, 8.45, 8.45, 253200, 2141757.0, 1005], [20240802, 8.45, 8.45, 8.46, 8.44, 8.44, 227000, 1917899.0, 1006], [20240802, 8.44, 8.45, 8.45, 8.43, 8.44, 454800, 3839210.0, 1007], [20240802, 8.44, 8.43, 8.44, 8.43, 8.44, 212300, 1790088.0, 1008], [20240802, 8.44, 8.43, 8.43, 8.42, 8.42, 333100, 2807113.0, 1009], [20240802, 8.42, 8.42, 8.43, 8.42, 8.43, 208400, 1755773.0, 1010], [20240802, 8.43, 8.43, 8.43, 8.4, 8.4, 678000, 5702023.0, 1011], [20240802, 8.4, 8.41, 8.42, 8.4, 8.42, 241700, 2031874.0, 1012], [20240802, 8.42, 8.41, 8.42, 8.41, 8.41, 222100, 1869085.0, 1013], [20240802, 8.41, 8.42, 8.42, 8.41, 8.42, 95200, 801397.0, 1014], [20240802, 8.42, 8.41, 8.44, 8.41, 8.43, 539600, 4551177.0, 1015], [20240802, 8.43, 8.43, 8.44, 8.43, 8.44, 209100, 1763589.0, 1016], [20240802, 8.44, 8.44, 8.47, 8.44, 8.47, 155100, 1311637.0, 1017], [20240802, 8.47, 8.47, 8.47, 8.46, 8.46, 328200, 2778237.0, 1018], [20240802, 8.46, 8.46, 8.47, 8.45, 8.47, 184600, 1562088.0, 1019], [20240802, 8.47, 8.47, 8.47, 8.46, 8.47, 95000, 804288.0, 1020], [20240802, 8.47, 8.46, 8.47, 8.46, 8.47, 75700, 640672.0, 1021], [20240802, 8.47, 8.47, 8.49, 8.47, 8.49, 369400, 3130879.0, 1022], [20240802, 8.49, 8.47, 8.48, 8.47, 8.48, 144900, 1228383.0, 1023], [20240802, 8.48, 8.47, 8.47, 8.46, 8.47, 204800, 1734219.0, 1024], [20240802, 8.47, 8.47, 8.49, 8.47, 8.47, 209300, 1774655.0, 1025], [20240802, 8.47, 8.48, 8.48, 8.47, 8.48, 107800, 913954.0, 1026], [20240802, 8.48, 8.48, 8.49, 8.46, 8.47, 130000, 1101627.0, 1027], [20240802, 8.47, 8.46, 8.47, 8.46, 8.47, 19000, 160784.0, 1028], [20240802, 8.47, 8.47, 8.47, 8.46, 8.46, 36200, 306445.0, 1029], [20240802, 8.46, 8.46, 8.48, 8.46, 8.48, 133600, 1131508.0, 1030], [20240802, 8.48, 8.47, 8.47, 8.46, 8.46, 56100, 475184.0, 1031], [20240802, 8.46, 8.46, 8.47, 8.46, 8.47, 388600, 3291333.0, 1032], [20240802, 8.47, 8.47, 8.47, 8.46, 8.46, 109000, 922957.0, 1033], [20240802, 8.46, 8.46, 8.47, 8.46, 8.47, 56200, 475948.0, 1034], [20240802, 8.47, 8.46, 8.47, 8.46, 8.47, 49500, 419767.31, 1035], [20240802, 8.47, 8.46, 8.47, 8.46, 8.46, 15500, 131201.0, 1036], [20240802, 8.46, 8.47, 8.48, 8.47, 8.47, 121600, 1030079.0, 1037], [20240802, 8.47, 8.48, 8.48, 8.47, 8.48, 20600, 174612.0, 1038], [20240802, 8.48, 8.48, 8.48, 8.47, 8.47, 40500, 343057.0, 1039], [20240802, 8.47, 8.47, 8.47, 8.46, 8.46, 113400, 960200.0, 1040], [20240802, 8.46, 8.46, 8.47, 8.46, 8.47, 35400, 299688.0, 1041], [20240802, 8.47, 8.46, 8.47, 8.46, 8.47, 15900, 134526.0, 1042], [20240802, 8.47, 8.46, 8.47, 8.46, 8.46, 30300, 256385.0, 1043], [20240802, 8.46, 8.46, 8.47, 8.46, 8.46, 30400, 257304.0, 1044], [20240802, 8.46, 8.46, 8.48, 8.46, 8.47, 262500, 2223612.0, 1045], [20240802, 8.47, 8.47, 8.48, 8.47, 8.48, 55800, 473067.0, 1046], [20240802, 8.48, 8.48, 8.49, 8.48, 8.48, 27000, 228960.0, 1047], [20240802, 8.48, 8.48, 8.49, 8.48, 8.48, 70800, 600573.0, 1048], [20240802, 8.48, 8.48, 8.49, 8.48, 8.48, 48000, 407052.0, 1049], [20240802, 8.48, 8.48, 8.49, 8.47, 8.47, 67400, 571532.0, 1050], [20240802, 8.47, 8.48, 8.48, 8.47, 8.48, 53900, 457023.0, 1051], [20240802, 8.48, 8.48, 8.48, 8.47, 8.47, 12400, 105111.0, 1052], [20240802, 8.47, 8.47, 8.48, 8.47, 8.48, 18800, 159401.0, 1053], [20240802, 8.48, 8.47, 8.47, 8.47, 8.47, 23000, 194892.0, 1054], [20240802, 8.47, 8.47, 8.47, 8.47, 8.47, 13500, 114345.0, 1055], [20240802, 8.47, 8.47, 8.48, 8.47, 8.47, 16500, 139797.0, 1056], [20240802, 8.47, 8.48, 8.48, 8.47, 8.48, 97600, 827538.0, 1057], [20240802, 8.48, 8.47, 8.48, 8.47, 8.47, 15700, 133095.0, 1058], [20240802, 8.47, 8.47, 8.48, 8.47, 8.48, 28300, 239859.0, 1059], [20240802, 8.48, 8.48, 8.48, 8.47, 8.47, 13200, 111881.0, 1100], [20240802, 8.47, 8.48, 8.48, 8.47, 8.48, 202200, 1714481.0, 1101], [20240802, 8.48, 8.48, 8.49, 8.48, 8.49, 39200, 332733.0, 1102], [20240802, 8.49, 8.48, 8.49, 8.48, 8.48, 20800, 176523.0, 1103], [20240802, 8.48, 8.49, 8.49, 8.47, 8.47, 142800, 1210767.0, 1104], [20240802, 8.47, 8.47, 8.48, 8.46, 8.47, 244400, 2070101.0, 1105], [20240802, 8.47, 8.47, 8.47, 8.46, 8.47, 37800, 319962.0, 1106], [20240802, 8.47, 8.47, 8.47, 8.46, 8.46, 12800, 108305.0, 1107], [20240802, 8.46, 8.46, 8.47, 8.46, 8.46, 39500, 334296.0, 1108], [20240802, 8.46, 8.46, 8.47, 8.46, 8.47, 27200, 230203.0, 1109], [20240802, 8.47, 8.46, 8.47, 8.46, 8.46, 36100, 305454.0, 1110], [20240802, 8.46, 8.47, 8.47, 8.46, 8.46, 34800, 294388.09, 1111], [20240802, 8.46, 8.46, 8.48, 8.46, 8.48, 178300, 1510164.0, 1112], [20240802, 8.48, 8.48, 8.48, 8.47, 8.48, 113700, 964173.0, 1113], [20240802, 8.48, 8.47, 8.48, 8.47, 8.48, 8100, 68657.0, 1114], [20240802, 8.48, 8.48, 8.48, 8.47, 8.47, 25500, 216086.0, 1115], [20240802, 8.47, 8.48, 8.49, 8.48, 8.49, 72800, 617496.0, 1116], [20240802, 8.49, 8.49, 8.49, 8.48, 8.49, 35600, 302158.0, 1117], [20240802, 8.49, 8.48, 8.49, 8.48, 8.48, 46600, 395401.0, 1118], [20240802, 8.48, 8.49, 8.49, 8.48, 8.48, 38000, 322555.0, 1119], [20240802, 8.48, 8.49, 8.49, 8.48, 8.48, 31100, 263910.0, 1120], [20240802, 8.48, 8.48, 8.48, 8.47, 8.48, 104600, 886965.0, 1121], [20240802, 8.48, 8.48, 8.48, 8.47, 8.47, 38900, 329713.0, 1122], [20240802, 8.47, 8.47, 8.48, 8.47, 8.47, 32000, 271278.0, 1123], [20240802, 8.47, 8.48, 8.48, 8.47, 8.47, 29600, 250938.0, 1124], [20240802, 8.47, 8.47, 8.48, 8.47, 8.47, 21400, 181430.0, 1125], [20240802, 8.47, 8.48, 8.48, 8.47, 8.47, 45400, 384897.0, 1126], [20240802, 8.47, 8.48, 8.48, 8.47, 8.47, 28400, 240789.0, 1127], [20240802, 8.47, 8.48, 8.48, 8.47, 8.47, 38500, 326331.0, 1128], [20240802, 8.47, 8.47, 8.48, 8.47, 8.47, 29800, 252590.0, 1129], [20240802, 8.47, 8.47, 8.48, 8.47, 8.48, 94900, 804116.0, 1130], [20240802, 8.48, 8.48, 8.48, 8.46, 8.47, 371200, 3144333.0, 1301], [20240802, 8.47, 8.47, 8.48, 8.47, 8.47, 212200, 1798345.0, 1302], [20240802, 8.47, 8.47, 8.48, 8.47, 8.48, 19000, 160981.0, 1303], [20240802, 8.48, 8.47, 8.48, 8.47, 8.47, 31300, 265139.0, 1304], [20240802, 8.47, 8.47, 8.48, 8.47, 8.47, 23900, 202542.0, 1305], [20240802, 8.47, 8.48, 8.5, 8.48, 8.48, 280500, 2381039.0, 1306], [20240802, 8.48, 8.48, 8.48, 8.48, 8.48, 15200, 128896.0, 1307], [20240802, 8.48, 8.48, 8.49, 8.48, 8.49, 266800, 2265072.0, 1308], [20240802, 8.49, 8.48, 8.5, 8.48, 8.49, 104700, 888966.0, 1309], [20240802, 8.49, 8.5, 8.5, 8.49, 8.5, 43000, 365262.0, 1310], [20240802, 8.5, 8.49, 8.51, 8.49, 8.51, 571700, 4864745.0, 1311], [20240802, 8.51, 8.51, 8.52, 8.51, 8.51, 34100, 290441.0, 1312], [20240802, 8.51, 8.52, 8.52, 8.51, 8.51, 103200, 879181.0, 1313], [20240802, 8.51, 8.52, 8.52, 8.51, 8.52, 64300, 547757.0, 1314], [20240802, 8.52, 8.52, 8.52, 8.51, 8.52, 24900, 212114.0, 1315], [20240802, 8.52, 8.52, 8.52, 8.51, 8.51, 192000, 1634334.0, 1316], [20240802, 8.51, 8.52, 8.52, 8.5, 8.5, 103500, 881427.0, 1317], [20240802, 8.5, 8.5, 8.51, 8.5, 8.5, 14600, 124215.0, 1318], [20240802, 8.5, 8.51, 8.51, 8.5, 8.51, 110300, 938428.0, 1319], [20240802, 8.51, 8.51, 8.51, 8.5, 8.5, 76500, 650484.0, 1320], [20240802, 8.5, 8.51, 8.51, 8.5, 8.5, 88000, 748247.0, 1321], [20240802, 8.5, 8.51, 8.51, 8.5, 8.51, 104200, 886691.0, 1322], [20240802, 8.51, 8.51, 8.52, 8.5, 8.51, 98800, 840969.0, 1323], [20240802, 8.51, 8.52, 8.53, 8.51, 8.52, 202000, 1721230.0, 1324], [20240802, 8.52, 8.52, 8.53, 8.52, 8.53, 58300, 497202.0, 1325], [20240802, 8.53, 8.52, 8.53, 8.52, 8.52, 126700, 1080004.0, 1326], [20240802, 8.52, 8.52, 8.53, 8.52, 8.53, 71600, 610538.0, 1327], [20240802, 8.53, 8.53, 8.53, 8.51, 8.51, 163600, 1394103.0, 1328], [20240802, 8.51, 8.52, 8.52, 8.51, 8.51, 36800, 313439.0, 1329], [20240802, 8.51, 8.51, 8.53, 8.51, 8.52, 192400, 1639390.0, 1330], [20240802, 8.52, 8.52, 8.53, 8.51, 8.51, 123000, 1048354.0, 1331], [20240802, 8.51, 8.51, 8.53, 8.51, 8.52, 210300, 1792656.0, 1332], [20240802, 8.52, 8.53, 8.53, 8.52, 8.52, 70200, 598649.0, 1333], [20240802, 8.52, 8.52, 8.53, 8.52, 8.53, 68900, 587627.0, 1334], [20240802, 8.53, 8.52, 8.53, 8.52, 8.53, 65800, 561249.0, 1335], [20240802, 8.53, 8.53, 8.53, 8.52, 8.52, 89300, 761578.0, 1336], [20240802, 8.52, 8.53, 8.53, 8.52, 8.53, 31100, 265262.0, 1337], [20240802, 8.53, 8.52, 8.53, 8.52, 8.53, 122000, 1040335.0, 1338], [20240802, 8.53, 8.53, 8.53, 8.52, 8.53, 19300, 164556.0, 1339], [20240802, 8.53, 8.53, 8.53, 8.52, 8.53, 35500, 302745.0, 1340], [20240802, 8.53, 8.53, 8.53, 8.5, 8.5, 378700, 3224243.0, 1341], [20240802, 8.5, 8.51, 8.52, 8.5, 8.52, 171300, 1456724.0, 1342], [20240802, 8.52, 8.51, 8.52, 8.5, 8.5, 95300, 811393.0, 1343], [20240802, 8.5, 8.51, 8.51, 8.5, 8.51, 41500, 352911.0, 1344], [20240802, 8.51, 8.5, 8.51, 8.5, 8.5, 29100, 247474.0, 1345], [20240802, 8.5, 8.5, 8.51, 8.5, 8.5, 111500, 947794.0, 1346], [20240802, 8.5, 8.5, 8.5, 8.5, 8.5, 116300, 988550.0, 1347], [20240802, 8.5, 8.5, 8.51, 8.5, 8.5, 42800, 363803.0, 1348], [20240802, 8.5, 8.5, 8.51, 8.5, 8.5, 30900, 262719.0, 1349], [20240802, 8.5, 8.5, 8.51, 8.5, 8.51, 48700, 414275.0, 1350], [20240802, 8.51, 8.5, 8.51, 8.49, 8.49, 135400, 1150672.0, 1351], [20240802, 8.49, 8.49, 8.51, 8.49, 8.5, 44300, 376513.0, 1352], [20240802, 8.5, 8.5, 8.51, 8.5, 8.5, 59500, 506088.0, 1353], [20240802, 8.5, 8.5, 8.51, 8.5, 8.5, 63800, 542325.0, 1354], [20240802, 8.5, 8.5, 8.5, 8.5, 8.5, 65400, 555888.0, 1355], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 101200, 859917.0, 1356], [20240802, 8.5, 8.51, 8.51, 8.5, 8.51, 66100, 562292.0, 1357], [20240802, 8.51, 8.5, 8.51, 8.5, 8.51, 40200, 341749.0, 1358], [20240802, 8.51, 8.5, 8.51, 8.5, 8.5, 25300, 215123.0, 1359], [20240802, 8.5, 8.51, 8.51, 8.5, 8.5, 49700, 422686.0, 1400], [20240802, 8.5, 8.5, 8.5, 8.49, 8.49, 83200, 707032.0, 1401], [20240802, 8.49, 8.5, 8.5, 8.49, 8.5, 36000, 305890.0, 1402], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 24400, 207299.0, 1403], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 48900, 415294.0, 1404], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 72200, 613633.0, 1405], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 16100, 136777.0, 1406], [20240802, 8.5, 8.5, 8.5, 8.49, 8.49, 129600, 1101531.0, 1407], [20240802, 8.49, 8.49, 8.5, 8.49, 8.5, 32200, 273687.0, 1408], [20240802, 8.5, 8.49, 8.5, 8.49, 8.5, 33300, 282915.0, 1409], [20240802, 8.5, 8.5, 8.51, 8.49, 8.5, 214000, 1818858.0, 1410], [20240802, 8.5, 8.5, 8.5, 8.49, 8.49, 47300, 402126.38, 1411], [20240802, 8.49, 8.5, 8.5, 8.49, 8.5, 37500, 318669.0, 1412], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 36000, 305973.0, 1413], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 26800, 227729.0, 1414], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 40200, 341490.0, 1415], [20240802, 8.5, 8.5, 8.5, 8.49, 8.49, 47400, 402685.0, 1416], [20240802, 8.49, 8.49, 8.5, 8.49, 8.49, 60100, 510725.0, 1417], [20240802, 8.49, 8.49, 8.51, 8.49, 8.5, 170200, 1446872.0, 1418], [20240802, 8.5, 8.51, 8.51, 8.49, 8.49, 38800, 329808.0, 1419], [20240802, 8.49, 8.49, 8.51, 8.49, 8.5, 50400, 428407.0, 1420], [20240802, 8.5, 8.5, 8.51, 8.49, 8.5, 125000, 1062922.0, 1421], [20240802, 8.5, 8.51, 8.51, 8.5, 8.5, 25700, 218579.0, 1422], [20240802, 8.5, 8.51, 8.51, 8.49, 8.5, 119400, 1014829.0, 1423], [20240802, 8.5, 8.49, 8.5, 8.49, 8.49, 52900, 449307.0, 1424], [20240802, 8.49, 8.5, 8.5, 8.49, 8.49, 28400, 241260.0, 1425], [20240802, 8.49, 8.49, 8.5, 8.49, 8.5, 58800, 499526.0, 1426], [20240802, 8.5, 8.49, 8.5, 8.49, 8.49, 30000, 254974.0, 1427], [20240802, 8.49, 8.5, 8.5, 8.49, 8.5, 122300, 1039266.0, 1428], [20240802, 8.5, 8.5, 8.51, 8.49, 8.5, 135900, 1155152.0, 1429], [20240802, 8.5, 8.51, 8.51, 8.5, 8.5, 89200, 758386.0, 1430], [20240802, 8.5, 8.5, 8.51, 8.49, 8.5, 150500, 1279230.0, 1431], [20240802, 8.5, 8.5, 8.5, 8.49, 8.49, 67600, 574623.0, 1432], [20240802, 8.49, 8.5, 8.5, 8.49, 8.49, 110900, 942228.0, 1433], [20240802, 8.49, 8.5, 8.5, 8.49, 8.49, 288800, 2451992.0, 1434], [20240802, 8.49, 8.48, 8.5, 8.48, 8.49, 105900, 899152.0, 1435], [20240802, 8.49, 8.49, 8.5, 8.49, 8.49, 38900, 330466.0, 1436], [20240802, 8.49, 8.49, 8.5, 8.49, 8.5, 52800, 448377.0, 1437], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 57100, 484988.0, 1438], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 86400, 734085.0, 1439], [20240802, 8.5, 8.49, 8.5, 8.49, 8.5, 89600, 761111.0, 1440], [20240802, 8.5, 8.5, 8.5, 8.49, 8.49, 43100, 366102.0, 1441], [20240802, 8.49, 8.49, 8.5, 8.48, 8.48, 377700, 3206589.0, 1442], [20240802, 8.48, 8.49, 8.49, 8.48, 8.48, 44000, 373176.0, 1443], [20240802, 8.48, 8.48, 8.49, 8.48, 8.48, 211600, 1794838.12, 1444], [20240802, 8.48, 8.48, 8.49, 8.48, 8.48, 119900, 1017468.0, 1445], [20240802, 8.48, 8.5, 8.5, 8.49, 8.49, 261800, 2224540.0, 1446], [20240802, 8.49, 8.5, 8.5, 8.49, 8.49, 53200, 452112.0, 1447], [20240802, 8.49, 8.5, 8.51, 8.49, 8.5, 416900, 3543305.25, 1448], [20240802, 8.5, 8.5, 8.5, 8.49, 8.5, 92800, 788739.0, 1449], [20240802, 8.5, 8.5, 8.5, 8.49, 8.49, 56700, 481672.0, 1450], [20240802, 8.49, 8.5, 8.51, 8.49, 8.51, 322400, 2740649.0, 1451], [20240802, 8.51, 8.51, 8.51, 8.49, 8.5, 177400, 1508496.12, 1452], [20240802, 8.5, 8.51, 8.51, 8.49, 8.49, 148600, 1262773.0, 1453], [20240802, 8.49, 8.5, 8.5, 8.49, 8.5, 63000, 534720.75, 1454], [20240802, 8.5, 8.5, 8.51, 8.49, 8.51, 116500, 989951.0, 1455], [20240802, 8.51, 8.49, 8.51, 8.49, 8.49, 117600, 1000581.75, 1456], [20240802, 8.49, 8.5, 8.51, 8.49, 8.51, 266700, 2269026.0, 1457], [20240802, 8.51, 8.51, 8.51, 8.51, 8.51, 0, 0.0, 1458], [20240802, 8.51, 8.51, 8.51, 8.51, 8.51, 0, 0.0, 1459], [20240802, 8.51, 8.47, 8.47, 8.47, 8.47, 644500, 5458762.5, 1500], [20240805, 8.47, 8.47, 8.51, 8.46, 8.48, 859400, 7290398.0, 931], [20240805, 8.48, 8.47, 8.49, 8.44, 8.45, 405200, 3429241.0, 932], [20240805, 8.45, 8.45, 8.52, 8.45, 8.48, 1194300, 10142321.0, 933], [20240805, 8.48, 8.48, 8.48, 8.45, 8.46, 349900, 2959628.0, 934], [20240805, 8.46, 8.46, 8.46, 8.44, 8.44, 151400, 1279150.0, 935], [20240805, 8.44, 8.44, 8.47, 8.44, 8.45, 199500, 1686589.75, 936], [20240805, 8.45, 8.44, 8.45, 8.43, 8.45, 120800, 1019479.25, 937], [20240805, 8.45, 8.44, 8.44, 8.42, 8.43, 144300, 1216998.0, 938], [20240805, 8.43, 8.44, 8.44, 8.42, 8.42, 164500, 1386287.0, 939], [20240805, 8.42, 8.42, 8.44, 8.41, 8.43, 238200, 2006477.0, 940], [20240805, 8.43, 8.43, 8.46, 8.43, 8.46, 210500, 1777732.0, 941], [20240805, 8.46, 8.45, 8.45, 8.44, 8.44, 139800, 1180168.0, 942], [20240805, 8.44, 8.43, 8.44, 8.42, 8.44, 101800, 858551.62, 943], [20240805, 8.44, 8.43, 8.44, 8.42, 8.43, 126200, 1063454.0, 944], [20240805, 8.43, 8.42, 8.44, 8.42, 8.44, 145900, 1230573.0, 945], [20240805, 8.44, 8.43, 8.44, 8.42, 8.43, 91700, 773244.0, 946], [20240805, 8.43, 8.43, 8.47, 8.43, 8.46, 220600, 1864468.0, 947], [20240805, 8.46, 8.44, 8.46, 8.44, 8.46, 79900, 675373.0, 948], [20240805, 8.46, 8.46, 8.47, 8.45, 8.47, 117500, 994305.0, 949], [20240805, 8.47, 8.47, 8.49, 8.46, 8.49, 209600, 1776471.0, 950], [20240805, 8.49, 8.49, 8.49, 8.48, 8.48, 119600, 1015123.0, 951], [20240805, 8.48, 8.48, 8.48, 8.47, 8.48, 72100, 611272.0, 952], [20240805, 8.48, 8.49, 8.5, 8.48, 8.48, 152700, 1295810.0, 953], [20240805, 8.48, 8.48, 8.5, 8.48, 8.5, 150100, 1274770.0, 954], [20240805, 8.5, 8.49, 8.51, 8.49, 8.49, 165400, 1405568.0, 955], [20240805, 8.49, 8.48, 8.49, 8.47, 8.49, 143100, 1212607.0, 956], [20240805, 8.49, 8.49, 8.49, 8.48, 8.48, 50000, 424213.0, 957], [20240805, 8.48, 8.47, 8.48, 8.46, 8.47, 49500, 419243.0, 958], [20240805, 8.47, 8.47, 8.47, 8.46, 8.47, 20800, 176080.0, 959], [20240805, 8.47, 8.46, 8.47, 8.46, 8.47, 45000, 380954.0, 1000], [20240805, 8.47, 8.47, 8.47, 8.46, 8.46, 116100, 983110.0, 1001], [20240805, 8.46, 8.46, 8.46, 8.45, 8.45, 99100, 837845.0, 1002], [20240805, 8.45, 8.45, 8.45, 8.43, 8.43, 219800, 1855842.0, 1003], [20240805, 8.43, 8.43, 8.45, 8.42, 8.44, 159000, 1340997.0, 1004], [20240805, 8.44, 8.43, 8.44, 8.42, 8.43, 104800, 883445.0, 1005], [20240805, 8.43, 8.43, 8.44, 8.42, 8.43, 122700, 1034491.0, 1006], [20240805, 8.43, 8.42, 8.43, 8.42, 8.43, 121700, 1025057.0, 1007], [20240805, 8.43, 8.42, 8.43, 8.41, 8.42, 366200, 3082832.25, 1008], [20240805, 8.42, 8.41, 8.42, 8.4, 8.41, 341100, 2867334.0, 1009], [20240805, 8.41, 8.41, 8.41, 8.38, 8.39, 369300, 3100563.0, 1010], [20240805, 8.39, 8.39, 8.4, 8.38, 8.39, 299300, 2510017.0, 1011], [20240805, 8.39, 8.4, 8.41, 8.38, 8.39, 220700, 1853183.0, 1012], [20240805, 8.39, 8.4, 8.4, 8.39, 8.4, 99200, 832875.0, 1013], [20240805, 8.4, 8.39, 8.4, 8.38, 8.4, 682700, 5724870.0, 1014], [20240805, 8.4, 8.39, 8.39, 8.38, 8.39, 178300, 1495437.0, 1015], [20240805, 8.39, 8.39, 8.39, 8.38, 8.39, 132500, 1110838.0, 1016], [20240805, 8.39, 8.39, 8.39, 8.37, 8.39, 328900, 2755966.0, 1017], [20240805, 8.39, 8.38, 8.39, 8.37, 8.38, 173600, 1454389.0, 1018], [20240805, 8.38, 8.37, 8.38, 8.37, 8.37, 66900, 560269.0, 1019], [20240805, 8.37, 8.37, 8.38, 8.36, 8.38, 410200, 3432872.0, 1020], [20240805, 8.38, 8.38, 8.4, 8.38, 8.4, 287000, 2408299.0, 1021], [20240805, 8.4, 8.39, 8.39, 8.38, 8.38, 200500, 1680211.0, 1022], [20240805, 8.38, 8.38, 8.39, 8.38, 8.38, 58400, 489603.0, 1023], [20240805, 8.38, 8.38, 8.39, 8.38, 8.38, 109100, 914455.0, 1024], [20240805, 8.38, 8.39, 8.39, 8.38, 8.39, 314100, 2632972.0, 1025], [20240805, 8.39, 8.38, 8.39, 8.37, 8.37, 183800, 1539839.0, 1026], [20240805, 8.37, 8.38, 8.38, 8.37, 8.37, 83700, 701235.0, 1027], [20240805, 8.37, 8.38, 8.38, 8.37, 8.37, 112900, 945027.0, 1028], [20240805, 8.37, 8.37, 8.38, 8.37, 8.37, 234100, 1959479.0, 1029], [20240805, 8.37, 8.37, 8.38, 8.36, 8.37, 166300, 1391085.0, 1030], [20240805, 8.37, 8.38, 8.39, 8.36, 8.39, 143100, 1199122.0, 1031], [20240805, 8.39, 8.39, 8.4, 8.38, 8.39, 59500, 499187.0, 1032], [20240805, 8.39, 8.4, 8.4, 8.38, 8.4, 73600, 617543.0, 1033], [20240805, 8.4, 8.39, 8.41, 8.39, 8.41, 131500, 1104622.0, 1034], [20240805, 8.41, 8.4, 8.41, 8.39, 8.4, 88300, 741723.0, 1035], [20240805, 8.4, 8.4, 8.4, 8.39, 8.39, 28700, 240912.0, 1036], [20240805, 8.39, 8.4, 8.4, 8.39, 8.4, 22200, 186312.0, 1037], [20240805, 8.4, 8.4, 8.4, 8.39, 8.39, 38400, 322287.0, 1038], [20240805, 8.39, 8.4, 8.4, 8.39, 8.4, 54800, 459997.0, 1039], [20240805, 8.4, 8.39, 8.4, 8.39, 8.39, 95700, 803000.0, 1040], [20240805, 8.39, 8.39, 8.42, 8.39, 8.41, 179900, 1511990.0, 1041], [20240805, 8.41, 8.41, 8.42, 8.41, 8.41, 77500, 651832.0, 1042], [20240805, 8.41, 8.41, 8.42, 8.41, 8.41, 27500, 231408.0, 1043], [20240805, 8.41, 8.41, 8.41, 8.4, 8.41, 112200, 943570.0, 1044], [20240805, 8.41, 8.41, 8.42, 8.41, 8.41, 54100, 455150.0, 1045], [20240805, 8.41, 8.41, 8.43, 8.41, 8.43, 94500, 795656.06, 1046], [20240805, 8.43, 8.42, 8.42, 8.4, 8.41, 183900, 1546704.0, 1047], [20240805, 8.41, 8.41, 8.42, 8.41, 8.41, 37300, 313732.0, 1048], [20240805, 8.41, 8.42, 8.42, 8.41, 8.42, 135400, 1139448.0, 1049], [20240805, 8.42, 8.42, 8.42, 8.4, 8.4, 203600, 1712518.0, 1050], [20240805, 8.4, 8.4, 8.42, 8.4, 8.4, 36900, 310217.0, 1051], [20240805, 8.4, 8.41, 8.42, 8.4, 8.41, 42000, 353244.0, 1052], [20240805, 8.41, 8.42, 8.42, 8.41, 8.41, 30400, 255758.0, 1053], [20240805, 8.41, 8.41, 8.42, 8.4, 8.41, 48800, 410365.0, 1054], [20240805, 8.41, 8.4, 8.41, 8.4, 8.4, 82400, 692969.0, 1055], [20240805, 8.4, 8.4, 8.41, 8.4, 8.4, 59300, 498274.0, 1056], [20240805, 8.4, 8.4, 8.42, 8.4, 8.42, 163200, 1372609.0, 1057], [20240805, 8.42, 8.42, 8.43, 8.41, 8.43, 201500, 1695623.0, 1058], [20240805, 8.43, 8.42, 8.43, 8.41, 8.42, 80200, 675230.0, 1059], [20240805, 8.42, 8.43, 8.44, 8.42, 8.43, 107400, 905281.88, 1100], [20240805, 8.43, 8.43, 8.44, 8.43, 8.44, 171700, 1449157.0, 1101], [20240805, 8.44, 8.44, 8.44, 8.43, 8.44, 64000, 540040.0, 1102], [20240805, 8.44, 8.43, 8.43, 8.42, 8.43, 99600, 839132.0, 1103], [20240805, 8.43, 8.42, 8.44, 8.42, 8.43, 60300, 508509.0, 1104], [20240805, 8.43, 8.43, 8.44, 8.43, 8.44, 26100, 220103.0, 1105], [20240805, 8.44, 8.44, 8.45, 8.43, 8.44, 96800, 816826.0, 1106], [20240805, 8.44, 8.45, 8.45, 8.43, 8.43, 59000, 497622.0, 1107], [20240805, 8.43, 8.43, 8.44, 8.42, 8.44, 79500, 670083.0, 1108], [20240805, 8.44, 8.43, 8.44, 8.43, 8.43, 34600, 291691.0, 1109], [20240805, 8.43, 8.43, 8.44, 8.43, 8.43, 31700, 267284.0, 1110], [20240805, 8.43, 8.43, 8.45, 8.43, 8.44, 115100, 971322.0, 1111], [20240805, 8.44, 8.44, 8.44, 8.43, 8.44, 54300, 458130.0, 1112], [20240805, 8.44, 8.44, 8.44, 8.42, 8.42, 143500, 1209591.0, 1113], [20240805, 8.42, 8.42, 8.43, 8.41, 8.42, 116400, 979815.0, 1114], [20240805, 8.42, 8.42, 8.43, 8.41, 8.42, 46900, 394951.0, 1115], [20240805, 8.42, 8.42, 8.43, 8.42, 8.43, 36700, 309152.0, 1116], [20240805, 8.43, 8.42, 8.44, 8.42, 8.43, 117800, 992782.62, 1117], [20240805, 8.43, 8.43, 8.44, 8.42, 8.43, 80800, 680985.0, 1118], [20240805, 8.43, 8.42, 8.43, 8.41, 8.41, 61500, 517860.0, 1119], [20240805, 8.41, 8.42, 8.43, 8.41, 8.42, 103300, 869339.0, 1120], [20240805, 8.42, 8.43, 8.43, 8.41, 8.42, 103100, 868320.0, 1121], [20240805, 8.42, 8.41, 8.42, 8.41, 8.41, 68600, 577117.0, 1122], [20240805, 8.41, 8.41, 8.43, 8.41, 8.42, 60500, 509432.0, 1123], [20240805, 8.42, 8.41, 8.42, 8.41, 8.42, 60700, 510662.0, 1124], [20240805, 8.42, 8.41, 8.43, 8.41, 8.42, 58900, 495977.0, 1125], [20240805, 8.42, 8.43, 8.43, 8.41, 8.41, 44200, 372027.0, 1126], [20240805, 8.41, 8.42, 8.43, 8.41, 8.42, 69300, 583433.0, 1127], [20240805, 8.42, 8.41, 8.42, 8.41, 8.42, 33200, 279489.0, 1128], [20240805, 8.42, 8.41, 8.42, 8.41, 8.42, 56400, 474483.0, 1129], [20240805, 8.42, 8.42, 8.43, 8.41, 8.41, 32600, 274407.0, 1130], [20240805, 8.41, 8.4, 8.47, 8.4, 8.46, 1273400, 10742953.0, 1301], [20240805, 8.46, 8.47, 8.47, 8.44, 8.46, 184000, 1555564.0, 1302], [20240805, 8.46, 8.45, 8.46, 8.44, 8.46, 120300, 1016462.0, 1303], [20240805, 8.46, 8.45, 8.46, 8.44, 8.45, 95900, 810245.0, 1304], [20240805, 8.45, 8.45, 8.45, 8.43, 8.44, 126800, 1070147.0, 1305], [20240805, 8.44, 8.44, 8.44, 8.42, 8.44, 53400, 450253.0, 1306], [20240805, 8.44, 8.43, 8.44, 8.42, 8.43, 80400, 677784.0, 1307], [20240805, 8.43, 8.43, 8.43, 8.41, 8.42, 59700, 502603.0, 1308], [20240805, 8.42, 8.41, 8.42, 8.4, 8.4, 113300, 952336.0, 1309], [20240805, 8.4, 8.4, 8.4, 8.39, 8.4, 117600, 987801.0, 1310], [20240805, 8.4, 8.4, 8.4, 8.39, 8.39, 176000, 1476953.0, 1311], [20240805, 8.39, 8.39, 8.4, 8.39, 8.39, 39500, 331442.0, 1312], [20240805, 8.39, 8.4, 8.4, 8.38, 8.38, 108900, 913160.0, 1313], [20240805, 8.38, 8.38, 8.4, 8.38, 8.39, 166900, 1400703.0, 1314], [20240805, 8.39, 8.4, 8.4, 8.38, 8.39, 88200, 739779.0, 1315], [20240805, 8.39, 8.38, 8.39, 8.38, 8.39, 157000, 1317065.0, 1316], [20240805, 8.39, 8.39, 8.41, 8.39, 8.4, 96100, 806751.0, 1317], [20240805, 8.4, 8.39, 8.4, 8.38, 8.38, 107200, 899734.0, 1318], [20240805, 8.38, 8.39, 8.4, 8.39, 8.4, 230500, 1934008.0, 1319], [20240805, 8.4, 8.4, 8.4, 8.39, 8.4, 25400, 213340.0, 1320], [20240805, 8.4, 8.4, 8.4, 8.38, 8.38, 129500, 1086532.0, 1321], [20240805, 8.38, 8.38, 8.39, 8.38, 8.38, 87000, 729538.0, 1322], [20240805, 8.38, 8.38, 8.39, 8.38, 8.38, 132400, 1110226.0, 1323], [20240805, 8.38, 8.38, 8.39, 8.38, 8.38, 48300, 404823.0, 1324], [20240805, 8.38, 8.38, 8.4, 8.38, 8.39, 142600, 1196368.0, 1325], [20240805, 8.39, 8.39, 8.4, 8.39, 8.4, 86000, 722103.0, 1326], [20240805, 8.4, 8.4, 8.4, 8.39, 8.39, 50100, 420632.0, 1327], [20240805, 8.39, 8.39, 8.4, 8.39, 8.4, 26100, 218992.0, 1328], [20240805, 8.4, 8.39, 8.4, 8.39, 8.4, 67500, 567367.38, 1329], [20240805, 8.4, 8.4, 8.41, 8.38, 8.39, 165300, 1386584.75, 1330], [20240805, 8.39, 8.4, 8.41, 8.39, 8.39, 92200, 774395.0, 1331], [20240805, 8.39, 8.4, 8.4, 8.39, 8.4, 70300, 590506.0, 1332], [20240805, 8.4, 8.4, 8.41, 8.39, 8.4, 126500, 1061827.0, 1333], [20240805, 8.4, 8.4, 8.4, 8.39, 8.39, 58000, 486802.0, 1334], [20240805, 8.39, 8.39, 8.4, 8.39, 8.39, 41700, 349911.0, 1335], [20240805, 8.39, 8.4, 8.4, 8.39, 8.39, 118100, 990964.0, 1336], [20240805, 8.39, 8.39, 8.4, 8.38, 8.38, 114900, 963006.25, 1337], [20240805, 8.38, 8.39, 8.39, 8.38, 8.39, 155700, 1305210.0, 1338], [20240805, 8.39, 8.39, 8.42, 8.39, 8.42, 665600, 5593504.0, 1339], [20240805, 8.42, 8.41, 8.42, 8.39, 8.4, 293100, 2465853.0, 1340], [20240805, 8.4, 8.41, 8.43, 8.39, 8.42, 330500, 2780554.0, 1341], [20240805, 8.42, 8.42, 8.42, 8.39, 8.41, 151200, 1271170.0, 1342], [20240805, 8.41, 8.41, 8.42, 8.41, 8.41, 176300, 1483062.0, 1343], [20240805, 8.41, 8.41, 8.42, 8.39, 8.42, 133100, 1118489.0, 1344], [20240805, 8.42, 8.42, 8.42, 8.41, 8.42, 163600, 1376750.0, 1345], [20240805, 8.42, 8.41, 8.42, 8.4, 8.41, 143900, 1209705.0, 1346], [20240805, 8.41, 8.41, 8.42, 8.4, 8.42, 205800, 1731149.0, 1347], [20240805, 8.42, 8.42, 8.42, 8.41, 8.41, 116200, 977646.0, 1348], [20240805, 8.41, 8.41, 8.41, 8.4, 8.4, 43200, 363188.0, 1349], [20240805, 8.4, 8.4, 8.4, 8.38, 8.39, 210200, 1764162.88, 1350], [20240805, 8.39, 8.4, 8.41, 8.39, 8.39, 147200, 1235797.0, 1351], [20240805, 8.39, 8.4, 8.4, 8.38, 8.4, 161200, 1352283.0, 1352], [20240805, 8.4, 8.39, 8.4, 8.38, 8.38, 101800, 853504.0, 1353], [20240805, 8.38, 8.38, 8.39, 8.37, 8.38, 223700, 1874081.0, 1354], [20240805, 8.38, 8.4, 8.41, 8.39, 8.41, 692100, 5811566.0, 1355], [20240805, 8.41, 8.41, 8.41, 8.39, 8.4, 159000, 1335091.0, 1356], [20240805, 8.4, 8.4, 8.41, 8.39, 8.41, 202600, 1701162.0, 1357], [20240805, 8.41, 8.4, 8.4, 8.38, 8.38, 340400, 2855567.0, 1358], [20240805, 8.38, 8.39, 8.4, 8.39, 8.39, 215200, 1805911.0, 1359], [20240805, 8.39, 8.39, 8.4, 8.38, 8.38, 129700, 1087841.0, 1400], [20240805, 8.38, 8.39, 8.39, 8.38, 8.39, 43500, 364725.0, 1401], [20240805, 8.39, 8.38, 8.39, 8.38, 8.38, 130800, 1096556.0, 1402], [20240805, 8.38, 8.39, 8.4, 8.38, 8.4, 397800, 3337075.0, 1403], [20240805, 8.4, 8.4, 8.4, 8.38, 8.4, 254300, 2133443.0, 1404], [20240805, 8.4, 8.38, 8.39, 8.38, 8.38, 178300, 1494702.0, 1405], [20240805, 8.38, 8.38, 8.39, 8.38, 8.39, 328700, 2756099.0, 1406], [20240805, 8.39, 8.38, 8.39, 8.38, 8.39, 91900, 770921.0, 1407], [20240805, 8.39, 8.38, 8.39, 8.37, 8.37, 189600, 1588171.0, 1408], [20240805, 8.37, 8.38, 8.38, 8.37, 8.38, 84300, 705714.0, 1409], [20240805, 8.38, 8.37, 8.37, 8.36, 8.37, 232600, 1946423.75, 1410], [20240805, 8.37, 8.37, 8.37, 8.36, 8.36, 49000, 409833.0, 1411], [20240805, 8.36, 8.37, 8.37, 8.35, 8.36, 916300, 7655171.0, 1412], [20240805, 8.36, 8.36, 8.39, 8.35, 8.39, 537600, 4497555.0, 1413], [20240805, 8.39, 8.39, 8.39, 8.37, 8.38, 127900, 1072318.0, 1414], [20240805, 8.38, 8.38, 8.4, 8.38, 8.39, 122600, 1028752.56, 1415], [20240805, 8.39, 8.39, 8.4, 8.38, 8.4, 135900, 1140762.0, 1416], [20240805, 8.4, 8.4, 8.41, 8.39, 8.41, 181100, 1522044.0, 1417], [20240805, 8.41, 8.42, 8.42, 8.4, 8.4, 161000, 1353559.0, 1418], [20240805, 8.4, 8.4, 8.4, 8.39, 8.4, 103300, 867481.0, 1419], [20240805, 8.4, 8.39, 8.4, 8.39, 8.4, 129400, 1086500.0, 1420], [20240805, 8.4, 8.4, 8.4, 8.38, 8.39, 50200, 421173.0, 1421], [20240805, 8.39, 8.39, 8.39, 8.38, 8.39, 7100, 59527.0, 1422], [20240805, 8.39, 8.39, 8.39, 8.38, 8.39, 48900, 409919.0, 1423], [20240805, 8.39, 8.38, 8.39, 8.38, 8.38, 82500, 691392.0, 1424], [20240805, 8.38, 8.38, 8.39, 8.37, 8.37, 99200, 831100.0, 1425], [20240805, 8.37, 8.37, 8.38, 8.37, 8.37, 26000, 217686.0, 1426], [20240805, 8.37, 8.38, 8.4, 8.38, 8.39, 245800, 2061680.88, 1427], [20240805, 8.39, 8.39, 8.39, 8.38, 8.38, 320400, 2688152.0, 1428], [20240805, 8.38, 8.39, 8.4, 8.38, 8.39, 61900, 519354.0, 1429], [20240805, 8.39, 8.39, 8.4, 8.39, 8.39, 90300, 757656.0, 1430], [20240805, 8.39, 8.39, 8.4, 8.38, 8.39, 127700, 1071431.0, 1431], [20240805, 8.39, 8.38, 8.4, 8.38, 8.4, 429200, 3602295.0, 1432], [20240805, 8.4, 8.39, 8.4, 8.39, 8.4, 109500, 919018.0, 1433], [20240805, 8.4, 8.4, 8.4, 8.39, 8.4, 38600, 324048.0, 1434], [20240805, 8.4, 8.39, 8.4, 8.39, 8.4, 30600, 257016.0, 1435], [20240805, 8.4, 8.4, 8.41, 8.4, 8.4, 124600, 1046867.0, 1436], [20240805, 8.4, 8.4, 8.41, 8.39, 8.4, 48100, 404037.0, 1437], [20240805, 8.4, 8.4, 8.4, 8.39, 8.4, 13700, 115029.0, 1438], [20240805, 8.4, 8.39, 8.4, 8.39, 8.39, 46400, 389438.0, 1439], [20240805, 8.39, 8.39, 8.4, 8.39, 8.4, 180000, 1511735.0, 1440], [20240805, 8.4, 8.4, 8.41, 8.39, 8.4, 95500, 802245.0, 1441], [20240805, 8.4, 8.4, 8.4, 8.39, 8.39, 31700, 266179.0, 1442], [20240805, 8.39, 8.39, 8.4, 8.39, 8.39, 28400, 238338.0, 1443], [20240805, 8.39, 8.4, 8.41, 8.39, 8.41, 152000, 1277207.0, 1444], [20240805, 8.41, 8.4, 8.41, 8.4, 8.41, 22900, 192475.0, 1445], [20240805, 8.41, 8.4, 8.41, 8.4, 8.41, 96100, 807423.0, 1446], [20240805, 8.41, 8.4, 8.43, 8.4, 8.42, 415500, 3496624.5, 1447], [20240805, 8.42, 8.42, 8.43, 8.41, 8.42, 356100, 2997643.0, 1448], [20240805, 8.42, 8.41, 8.43, 8.41, 8.43, 397700, 3347838.75, 1449], [20240805, 8.43, 8.42, 8.44, 8.41, 8.44, 395100, 3328557.25, 1450], [20240805, 8.44, 8.43, 8.43, 8.42, 8.42, 298300, 2514054.0, 1451], [20240805, 8.42, 8.43, 8.43, 8.41, 8.42, 1265500, 10656928.0, 1452], [20240805, 8.42, 8.42, 8.43, 8.42, 8.43, 295600, 2490750.0, 1453], [20240805, 8.43, 8.43, 8.43, 8.42, 8.42, 111300, 937830.0, 1454], [20240805, 8.42, 8.43, 8.43, 8.4, 8.4, 2339700, 19697420.0, 1455], [20240805, 8.4, 8.4, 8.41, 8.39, 8.39, 198500, 1667405.0, 1456], [20240805, 8.39, 8.39, 8.4, 8.38, 8.39, 105300, 883771.0, 1457], [20240805, 8.39, 8.4, 8.4, 8.4, 8.4, 1000, 8395.0, 1458], [20240805, 8.4, 8.4, 8.4, 8.4, 8.4, 0, 0.0, 1459], [20240805, 8.4, 8.38, 8.38, 8.38, 8.38, 375500, 3146991.75, 1500], [20240806, 8.38, 8.43, 8.44, 8.38, 8.43, 810200, 6821648.5, 931], [20240806, 8.43, 8.43, 8.45, 8.41, 8.42, 269300, 2271863.0, 932], [20240806, 8.42, 8.42, 8.43, 8.41, 8.42, 116000, 976671.0, 933], [20240806, 8.42, 8.44, 8.44, 8.4, 8.41, 313700, 2643443.0, 934], [20240806, 8.41, 8.4, 8.41, 8.39, 8.4, 86900, 730300.0, 935], [20240806, 8.4, 8.4, 8.4, 8.39, 8.4, 60000, 503925.0, 936], [20240806, 8.4, 8.39, 8.42, 8.38, 8.41, 306100, 2570800.0, 937], [20240806, 8.41, 8.41, 8.41, 8.4, 8.4, 79200, 665970.0, 938], [20240806, 8.4, 8.4, 8.41, 8.39, 8.4, 165900, 1393535.0, 939], [20240806, 8.4, 8.4, 8.42, 8.4, 8.42, 184900, 1554543.0, 940], [20240806, 8.42, 8.42, 8.42, 8.4, 8.4, 68100, 572757.0, 941], [20240806, 8.4, 8.41, 8.41, 8.39, 8.39, 117200, 984301.0, 942], [20240806, 8.39, 8.4, 8.4, 8.38, 8.38, 325900, 2734076.0, 943], [20240806, 8.38, 8.39, 8.39, 8.37, 8.37, 161700, 1353843.0, 944], [20240806, 8.37, 8.37, 8.39, 8.37, 8.38, 95600, 800951.0, 945], [20240806, 8.38, 8.37, 8.38, 8.36, 8.37, 174600, 1461365.0, 946], [20240806, 8.37, 8.37, 8.37, 8.36, 8.37, 39400, 329525.0, 947], [20240806, 8.37, 8.37, 8.37, 8.36, 8.36, 110500, 924686.0, 948], [20240806, 8.36, 8.37, 8.37, 8.36, 8.36, 52700, 440748.0, 949], [20240806, 8.36, 8.36, 8.36, 8.35, 8.36, 314300, 2627347.0, 950], [20240806, 8.36, 8.36, 8.37, 8.35, 8.36, 231400, 1934335.0, 951], [20240806, 8.36, 8.36, 8.36, 8.35, 8.35, 164200, 1372508.0, 952], [20240806, 8.35, 8.35, 8.36, 8.35, 8.35, 122800, 1025584.0, 953], [20240806, 8.35, 8.35, 8.36, 8.35, 8.35, 57400, 479478.0, 954], [20240806, 8.35, 8.36, 8.36, 8.34, 8.34, 525100, 4383702.0, 955], [20240806, 8.34, 8.34, 8.35, 8.34, 8.35, 61800, 515590.0, 956], [20240806, 8.35, 8.34, 8.35, 8.34, 8.34, 49700, 414551.0, 957], [20240806, 8.34, 8.35, 8.35, 8.34, 8.35, 58200, 485583.0, 958], [20240806, 8.35, 8.35, 8.36, 8.35, 8.36, 196900, 1644613.0, 959], [20240806, 8.36, 8.37, 8.37, 8.35, 8.36, 142100, 1189529.0, 1000], [20240806, 8.36, 8.37, 8.37, 8.33, 8.34, 388800, 3248352.0, 1001], [20240806, 8.34, 8.35, 8.35, 8.34, 8.34, 83000, 692455.0, 1002], [20240806, 8.34, 8.34, 8.35, 8.33, 8.34, 140700, 1173384.0, 1003], [20240806, 8.34, 8.34, 8.35, 8.34, 8.35, 48900, 407945.0, 1004], [20240806, 8.35, 8.35, 8.35, 8.32, 8.33, 236900, 1973900.0, 1005], [20240806, 8.33, 8.33, 8.34, 8.33, 8.34, 152900, 1273962.0, 1006], [20240806, 8.34, 8.33, 8.34, 8.32, 8.32, 104300, 868963.0, 1007], [20240806, 8.32, 8.33, 8.33, 8.32, 8.33, 139100, 1158089.0, 1008], [20240806, 8.33, 8.33, 8.34, 8.32, 8.33, 161200, 1342572.0, 1009], [20240806, 8.33, 8.34, 8.34, 8.32, 8.32, 73800, 614488.0, 1010], [20240806, 8.32, 8.32, 8.33, 8.32, 8.33, 92600, 771078.0, 1011], [20240806, 8.33, 8.33, 8.33, 8.31, 8.32, 242300, 2015906.0, 1012], [20240806, 8.32, 8.31, 8.32, 8.31, 8.31, 110400, 917828.0, 1013], [20240806, 8.31, 8.31, 8.32, 8.31, 8.31, 97100, 807459.0, 1014], [20240806, 8.31, 8.32, 8.32, 8.31, 8.31, 157500, 1309155.0, 1015], [20240806, 8.31, 8.31, 8.34, 8.31, 8.33, 149700, 1246087.0, 1016], [20240806, 8.33, 8.32, 8.33, 8.32, 8.32, 94900, 790261.0, 1017], [20240806, 8.32, 8.32, 8.33, 8.32, 8.32, 64700, 538373.0, 1018], [20240806, 8.32, 8.33, 8.34, 8.32, 8.32, 124000, 1032842.0, 1019], [20240806, 8.32, 8.33, 8.33, 8.32, 8.33, 85400, 710887.0, 1020], [20240806, 8.33, 8.33, 8.33, 8.32, 8.33, 58100, 483521.0, 1021], [20240806, 8.33, 8.33, 8.33, 8.31, 8.32, 319900, 2660360.0, 1022], [20240806, 8.32, 8.32, 8.32, 8.31, 8.32, 118400, 984917.0, 1023], [20240806, 8.32, 8.31, 8.33, 8.31, 8.33, 41700, 346884.0, 1024], [20240806, 8.33, 8.33, 8.33, 8.32, 8.32, 63600, 529593.0, 1025], [20240806, 8.32, 8.33, 8.33, 8.32, 8.32, 40200, 334626.0, 1026], [20240806, 8.32, 8.33, 8.33, 8.32, 8.32, 46100, 383606.0, 1027], [20240806, 8.32, 8.33, 8.33, 8.32, 8.32, 41600, 346302.0, 1028], [20240806, 8.32, 8.32, 8.33, 8.32, 8.33, 66800, 556231.0, 1029], [20240806, 8.33, 8.32, 8.33, 8.32, 8.32, 53700, 447033.0, 1030], [20240806, 8.32, 8.32, 8.32, 8.31, 8.31, 112500, 935814.0, 1031], [20240806, 8.31, 8.32, 8.32, 8.31, 8.31, 134200, 1115627.75, 1032], [20240806, 8.31, 8.32, 8.32, 8.31, 8.32, 67400, 560391.0, 1033], [20240806, 8.32, 8.32, 8.33, 8.31, 8.32, 129800, 1079707.0, 1034], [20240806, 8.32, 8.32, 8.33, 8.32, 8.32, 77300, 643616.0, 1035], [20240806, 8.32, 8.33, 8.33, 8.31, 8.32, 245400, 2040010.0, 1036], [20240806, 8.32, 8.31, 8.32, 8.3, 8.3, 289000, 2401450.25, 1037], [20240806, 8.3, 8.31, 8.31, 8.3, 8.31, 109300, 907864.0, 1038], [20240806, 8.31, 8.31, 8.32, 8.31, 8.32, 24200, 201161.0, 1039], [20240806, 8.32, 8.32, 8.32, 8.31, 8.32, 37200, 309336.0, 1040], [20240806, 8.32, 8.32, 8.32, 8.3, 8.3, 115700, 961467.0, 1041], [20240806, 8.3, 8.31, 8.31, 8.3, 8.31, 103100, 856653.0, 1042], [20240806, 8.31, 8.32, 8.32, 8.31, 8.32, 24400, 202837.0, 1043], [20240806, 8.32, 8.32, 8.32, 8.31, 8.32, 33700, 280196.0, 1044], [20240806, 8.32, 8.32, 8.33, 8.31, 8.32, 210600, 1750949.0, 1045], [20240806, 8.32, 8.32, 8.32, 8.31, 8.32, 43400, 360882.0, 1046], [20240806, 8.32, 8.32, 8.32, 8.31, 8.31, 139600, 1161279.0, 1047], [20240806, 8.31, 8.32, 8.32, 8.31, 8.31, 120900, 1005500.0, 1048], [20240806, 8.31, 8.32, 8.32, 8.31, 8.31, 44300, 368463.0, 1049], [20240806, 8.31, 8.31, 8.32, 8.31, 8.31, 62600, 520358.0, 1050], [20240806, 8.31, 8.31, 8.31, 8.3, 8.31, 351800, 2922901.0, 1051], [20240806, 8.31, 8.31, 8.31, 8.3, 8.31, 107500, 892479.0, 1052], [20240806, 8.31, 8.3, 8.31, 8.29, 8.3, 631700, 5242697.0, 1053], [20240806, 8.3, 8.3, 8.3, 8.29, 8.29, 61700, 511712.0, 1054], [20240806, 8.29, 8.29, 8.3, 8.29, 8.29, 107900, 894581.0, 1055], [20240806, 8.29, 8.3, 8.3, 8.29, 8.29, 111500, 924509.0, 1056], [20240806, 8.29, 8.29, 8.29, 8.27, 8.28, 364100, 3015139.0, 1057], [20240806, 8.28, 8.29, 8.29, 8.27, 8.28, 79600, 658968.0, 1058], [20240806, 8.28, 8.28, 8.29, 8.28, 8.28, 69700, 577356.0, 1059], [20240806, 8.28, 8.28, 8.29, 8.27, 8.27, 102900, 851824.0, 1100], [20240806, 8.27, 8.28, 8.29, 8.28, 8.28, 49700, 411793.0, 1101], [20240806, 8.28, 8.29, 8.3, 8.29, 8.29, 230800, 1913521.0, 1102], [20240806, 8.29, 8.29, 8.29, 8.28, 8.28, 85600, 709436.0, 1103], [20240806, 8.28, 8.29, 8.3, 8.28, 8.29, 122500, 1015519.0, 1104], [20240806, 8.29, 8.3, 8.3, 8.29, 8.29, 97000, 804519.0, 1105], [20240806, 8.29, 8.29, 8.3, 8.29, 8.3, 69400, 575703.0, 1106], [20240806, 8.3, 8.3, 8.31, 8.3, 8.3, 92100, 764541.0, 1107], [20240806, 8.3, 8.3, 8.3, 8.29, 8.29, 112600, 933844.0, 1108], [20240806, 8.29, 8.29, 8.29, 8.28, 8.29, 227300, 1883885.0, 1109], [20240806, 8.29, 8.29, 8.29, 8.28, 8.28, 86600, 717237.0, 1110], [20240806, 8.28, 8.29, 8.29, 8.28, 8.28, 61700, 510524.06, 1111], [20240806, 8.28, 8.29, 8.29, 8.28, 8.29, 46700, 386801.0, 1112], [20240806, 8.29, 8.29, 8.29, 8.28, 8.29, 214000, 1773434.0, 1113], [20240806, 8.29, 8.28, 8.3, 8.28, 8.29, 131900, 1092749.0, 1114], [20240806, 8.29, 8.3, 8.3, 8.28, 8.28, 90600, 750358.0, 1115], [20240806, 8.28, 8.28, 8.28, 8.27, 8.28, 133600, 1106182.0, 1116], [20240806, 8.28, 8.28, 8.29, 8.28, 8.28, 125100, 1036132.0, 1117], [20240806, 8.28, 8.28, 8.29, 8.28, 8.28, 64500, 534236.0, 1118], [20240806, 8.28, 8.28, 8.29, 8.28, 8.28, 91200, 755242.0, 1119], [20240806, 8.28, 8.29, 8.29, 8.27, 8.28, 145700, 1206498.0, 1120], [20240806, 8.28, 8.28, 8.28, 8.26, 8.27, 725100, 5998075.0, 1121], [20240806, 8.27, 8.27, 8.28, 8.27, 8.27, 182200, 1506830.0, 1122], [20240806, 8.27, 8.26, 8.28, 8.26, 8.27, 88100, 728430.62, 1123], [20240806, 8.27, 8.27, 8.27, 8.27, 8.27, 91500, 756847.0, 1124], [20240806, 8.27, 8.27, 8.27, 8.26, 8.27, 95100, 786491.0, 1125], [20240806, 8.27, 8.27, 8.28, 8.27, 8.27, 21800, 180302.0, 1126], [20240806, 8.27, 8.28, 8.29, 8.28, 8.28, 134100, 1110242.0, 1127], [20240806, 8.28, 8.28, 8.29, 8.28, 8.28, 44800, 371148.0, 1128], [20240806, 8.28, 8.28, 8.28, 8.27, 8.27, 85100, 704524.0, 1129], [20240806, 8.27, 8.28, 8.28, 8.28, 8.28, 26300, 217764.0, 1130], [20240806, 8.28, 8.29, 8.31, 8.28, 8.3, 479500, 3976481.0, 1301], [20240806, 8.3, 8.29, 8.31, 8.29, 8.31, 176800, 1467755.0, 1302], [20240806, 8.31, 8.31, 8.31, 8.29, 8.29, 80100, 664873.0, 1303], [20240806, 8.29, 8.29, 8.3, 8.29, 8.29, 56400, 467644.0, 1304], [20240806, 8.29, 8.29, 8.3, 8.29, 8.3, 123200, 1022357.0, 1305], [20240806, 8.3, 8.3, 8.3, 8.29, 8.29, 118100, 979475.0, 1306], [20240806, 8.29, 8.29, 8.29, 8.28, 8.28, 61000, 505204.0, 1307], [20240806, 8.28, 8.28, 8.28, 8.27, 8.27, 153500, 1270207.0, 1308], [20240806, 8.27, 8.27, 8.27, 8.27, 8.27, 130200, 1076722.0, 1309], [20240806, 8.27, 8.27, 8.28, 8.26, 8.27, 161100, 1332797.0, 1310], [20240806, 8.27, 8.27, 8.28, 8.26, 8.26, 73400, 606968.0, 1311], [20240806, 8.26, 8.27, 8.27, 8.26, 8.26, 149400, 1234721.0, 1312], [20240806, 8.26, 8.26, 8.27, 8.26, 8.26, 38500, 318014.0, 1313], [20240806, 8.26, 8.26, 8.27, 8.26, 8.26, 73100, 603864.0, 1314], [20240806, 8.26, 8.26, 8.27, 8.26, 8.27, 126800, 1047465.0, 1315], [20240806, 8.27, 8.26, 8.27, 8.25, 8.26, 169700, 1401367.5, 1316], [20240806, 8.26, 8.25, 8.26, 8.25, 8.25, 26900, 221952.0, 1317], [20240806, 8.25, 8.25, 8.26, 8.25, 8.25, 62500, 515657.0, 1318], [20240806, 8.25, 8.25, 8.26, 8.24, 8.24, 368900, 3042457.0, 1319], [20240806, 8.24, 8.24, 8.25, 8.23, 8.24, 184600, 1520539.0, 1320], [20240806, 8.24, 8.23, 8.25, 8.23, 8.24, 262900, 2166127.0, 1321], [20240806, 8.24, 8.24, 8.25, 8.23, 8.24, 113000, 930566.0, 1322], [20240806, 8.24, 8.24, 8.25, 8.23, 8.24, 338300, 2784886.0, 1323], [20240806, 8.24, 8.23, 8.24, 8.22, 8.24, 218200, 1795685.0, 1324], [20240806, 8.24, 8.24, 8.24, 8.22, 8.22, 182100, 1499141.0, 1325], [20240806, 8.22, 8.22, 8.23, 8.22, 8.22, 119700, 984019.0, 1326], [20240806, 8.22, 8.22, 8.23, 8.21, 8.21, 115500, 949297.0, 1327], [20240806, 8.21, 8.22, 8.22, 8.2, 8.21, 1358800, 11148942.0, 1328], [20240806, 8.21, 8.21, 8.22, 8.2, 8.21, 1366500, 11208398.0, 1329], [20240806, 8.21, 8.21, 8.23, 8.21, 8.23, 134500, 1105697.0, 1330], [20240806, 8.23, 8.22, 8.23, 8.2, 8.2, 302900, 2488080.0, 1331], [20240806, 8.2, 8.2, 8.21, 8.19, 8.2, 398500, 3269361.0, 1332], [20240806, 8.2, 8.2, 8.21, 8.2, 8.21, 186600, 1530395.0, 1333], [20240806, 8.21, 8.2, 8.21, 8.2, 8.2, 237600, 1948867.0, 1334], [20240806, 8.2, 8.2, 8.21, 8.2, 8.21, 494800, 4061956.0, 1335], [20240806, 8.21, 8.21, 8.23, 8.21, 8.22, 183400, 1507373.0, 1336], [20240806, 8.22, 8.22, 8.23, 8.21, 8.22, 73400, 603330.0, 1337], [20240806, 8.22, 8.22, 8.23, 8.22, 8.22, 83600, 687677.0, 1338], [20240806, 8.22, 8.23, 8.23, 8.22, 8.23, 82200, 676051.0, 1339], [20240806, 8.23, 8.22, 8.23, 8.22, 8.23, 83800, 689125.0, 1340], [20240806, 8.23, 8.22, 8.23, 8.22, 8.22, 97400, 801062.0, 1341], [20240806, 8.22, 8.22, 8.24, 8.22, 8.23, 840600, 6899777.5, 1342], [20240806, 8.23, 8.22, 8.23, 8.22, 8.23, 98100, 806586.0, 1343], [20240806, 8.23, 8.22, 8.24, 8.22, 8.24, 265500, 2185354.0, 1344], [20240806, 8.24, 8.24, 8.25, 8.23, 8.25, 526700, 4342719.0, 1345], [20240806, 8.25, 8.24, 8.25, 8.23, 8.23, 337800, 2783806.0, 1346], [20240806, 8.23, 8.23, 8.24, 8.23, 8.24, 144700, 1191130.0, 1347], [20240806, 8.24, 8.23, 8.24, 8.23, 8.24, 102900, 847210.0, 1348], [20240806, 8.24, 8.23, 8.25, 8.23, 8.25, 303400, 2500115.0, 1349], [20240806, 8.25, 8.24, 8.25, 8.23, 8.24, 99600, 820329.0, 1350], [20240806, 8.24, 8.23, 8.24, 8.23, 8.23, 125700, 1034222.88, 1351], [20240806, 8.23, 8.23, 8.24, 8.23, 8.23, 97800, 805014.69, 1352], [20240806, 8.23, 8.24, 8.24, 8.23, 8.23, 92500, 761396.0, 1353], [20240806, 8.23, 8.23, 8.24, 8.22, 8.22, 170400, 1401971.0, 1354], [20240806, 8.22, 8.22, 8.23, 8.22, 8.23, 76000, 624911.0, 1355], [20240806, 8.23, 8.22, 8.23, 8.21, 8.21, 134000, 1100888.0, 1356], [20240806, 8.21, 8.21, 8.22, 8.21, 8.22, 71800, 589711.0, 1357], [20240806, 8.22, 8.22, 8.22, 8.21, 8.22, 100100, 821780.0, 1358], [20240806, 8.22, 8.22, 8.22, 8.21, 8.21, 83900, 688867.0, 1359], [20240806, 8.21, 8.21, 8.22, 8.21, 8.22, 190000, 1561372.0, 1400], [20240806, 8.22, 8.21, 8.22, 8.21, 8.22, 85300, 700598.0, 1401], [20240806, 8.22, 8.22, 8.23, 8.21, 8.22, 125000, 1027223.0, 1402], [20240806, 8.22, 8.23, 8.23, 8.22, 8.23, 48600, 399890.0, 1403], [20240806, 8.23, 8.22, 8.23, 8.22, 8.22, 127700, 1049873.0, 1404], [20240806, 8.22, 8.22, 8.23, 8.21, 8.22, 138700, 1139773.0, 1405], [20240806, 8.22, 8.22, 8.22, 8.21, 8.21, 128900, 1058525.0, 1406], [20240806, 8.21, 8.22, 8.22, 8.21, 8.21, 87300, 716972.0, 1407], [20240806, 8.21, 8.21, 8.22, 8.21, 8.22, 67200, 552185.56, 1408], [20240806, 8.22, 8.22, 8.22, 8.21, 8.22, 73700, 605128.19, 1409], [20240806, 8.22, 8.22, 8.22, 8.2, 8.21, 166100, 1363646.0, 1410], [20240806, 8.21, 8.21, 8.22, 8.21, 8.22, 97600, 801312.0, 1411], [20240806, 8.22, 8.21, 8.22, 8.21, 8.22, 31900, 261983.0, 1412], [20240806, 8.22, 8.21, 8.22, 8.21, 8.22, 72000, 591183.0, 1413], [20240806, 8.22, 8.22, 8.22, 8.21, 8.21, 97900, 804018.0, 1414], [20240806, 8.21, 8.21, 8.22, 8.21, 8.21, 75400, 619104.0, 1415], [20240806, 8.21, 8.21, 8.22, 8.21, 8.22, 34600, 284155.0, 1416], [20240806, 8.22, 8.21, 8.22, 8.21, 8.21, 196500, 1614729.0, 1417], [20240806, 8.21, 8.21, 8.22, 8.21, 8.21, 18600, 152793.0, 1418], [20240806, 8.21, 8.21, 8.22, 8.21, 8.22, 65600, 538763.0, 1419], [20240806, 8.22, 8.21, 8.23, 8.21, 8.22, 187100, 1537896.0, 1420], [20240806, 8.22, 8.22, 8.22, 8.21, 8.21, 141200, 1160592.0, 1421], [20240806, 8.21, 8.22, 8.23, 8.21, 8.22, 142000, 1167232.0, 1422], [20240806, 8.22, 8.22, 8.23, 8.21, 8.22, 91000, 748114.0, 1423], [20240806, 8.22, 8.23, 8.23, 8.21, 8.21, 62500, 513415.0, 1424], [20240806, 8.21, 8.21, 8.22, 8.2, 8.21, 203200, 1668297.0, 1425], [20240806, 8.21, 8.2, 8.22, 8.2, 8.21, 132400, 1087089.0, 1426], [20240806, 8.21, 8.21, 8.23, 8.21, 8.23, 192800, 1584701.0, 1427], [20240806, 8.23, 8.23, 8.23, 8.21, 8.22, 52800, 433976.0, 1428], [20240806, 8.22, 8.23, 8.23, 8.22, 8.22, 202700, 1668020.0, 1429], [20240806, 8.22, 8.22, 8.22, 8.21, 8.22, 153500, 1261009.0, 1430], [20240806, 8.22, 8.22, 8.23, 8.21, 8.22, 92100, 756849.0, 1431], [20240806, 8.22, 8.23, 8.23, 8.21, 8.21, 166800, 1370317.0, 1432], [20240806, 8.21, 8.21, 8.22, 8.2, 8.21, 141400, 1160912.0, 1433], [20240806, 8.21, 8.21, 8.22, 8.21, 8.22, 165800, 1361984.0, 1434], [20240806, 8.22, 8.21, 8.23, 8.21, 8.23, 113400, 932084.0, 1435], [20240806, 8.23, 8.23, 8.24, 8.22, 8.23, 381100, 3136372.25, 1436], [20240806, 8.23, 8.22, 8.24, 8.22, 8.23, 169900, 1398686.0, 1437], [20240806, 8.23, 8.23, 8.24, 8.23, 8.24, 201300, 1656532.0, 1438], [20240806, 8.24, 8.23, 8.24, 8.23, 8.24, 201200, 1656891.0, 1439], [20240806, 8.24, 8.23, 8.25, 8.23, 8.25, 1327900, 10948878.0, 1440], [20240806, 8.25, 8.25, 8.27, 8.25, 8.27, 365100, 3013486.0, 1441], [20240806, 8.27, 8.26, 8.26, 8.25, 8.26, 207300, 1711719.0, 1442], [20240806, 8.26, 8.25, 8.27, 8.25, 8.26, 256500, 2118697.0, 1443], [20240806, 8.26, 8.25, 8.26, 8.24, 8.24, 350400, 2890903.0, 1444], [20240806, 8.24, 8.24, 8.25, 8.24, 8.25, 216600, 1785776.0, 1445], [20240806, 8.25, 8.24, 8.25, 8.24, 8.24, 201900, 1663833.0, 1446], [20240806, 8.24, 8.23, 8.24, 8.23, 8.23, 258300, 2126927.0, 1447], [20240806, 8.23, 8.23, 8.25, 8.23, 8.24, 306400, 2522858.0, 1448], [20240806, 8.24, 8.23, 8.25, 8.23, 8.25, 231200, 1905015.0, 1449], [20240806, 8.25, 8.25, 8.25, 8.24, 8.25, 221200, 1823328.0, 1450], [20240806, 8.25, 8.24, 8.25, 8.23, 8.25, 226700, 1867971.0, 1451], [20240806, 8.25, 8.24, 8.25, 8.24, 8.25, 271300, 2235047.0, 1452], [20240806, 8.25, 8.25, 8.26, 8.24, 8.25, 275300, 2270979.0, 1453], [20240806, 8.25, 8.25, 8.26, 8.24, 8.25, 266800, 2201041.0, 1454], [20240806, 8.25, 8.24, 8.26, 8.24, 8.26, 313000, 2580936.0, 1455], [20240806, 8.26, 8.24, 8.26, 8.24, 8.25, 377300, 3111994.0, 1456], [20240806, 8.25, 8.24, 8.26, 8.24, 8.26, 184100, 1518493.0, 1457], [20240806, 8.26, 8.26, 8.26, 8.26, 8.26, 4500, 37170.0, 1458], [20240806, 8.26, 8.26, 8.26, 8.26, 8.26, 0, 0.0, 1459], [20240806, 8.26, 8.24, 8.24, 8.24, 8.24, 754800, 6219593.0, 1500], [20240807, 8.24, 8.23, 8.27, 8.23, 8.25, 357100, 2946051.0, 931], [20240807, 8.25, 8.25, 8.25, 8.24, 8.25, 103400, 852926.0, 932], [20240807, 8.25, 8.26, 8.28, 8.25, 8.28, 246300, 2035438.0, 933], [20240807, 8.28, 8.28, 8.3, 8.28, 8.29, 341700, 2831296.0, 934], [20240807, 8.29, 8.28, 8.29, 8.27, 8.28, 112900, 935431.0, 935], [20240807, 8.28, 8.28, 8.29, 8.26, 8.29, 218000, 1803363.0, 936], [20240807, 8.29, 8.28, 8.28, 8.27, 8.28, 165000, 1365495.0, 937], [20240807, 8.28, 8.28, 8.29, 8.28, 8.28, 252300, 2091547.0, 938], [20240807, 8.28, 8.28, 8.3, 8.28, 8.28, 176400, 1461332.75, 939], [20240807, 8.28, 8.29, 8.29, 8.28, 8.28, 21300, 176463.0, 940], [20240807, 8.28, 8.28, 8.28, 8.27, 8.27, 171700, 1421178.0, 941], [20240807, 8.27, 8.27, 8.28, 8.26, 8.26, 52300, 432507.0, 942], [20240807, 8.26, 8.27, 8.27, 8.26, 8.27, 219300, 1813387.0, 943], [20240807, 8.27, 8.28, 8.28, 8.27, 8.28, 103900, 860068.0, 944], [20240807, 8.28, 8.27, 8.29, 8.27, 8.29, 124300, 1029107.0, 945], [20240807, 8.29, 8.29, 8.29, 8.28, 8.29, 219700, 1820754.0, 946], [20240807, 8.29, 8.29, 8.29, 8.28, 8.28, 47800, 396135.0, 947], [20240807, 8.28, 8.29, 8.3, 8.28, 8.29, 116300, 963968.0, 948], [20240807, 8.29, 8.29, 8.3, 8.29, 8.29, 49800, 412997.0, 949], [20240807, 8.29, 8.3, 8.3, 8.27, 8.27, 139400, 1154716.0, 950], [20240807, 8.27, 8.28, 8.28, 8.26, 8.27, 80000, 661692.0, 951], [20240807, 8.27, 8.28, 8.28, 8.26, 8.27, 51800, 428612.0, 952], [20240807, 8.27, 8.26, 8.28, 8.26, 8.28, 28000, 231574.0, 953], [20240807, 8.28, 8.28, 8.28, 8.26, 8.28, 21200, 175381.0, 954], [20240807, 8.28, 8.28, 8.28, 8.26, 8.27, 82400, 681004.0, 955], [20240807, 8.27, 8.26, 8.27, 8.25, 8.27, 81100, 669602.0, 956], [20240807, 8.27, 8.26, 8.27, 8.26, 8.26, 14300, 118206.0, 957], [20240807, 8.26, 8.26, 8.27, 8.26, 8.26, 49900, 412214.0, 958], [20240807, 8.26, 8.26, 8.27, 8.26, 8.26, 31800, 262742.0, 959], [20240807, 8.26, 8.27, 8.27, 8.26, 8.26, 63600, 525693.19, 1000], [20240807, 8.26, 8.26, 8.27, 8.25, 8.27, 129800, 1073262.0, 1001], [20240807, 8.27, 8.27, 8.29, 8.27, 8.29, 93200, 771321.0, 1002], [20240807, 8.29, 8.28, 8.29, 8.28, 8.28, 44700, 370222.0, 1003], [20240807, 8.28, 8.28, 8.29, 8.27, 8.28, 102400, 847996.0, 1004], [20240807, 8.28, 8.28, 8.28, 8.27, 8.27, 25400, 210294.0, 1005], [20240807, 8.27, 8.28, 8.3, 8.27, 8.29, 199400, 1652304.0, 1006], [20240807, 8.29, 8.29, 8.29, 8.28, 8.29, 90300, 748574.0, 1007], [20240807, 8.29, 8.28, 8.3, 8.28, 8.29, 279500, 2317032.0, 1008], [20240807, 8.29, 8.29, 8.29, 8.28, 8.29, 154800, 1283311.0, 1009], [20240807, 8.29, 8.29, 8.29, 8.28, 8.28, 111800, 926649.0, 1010], [20240807, 8.28, 8.28, 8.29, 8.28, 8.29, 124700, 1034032.0, 1011], [20240807, 8.29, 8.29, 8.3, 8.28, 8.29, 76000, 630370.0, 1012], [20240807, 8.29, 8.29, 8.29, 8.28, 8.28, 200500, 1661762.0, 1013], [20240807, 8.28, 8.28, 8.28, 8.26, 8.28, 157600, 1303550.0, 1014], [20240807, 8.28, 8.27, 8.28, 8.26, 8.26, 28700, 237291.0, 1015], [20240807, 8.26, 8.26, 8.27, 8.26, 8.26, 54700, 452283.0, 1016], [20240807, 8.26, 8.27, 8.27, 8.26, 8.26, 66900, 552604.0, 1017], [20240807, 8.26, 8.26, 8.27, 8.25, 8.25, 70200, 579708.0, 1018], [20240807, 8.25, 8.25, 8.26, 8.25, 8.26, 20000, 165036.0, 1019], [20240807, 8.26, 8.25, 8.26, 8.25, 8.25, 19100, 157653.0, 1020], [20240807, 8.25, 8.26, 8.26, 8.25, 8.25, 10000, 82509.0, 1021], [20240807, 8.25, 8.25, 8.25, 8.25, 8.25, 27800, 229379.0, 1022], [20240807, 8.25, 8.25, 8.25, 8.24, 8.24, 75300, 620993.0, 1023], [20240807, 8.24, 8.24, 8.25, 8.24, 8.24, 21600, 178029.0, 1024], [20240807, 8.24, 8.24, 8.25, 8.24, 8.24, 66800, 550463.0, 1025], [20240807, 8.24, 8.24, 8.26, 8.24, 8.25, 204700, 1688520.0, 1026], [20240807, 8.25, 8.25, 8.26, 8.24, 8.25, 46900, 386780.0, 1027], [20240807, 8.25, 8.25, 8.26, 8.24, 8.26, 44000, 362906.0, 1028], [20240807, 8.26, 8.25, 8.26, 8.25, 8.26, 13000, 107360.0, 1029], [20240807, 8.26, 8.26, 8.26, 8.25, 8.25, 11400, 94074.0, 1030], [20240807, 8.25, 8.26, 8.26, 8.25, 8.25, 34100, 281422.0, 1031], [20240807, 8.25, 8.26, 8.26, 8.25, 8.25, 138500, 1142762.0, 1032], [20240807, 8.25, 8.26, 8.26, 8.24, 8.25, 84900, 700471.0, 1033], [20240807, 8.25, 8.25, 8.26, 8.25, 8.26, 22700, 187281.0, 1034], [20240807, 8.26, 8.25, 8.26, 8.24, 8.24, 50700, 418232.0, 1035], [20240807, 8.24, 8.24, 8.24, 8.24, 8.24, 42800, 352694.0, 1036], [20240807, 8.24, 8.24, 8.25, 8.24, 8.25, 90700, 748187.0, 1037], [20240807, 8.25, 8.24, 8.24, 8.23, 8.23, 205100, 1689885.0, 1038], [20240807, 8.23, 8.24, 8.25, 8.23, 8.24, 32400, 266959.0, 1039], [20240807, 8.24, 8.25, 8.25, 8.24, 8.24, 14900, 122844.0, 1040], [20240807, 8.24, 8.25, 8.25, 8.24, 8.24, 23700, 195375.0, 1041], [20240807, 8.24, 8.24, 8.25, 8.24, 8.24, 6800, 56062.0, 1042], [20240807, 8.24, 8.24, 8.25, 8.24, 8.24, 17900, 147502.0, 1043], [20240807, 8.24, 8.24, 8.25, 8.23, 8.23, 168800, 1390777.0, 1044], [20240807, 8.23, 8.23, 8.24, 8.23, 8.23, 28500, 234589.0, 1045], [20240807, 8.23, 8.23, 8.24, 8.23, 8.23, 6700, 55161.0, 1046], [20240807, 8.23, 8.23, 8.24, 8.23, 8.23, 10900, 89252.66, 1047], [20240807, 8.23, 8.23, 8.24, 8.22, 8.23, 309900, 2551887.25, 1048], [20240807, 8.23, 8.23, 8.24, 8.23, 8.24, 19700, 162181.0, 1049], [20240807, 8.24, 8.23, 8.24, 8.23, 8.24, 63200, 520747.0, 1050], [20240807, 8.24, 8.24, 8.24, 8.24, 8.24, 5900, 48616.0, 1051], [20240807, 8.24, 8.24, 8.24, 8.23, 8.23, 33700, 277657.0, 1052], [20240807, 8.23, 8.24, 8.25, 8.24, 8.24, 38300, 315598.0, 1053], [20240807, 8.24, 8.24, 8.25, 8.24, 8.24, 27500, 226681.0, 1054], [20240807, 8.24, 8.24, 8.25, 8.24, 8.25, 20900, 172270.0, 1055], [20240807, 8.25, 8.24, 8.25, 8.24, 8.25, 63900, 526990.0, 1056], [20240807, 8.25, 8.25, 8.26, 8.25, 8.25, 156500, 1291379.0, 1057], [20240807, 8.25, 8.25, 8.26, 8.25, 8.25, 118300, 975506.0, 1058], [20240807, 8.25, 8.25, 8.26, 8.24, 8.25, 43300, 357212.0, 1059], [20240807, 8.25, 8.25, 8.26, 8.25, 8.25, 32700, 269817.0, 1100], [20240807, 8.25, 8.25, 8.26, 8.25, 8.26, 129500, 1069288.0, 1101], [20240807, 8.26, 8.26, 8.26, 8.26, 8.26, 31100, 256886.0, 1102], [20240807, 8.26, 8.26, 8.26, 8.26, 8.26, 10800, 89208.0, 1103], [20240807, 8.26, 8.25, 8.26, 8.25, 8.25, 23600, 194722.0, 1104], [20240807, 8.25, 8.25, 8.26, 8.25, 8.25, 82700, 682248.0, 1105], [20240807, 8.25, 8.25, 8.26, 8.25, 8.25, 31800, 262359.0, 1106], [20240807, 8.25, 8.25, 8.25, 8.24, 8.24, 67000, 552744.0, 1107], [20240807, 8.24, 8.25, 8.25, 8.24, 8.25, 46100, 380294.0, 1108], [20240807, 8.25, 8.25, 8.25, 8.23, 8.24, 130200, 1072542.0, 1109], [20240807, 8.24, 8.24, 8.24, 8.24, 8.24, 48900, 402936.0, 1110], [20240807, 8.24, 8.24, 8.25, 8.24, 8.24, 7200, 59337.0, 1111], [20240807, 8.24, 8.24, 8.24, 8.24, 8.24, 15700, 129368.0, 1112], [20240807, 8.24, 8.24, 8.25, 8.24, 8.24, 47500, 391409.0, 1113], [20240807, 8.24, 8.24, 8.24, 8.24, 8.24, 92400, 761376.0, 1114], [20240807, 8.24, 8.23, 8.25, 8.23, 8.23, 73200, 603115.0, 1115], [20240807, 8.23, 8.24, 8.24, 8.23, 8.24, 79900, 658321.0, 1116], [20240807, 8.24, 8.24, 8.24, 8.24, 8.24, 56800, 468033.0, 1117], [20240807, 8.24, 8.24, 8.25, 8.23, 8.24, 33900, 279301.0, 1118], [20240807, 8.24, 8.23, 8.23, 8.23, 8.23, 11800, 97114.0, 1119], [20240807, 8.23, 8.23, 8.24, 8.23, 8.24, 27300, 224700.0, 1120], [20240807, 8.24, 8.23, 8.23, 8.23, 8.23, 63500, 522623.0, 1121], [20240807, 8.23, 8.23, 8.23, 8.23, 8.23, 78200, 643601.0, 1122], [20240807, 8.23, 8.23, 8.25, 8.23, 8.25, 112200, 924963.94, 1123], [20240807, 8.25, 8.24, 8.25, 8.24, 8.24, 39200, 322770.09, 1124], [20240807, 8.24, 8.24, 8.26, 8.24, 8.26, 235700, 1945361.0, 1125], [20240807, 8.26, 8.26, 8.27, 8.25, 8.26, 183600, 1516537.0, 1126], [20240807, 8.26, 8.26, 8.27, 8.26, 8.26, 25900, 214176.0, 1127], [20240807, 8.26, 8.27, 8.28, 8.27, 8.27, 100600, 832470.19, 1128], [20240807, 8.27, 8.28, 8.28, 8.26, 8.27, 64000, 529288.0, 1129], [20240807, 8.27, 8.28, 8.28, 8.26, 8.27, 65300, 540391.0, 1130], [20240807, 8.27, 8.27, 8.28, 8.27, 8.27, 135600, 1121098.0, 1301], [20240807, 8.27, 8.28, 8.29, 8.27, 8.27, 350700, 2903816.0, 1302], [20240807, 8.27, 8.29, 8.29, 8.28, 8.29, 32100, 266060.0, 1303], [20240807, 8.29, 8.28, 8.29, 8.28, 8.29, 211700, 1754755.0, 1304], [20240807, 8.29, 8.29, 8.29, 8.28, 8.29, 94200, 780817.0, 1305], [20240807, 8.29, 8.29, 8.29, 8.28, 8.28, 237100, 1963438.0, 1306], [20240807, 8.28, 8.28, 8.29, 8.27, 8.27, 30600, 253388.0, 1307], [20240807, 8.27, 8.27, 8.28, 8.27, 8.27, 15500, 128241.0, 1308], [20240807, 8.27, 8.28, 8.28, 8.27, 8.27, 39400, 326123.0, 1309], [20240807, 8.27, 8.28, 8.28, 8.27, 8.27, 12700, 105101.0, 1310], [20240807, 8.27, 8.27, 8.28, 8.27, 8.28, 347800, 2878086.0, 1311], [20240807, 8.28, 8.28, 8.28, 8.27, 8.27, 4100, 33917.0, 1312], [20240807, 8.27, 8.28, 8.29, 8.28, 8.28, 92300, 764534.0, 1313], [20240807, 8.28, 8.28, 8.3, 8.28, 8.29, 205300, 1701472.0, 1314], [20240807, 8.29, 8.29, 8.3, 8.29, 8.29, 18800, 155895.0, 1315], [20240807, 8.29, 8.3, 8.3, 8.29, 8.29, 65600, 544131.0, 1316], [20240807, 8.29, 8.29, 8.32, 8.29, 8.31, 654100, 5431817.5, 1317], [20240807, 8.31, 8.3, 8.31, 8.3, 8.31, 19400, 161049.0, 1318], [20240807, 8.31, 8.31, 8.31, 8.3, 8.31, 156800, 1301954.0, 1319], [20240807, 8.31, 8.31, 8.31, 8.3, 8.31, 73300, 608714.0, 1320], [20240807, 8.31, 8.3, 8.31, 8.29, 8.31, 130200, 1080566.0, 1321], [20240807, 8.31, 8.3, 8.31, 8.3, 8.31, 83600, 694521.0, 1322], [20240807, 8.31, 8.31, 8.31, 8.3, 8.31, 47300, 392853.0, 1323], [20240807, 8.31, 8.3, 8.32, 8.3, 8.32, 115000, 955409.0, 1324], [20240807, 8.32, 8.3, 8.32, 8.3, 8.32, 58900, 489802.0, 1325], [20240807, 8.32, 8.32, 8.32, 8.31, 8.31, 139100, 1156836.0, 1326], [20240807, 8.31, 8.32, 8.32, 8.31, 8.31, 110100, 915478.0, 1327], [20240807, 8.31, 8.32, 8.32, 8.31, 8.31, 67800, 563506.0, 1328], [20240807, 8.31, 8.32, 8.33, 8.31, 8.33, 136800, 1137970.0, 1329], [20240807, 8.33, 8.32, 8.32, 8.31, 8.31, 51900, 431662.0, 1330], [20240807, 8.31, 8.32, 8.32, 8.31, 8.32, 29500, 245400.0, 1331], [20240807, 8.32, 8.32, 8.32, 8.31, 8.32, 55600, 462455.0, 1332], [20240807, 8.32, 8.31, 8.32, 8.31, 8.32, 10800, 89841.0, 1333], [20240807, 8.32, 8.32, 8.33, 8.31, 8.33, 280500, 2334793.0, 1334], [20240807, 8.33, 8.32, 8.33, 8.32, 8.32, 11400, 94888.0, 1335], [20240807, 8.32, 8.32, 8.33, 8.32, 8.33, 24800, 206379.0, 1336], [20240807, 8.33, 8.32, 8.33, 8.32, 8.33, 199100, 1657674.38, 1337], [20240807, 8.33, 8.32, 8.33, 8.32, 8.32, 442500, 3685699.0, 1338], [20240807, 8.32, 8.32, 8.32, 8.32, 8.32, 900, 7488.0, 1339], [20240807, 8.32, 8.32, 8.34, 8.32, 8.33, 130500, 1087055.0, 1340], [20240807, 8.33, 8.33, 8.33, 8.33, 8.33, 120400, 1003324.0, 1341], [20240807, 8.33, 8.33, 8.33, 8.32, 8.32, 51900, 432182.0, 1342], [20240807, 8.32, 8.33, 8.34, 8.32, 8.33, 258400, 2152548.0, 1343], [20240807, 8.33, 8.33, 8.33, 8.32, 8.32, 113800, 947852.0, 1344], [20240807, 8.32, 8.33, 8.33, 8.32, 8.33, 140100, 1167302.0, 1345], [20240807, 8.33, 8.33, 8.34, 8.33, 8.33, 92000, 766401.0, 1346], [20240807, 8.33, 8.33, 8.34, 8.33, 8.33, 51000, 424877.0, 1347], [20240807, 8.33, 8.33, 8.33, 8.32, 8.32, 119600, 996188.0, 1348], [20240807, 8.32, 8.33, 8.33, 8.32, 8.33, 4600, 38291.0, 1349], [20240807, 8.33, 8.32, 8.33, 8.32, 8.32, 62200, 517786.0, 1350], [20240807, 8.32, 8.33, 8.33, 8.31, 8.32, 226000, 1880370.12, 1351], [20240807, 8.32, 8.33, 8.33, 8.31, 8.31, 43600, 362649.0, 1352], [20240807, 8.31, 8.32, 8.32, 8.31, 8.31, 13800, 114700.0, 1353], [20240807, 8.31, 8.32, 8.32, 8.31, 8.31, 102500, 852174.0, 1354], [20240807, 8.31, 8.31, 8.32, 8.31, 8.32, 90200, 749898.0, 1355], [20240807, 8.32, 8.31, 8.32, 8.3, 8.32, 197800, 1644108.75, 1356], [20240807, 8.32, 8.32, 8.33, 8.31, 8.33, 372600, 3102884.0, 1357], [20240807, 8.33, 8.34, 8.36, 8.33, 8.36, 876500, 7315765.0, 1358], [20240807, 8.36, 8.35, 8.37, 8.35, 8.36, 366400, 3062475.0, 1359], [20240807, 8.36, 8.36, 8.36, 8.35, 8.35, 392900, 3283231.0, 1400], [20240807, 8.35, 8.36, 8.36, 8.35, 8.35, 65300, 545258.0, 1401], [20240807, 8.35, 8.35, 8.35, 8.34, 8.35, 110200, 919924.0, 1402], [20240807, 8.35, 8.35, 8.35, 8.34, 8.34, 24700, 206069.0, 1403], [20240807, 8.34, 8.34, 8.35, 8.33, 8.33, 311600, 2597476.0, 1404], [20240807, 8.33, 8.34, 8.34, 8.33, 8.34, 116600, 971304.0, 1405], [20240807, 8.34, 8.34, 8.34, 8.33, 8.33, 37700, 314034.0, 1406], [20240807, 8.33, 8.34, 8.34, 8.32, 8.32, 69500, 578890.0, 1407], [20240807, 8.32, 8.32, 8.33, 8.31, 8.32, 123100, 1024198.0, 1408], [20240807, 8.32, 8.32, 8.32, 8.31, 8.31, 59700, 496524.0, 1409], [20240807, 8.31, 8.32, 8.32, 8.31, 8.31, 12900, 107226.0, 1410], [20240807, 8.31, 8.32, 8.32, 8.31, 8.31, 33700, 280089.0, 1411], [20240807, 8.31, 8.31, 8.32, 8.31, 8.32, 78400, 651836.0, 1412], [20240807, 8.32, 8.31, 8.32, 8.31, 8.31, 133100, 1106089.0, 1413], [20240807, 8.31, 8.31, 8.31, 8.3, 8.3, 44200, 366875.0, 1414], [20240807, 8.3, 8.3, 8.31, 8.3, 8.31, 30100, 249893.0, 1415], [20240807, 8.31, 8.31, 8.31, 8.29, 8.3, 319500, 2651508.0, 1416], [20240807, 8.3, 8.3, 8.31, 8.3, 8.3, 6100, 50662.0, 1417], [20240807, 8.3, 8.3, 8.31, 8.3, 8.3, 131400, 1090593.0, 1418], [20240807, 8.3, 8.3, 8.3, 8.29, 8.29, 43000, 356565.0, 1419], [20240807, 8.29, 8.3, 8.3, 8.29, 8.29, 80100, 664150.0, 1420], [20240807, 8.29, 8.29, 8.3, 8.29, 8.3, 127800, 1059933.0, 1421], [20240807, 8.3, 8.3, 8.3, 8.29, 8.29, 34700, 287743.0, 1422], [20240807, 8.29, 8.3, 8.3, 8.29, 8.29, 31800, 263902.75, 1423], [20240807, 8.29, 8.29, 8.3, 8.29, 8.3, 72400, 600459.0, 1424], [20240807, 8.3, 8.29, 8.3, 8.29, 8.29, 77300, 640988.0, 1425], [20240807, 8.29, 8.29, 8.3, 8.29, 8.3, 44800, 371519.0, 1426], [20240807, 8.3, 8.29, 8.3, 8.29, 8.3, 102800, 852423.0, 1427], [20240807, 8.3, 8.29, 8.3, 8.29, 8.29, 93200, 772882.0, 1428], [20240807, 8.29, 8.3, 8.3, 8.29, 8.3, 66000, 547464.0, 1429], [20240807, 8.3, 8.3, 8.31, 8.29, 8.31, 162900, 1351819.0, 1430], [20240807, 8.31, 8.3, 8.31, 8.29, 8.3, 134100, 1113158.0, 1431], [20240807, 8.3, 8.31, 8.32, 8.31, 8.32, 76200, 633308.0, 1432], [20240807, 8.32, 8.32, 8.32, 8.31, 8.32, 42500, 353385.0, 1433], [20240807, 8.32, 8.32, 8.33, 8.31, 8.31, 193200, 1606954.0, 1434], [20240807, 8.31, 8.32, 8.33, 8.31, 8.32, 94700, 787661.0, 1435], [20240807, 8.32, 8.32, 8.32, 8.31, 8.32, 32800, 272683.0, 1436], [20240807, 8.32, 8.32, 8.33, 8.31, 8.33, 237200, 1974172.0, 1437], [20240807, 8.33, 8.33, 8.33, 8.31, 8.32, 815500, 6791509.0, 1438], [20240807, 8.32, 8.32, 8.33, 8.31, 8.32, 119500, 994005.0, 1439], [20240807, 8.32, 8.33, 8.33, 8.31, 8.33, 110400, 918540.0, 1440], [20240807, 8.33, 8.32, 8.33, 8.32, 8.33, 78800, 655656.0, 1441], [20240807, 8.33, 8.32, 8.33, 8.31, 8.33, 111000, 923451.0, 1442], [20240807, 8.33, 8.32, 8.32, 8.31, 8.31, 167200, 1390292.0, 1443], [20240807, 8.31, 8.31, 8.32, 8.31, 8.31, 47700, 396400.0, 1444], [20240807, 8.31, 8.32, 8.32, 8.31, 8.32, 34100, 283427.0, 1445], [20240807, 8.32, 8.31, 8.32, 8.31, 8.31, 42200, 350810.0, 1446], [20240807, 8.31, 8.31, 8.32, 8.31, 8.31, 36300, 301774.0, 1447], [20240807, 8.31, 8.31, 8.32, 8.31, 8.32, 269800, 2245054.25, 1448], [20240807, 8.32, 8.32, 8.32, 8.31, 8.32, 128000, 1064059.0, 1449], [20240807, 8.32, 8.32, 8.32, 8.31, 8.31, 398300, 3309973.0, 1450], [20240807, 8.31, 8.31, 8.32, 8.31, 8.31, 147400, 1225102.0, 1451], [20240807, 8.31, 8.31, 8.32, 8.31, 8.31, 195200, 1622341.25, 1452], [20240807, 8.31, 8.31, 8.32, 8.31, 8.31, 230500, 1915827.0, 1453], [20240807, 8.31, 8.31, 8.32, 8.31, 8.31, 188000, 1563423.0, 1454], [20240807, 8.31, 8.32, 8.33, 8.31, 8.33, 162900, 1355047.0, 1455], [20240807, 8.33, 8.32, 8.33, 8.3, 8.3, 244000, 2030492.62, 1456], [20240807, 8.3, 8.31, 8.32, 8.3, 8.31, 120300, 999461.0, 1457], [20240807, 8.31, 8.31, 8.31, 8.31, 8.31, 0, 0.0, 1458], [20240807, 8.31, 8.31, 8.31, 8.31, 8.31, 0, 0.0, 1459], [20240807, 8.31, 8.31, 8.31, 8.31, 8.31, 576400, 4789884.0, 1500], [20240808, 8.31, 8.36, 8.39, 8.34, 8.37, 1223700, 10233442.0, 931], [20240808, 8.37, 8.36, 8.42, 8.36, 8.4, 911300, 7652754.0, 932], [20240808, 8.4, 8.4, 8.41, 8.39, 8.39, 492600, 4141714.0, 933], [20240808, 8.39, 8.4, 8.43, 8.4, 8.41, 683800, 5754218.0, 934], [20240808, 8.41, 8.41, 8.41, 8.38, 8.39, 265000, 2225017.0, 935], [20240808, 8.39, 8.38, 8.38, 8.36, 8.36, 229200, 1919378.0, 936], [20240808, 8.36, 8.37, 8.37, 8.35, 8.36, 276400, 2310563.0, 937], [20240808, 8.36, 8.36, 8.37, 8.36, 8.36, 276700, 2314838.0, 938], [20240808, 8.36, 8.36, 8.36, 8.33, 8.34, 224100, 1869858.0, 939], [20240808, 8.34, 8.33, 8.34, 8.32, 8.32, 222600, 1854187.12, 940], [20240808, 8.32, 8.33, 8.34, 8.32, 8.34, 224100, 1865936.88, 941], [20240808, 8.34, 8.33, 8.34, 8.32, 8.33, 107200, 892793.06, 942], [20240808, 8.33, 8.32, 8.33, 8.31, 8.32, 132400, 1101608.0, 943], [20240808, 8.32, 8.31, 8.32, 8.3, 8.3, 384800, 3196763.0, 944], [20240808, 8.3, 8.3, 8.32, 8.3, 8.31, 279700, 2324665.0, 945], [20240808, 8.31, 8.3, 8.32, 8.3, 8.31, 191200, 1589218.0, 946], [20240808, 8.31, 8.31, 8.32, 8.3, 8.31, 71400, 593326.0, 947], [20240808, 8.31, 8.31, 8.32, 8.3, 8.31, 138400, 1150005.0, 948], [20240808, 8.31, 8.3, 8.31, 8.29, 8.3, 241300, 2003463.0, 949], [20240808, 8.3, 8.3, 8.3, 8.29, 8.29, 29800, 247330.0, 950], [20240808, 8.29, 8.3, 8.31, 8.3, 8.3, 334500, 2779145.0, 951], [20240808, 8.3, 8.31, 8.31, 8.3, 8.31, 49700, 412712.0, 952], [20240808, 8.31, 8.3, 8.31, 8.3, 8.31, 41100, 341336.0, 953], [20240808, 8.31, 8.3, 8.33, 8.3, 8.33, 126000, 1048049.0, 954], [20240808, 8.33, 8.33, 8.34, 8.33, 8.33, 135800, 1131273.0, 955], [20240808, 8.33, 8.34, 8.34, 8.33, 8.34, 80600, 671657.0, 956], [20240808, 8.34, 8.33, 8.34, 8.33, 8.33, 165400, 1378940.0, 957], [20240808, 8.33, 8.34, 8.35, 8.33, 8.34, 78300, 653036.0, 958], [20240808, 8.34, 8.35, 8.35, 8.34, 8.34, 78300, 653095.0, 959], [20240808, 8.34, 8.33, 8.35, 8.33, 8.33, 113000, 942225.0, 1000], [20240808, 8.33, 8.33, 8.33, 8.32, 8.32, 193800, 1613920.0, 1001], [20240808, 8.32, 8.32, 8.34, 8.32, 8.33, 88200, 734720.0, 1002], [20240808, 8.33, 8.33, 8.35, 8.33, 8.35, 331000, 2761946.25, 1003], [20240808, 8.35, 8.35, 8.36, 8.34, 8.35, 118000, 984792.0, 1004], [20240808, 8.35, 8.34, 8.35, 8.34, 8.34, 92000, 767437.0, 1005], [20240808, 8.34, 8.34, 8.35, 8.33, 8.34, 55300, 461196.0, 1006], [20240808, 8.34, 8.34, 8.34, 8.33, 8.34, 32000, 266704.0, 1007], [20240808, 8.34, 8.34, 8.35, 8.34, 8.35, 108800, 907430.0, 1008], [20240808, 8.35, 8.34, 8.35, 8.34, 8.35, 20400, 170224.0, 1009], [20240808, 8.35, 8.34, 8.35, 8.33, 8.34, 77700, 647913.0, 1010], [20240808, 8.34, 8.33, 8.34, 8.32, 8.33, 158900, 1323297.0, 1011], [20240808, 8.33, 8.32, 8.33, 8.32, 8.32, 135100, 1125038.0, 1012], [20240808, 8.32, 8.32, 8.33, 8.32, 8.33, 10900, 90719.0, 1013], [20240808, 8.33, 8.32, 8.33, 8.32, 8.32, 50100, 416984.16, 1014], [20240808, 8.32, 8.32, 8.33, 8.32, 8.33, 25700, 213906.0, 1015], [20240808, 8.33, 8.33, 8.35, 8.33, 8.34, 86100, 717771.0, 1016], [20240808, 8.34, 8.34, 8.35, 8.34, 8.35, 140900, 1176255.0, 1017], [20240808, 8.35, 8.34, 8.36, 8.34, 8.35, 66000, 551235.0, 1018], [20240808, 8.35, 8.36, 8.36, 8.35, 8.35, 54600, 455949.0, 1019], [20240808, 8.35, 8.35, 8.37, 8.35, 8.37, 149900, 1253086.0, 1020], [20240808, 8.37, 8.37, 8.37, 8.35, 8.36, 192900, 1612495.0, 1021], [20240808, 8.36, 8.36, 8.36, 8.35, 8.36, 97100, 811077.0, 1022], [20240808, 8.36, 8.36, 8.36, 8.34, 8.35, 70000, 584736.0, 1023], [20240808, 8.35, 8.34, 8.35, 8.34, 8.34, 89800, 749289.0, 1024], [20240808, 8.34, 8.34, 8.35, 8.34, 8.35, 33700, 281102.0, 1025], [20240808, 8.35, 8.34, 8.35, 8.34, 8.34, 7900, 65898.0, 1026], [20240808, 8.34, 8.35, 8.35, 8.34, 8.34, 83600, 697261.0, 1027], [20240808, 8.34, 8.34, 8.35, 8.34, 8.34, 37500, 313066.0, 1028], [20240808, 8.34, 8.34, 8.35, 8.34, 8.34, 13100, 109259.0, 1029], [20240808, 8.34, 8.34, 8.35, 8.34, 8.35, 84300, 703559.0, 1030], [20240808, 8.35, 8.34, 8.36, 8.34, 8.36, 46400, 387489.0, 1031], [20240808, 8.36, 8.36, 8.37, 8.36, 8.36, 116200, 971558.0, 1032], [20240808, 8.36, 8.36, 8.37, 8.36, 8.36, 72100, 602826.0, 1033], [20240808, 8.36, 8.37, 8.37, 8.36, 8.37, 65200, 545551.0, 1034], [20240808, 8.37, 8.36, 8.37, 8.36, 8.36, 40900, 342206.0, 1035], [20240808, 8.36, 8.36, 8.37, 8.36, 8.36, 23300, 194920.0, 1036], [20240808, 8.36, 8.36, 8.37, 8.36, 8.36, 90300, 754947.0, 1037], [20240808, 8.36, 8.36, 8.37, 8.36, 8.37, 46600, 389588.0, 1038], [20240808, 8.37, 8.35, 8.37, 8.35, 8.36, 38500, 321933.0, 1039], [20240808, 8.36, 8.36, 8.37, 8.35, 8.36, 56600, 473261.0, 1040], [20240808, 8.36, 8.36, 8.37, 8.36, 8.36, 192700, 1612634.0, 1041], [20240808, 8.36, 8.37, 8.37, 8.36, 8.37, 3600, 30128.0, 1042], [20240808, 8.37, 8.37, 8.37, 8.36, 8.37, 31600, 264350.0, 1043], [20240808, 8.37, 8.36, 8.38, 8.36, 8.38, 77200, 646321.0, 1044], [20240808, 8.38, 8.37, 8.39, 8.37, 8.38, 360100, 3018728.0, 1045], [20240808, 8.38, 8.38, 8.39, 8.38, 8.38, 61100, 512330.0, 1046], [20240808, 8.38, 8.38, 8.4, 8.38, 8.39, 111400, 934585.0, 1047], [20240808, 8.39, 8.4, 8.4, 8.39, 8.39, 28200, 236731.0, 1048], [20240808, 8.39, 8.4, 8.4, 8.38, 8.39, 101200, 849039.0, 1049], [20240808, 8.39, 8.38, 8.39, 8.38, 8.39, 35600, 298483.0, 1050], [20240808, 8.39, 8.39, 8.39, 8.37, 8.37, 199500, 1671759.0, 1051], [20240808, 8.37, 8.37, 8.38, 8.37, 8.37, 13900, 116372.0, 1052], [20240808, 8.37, 8.38, 8.38, 8.37, 8.38, 16300, 136483.0, 1053], [20240808, 8.38, 8.37, 8.38, 8.37, 8.38, 28800, 241253.0, 1054], [20240808, 8.38, 8.38, 8.4, 8.38, 8.4, 273400, 2293146.0, 1055], [20240808, 8.4, 8.4, 8.4, 8.4, 8.4, 40600, 341035.0, 1056], [20240808, 8.4, 8.4, 8.41, 8.39, 8.41, 263000, 2209358.0, 1057], [20240808, 8.41, 8.41, 8.41, 8.39, 8.39, 156900, 1317668.0, 1058], [20240808, 8.39, 8.39, 8.4, 8.39, 8.4, 114500, 961763.0, 1059], [20240808, 8.4, 8.4, 8.4, 8.39, 8.39, 25400, 213173.0, 1100], [20240808, 8.39, 8.39, 8.4, 8.39, 8.39, 41700, 349920.0, 1101], [20240808, 8.39, 8.39, 8.4, 8.39, 8.4, 47500, 398974.0, 1102], [20240808, 8.4, 8.4, 8.41, 8.39, 8.4, 176400, 1481895.0, 1103], [20240808, 8.4, 8.4, 8.41, 8.4, 8.41, 24600, 206756.0, 1104], [20240808, 8.41, 8.41, 8.41, 8.41, 8.41, 274400, 2307703.0, 1105], [20240808, 8.41, 8.41, 8.41, 8.39, 8.39, 155300, 1304780.0, 1106], [20240808, 8.39, 8.4, 8.4, 8.38, 8.39, 119100, 998928.0, 1107], [20240808, 8.39, 8.38, 8.39, 8.38, 8.39, 35400, 296972.0, 1108], [20240808, 8.39, 8.39, 8.4, 8.39, 8.39, 62700, 526248.0, 1109], [20240808, 8.39, 8.39, 8.4, 8.39, 8.4, 6200, 52051.0, 1110], [20240808, 8.4, 8.4, 8.41, 8.4, 8.4, 195400, 1641535.0, 1111], [20240808, 8.4, 8.41, 8.41, 8.4, 8.41, 241000, 2026452.0, 1112], [20240808, 8.41, 8.41, 8.42, 8.41, 8.42, 144000, 1211882.0, 1113], [20240808, 8.42, 8.42, 8.42, 8.4, 8.42, 80500, 677096.0, 1114], [20240808, 8.42, 8.41, 8.42, 8.41, 8.41, 77900, 655761.0, 1115], [20240808, 8.41, 8.42, 8.42, 8.41, 8.41, 739600, 6226728.0, 1116], [20240808, 8.41, 8.4, 8.41, 8.4, 8.41, 27600, 232006.0, 1117], [20240808, 8.41, 8.4, 8.41, 8.4, 8.4, 6100, 51259.0, 1118], [20240808, 8.4, 8.41, 8.41, 8.4, 8.4, 113800, 956825.0, 1119], [20240808, 8.4, 8.41, 8.41, 8.39, 8.4, 104800, 880073.0, 1120], [20240808, 8.4, 8.4, 8.4, 8.39, 8.4, 67800, 569440.0, 1121], [20240808, 8.4, 8.39, 8.4, 8.39, 8.4, 10400, 87277.0, 1122], [20240808, 8.4, 8.39, 8.4, 8.39, 8.39, 57100, 479391.0, 1123], [20240808, 8.39, 8.39, 8.4, 8.39, 8.4, 16800, 140981.0, 1124], [20240808, 8.4, 8.39, 8.4, 8.39, 8.4, 31300, 262872.0, 1125], [20240808, 8.4, 8.39, 8.4, 8.39, 8.4, 81800, 687118.0, 1126], [20240808, 8.4, 8.4, 8.41, 8.4, 8.41, 113400, 952535.0, 1127], [20240808, 8.41, 8.41, 8.41, 8.4, 8.4, 34300, 288133.0, 1128], [20240808, 8.4, 8.4, 8.41, 8.4, 8.41, 5100, 42860.0, 1129], [20240808, 8.41, 8.4, 8.41, 8.4, 8.4, 44300, 372449.0, 1130], [20240808, 8.4, 8.4, 8.42, 8.4, 8.42, 165800, 1394018.0, 1301], [20240808, 8.42, 8.42, 8.44, 8.41, 8.44, 1016100, 8566897.0, 1302], [20240808, 8.44, 8.44, 8.45, 8.44, 8.44, 74200, 626320.0, 1303], [20240808, 8.44, 8.44, 8.44, 8.43, 8.43, 43200, 364554.0, 1304], [20240808, 8.43, 8.44, 8.44, 8.43, 8.44, 42700, 360260.0, 1305], [20240808, 8.44, 8.44, 8.44, 8.42, 8.43, 292300, 2463834.0, 1306], [20240808, 8.43, 8.42, 8.43, 8.41, 8.41, 141300, 1189295.0, 1307], [20240808, 8.41, 8.41, 8.42, 8.4, 8.42, 88900, 747828.0, 1308], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 33500, 281881.0, 1309], [20240808, 8.42, 8.41, 8.42, 8.41, 8.42, 21500, 180930.0, 1310], [20240808, 8.42, 8.41, 8.42, 8.41, 8.41, 22700, 191015.0, 1311], [20240808, 8.41, 8.41, 8.41, 8.41, 8.41, 12500, 105151.0, 1312], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 35300, 297019.0, 1313], [20240808, 8.42, 8.42, 8.43, 8.42, 8.43, 232000, 1953898.0, 1314], [20240808, 8.43, 8.43, 8.43, 8.42, 8.43, 80400, 677633.0, 1315], [20240808, 8.43, 8.43, 8.43, 8.42, 8.43, 46700, 393476.0, 1316], [20240808, 8.43, 8.43, 8.43, 8.42, 8.42, 25700, 216518.0, 1317], [20240808, 8.42, 8.42, 8.43, 8.42, 8.42, 12400, 104454.0, 1318], [20240808, 8.42, 8.43, 8.43, 8.42, 8.43, 49600, 418079.0, 1319], [20240808, 8.43, 8.42, 8.43, 8.42, 8.43, 49600, 417680.0, 1320], [20240808, 8.43, 8.43, 8.43, 8.41, 8.41, 364800, 3071122.0, 1321], [20240808, 8.41, 8.42, 8.42, 8.41, 8.41, 10600, 89175.0, 1322], [20240808, 8.41, 8.42, 8.42, 8.39, 8.39, 219400, 1843654.0, 1323], [20240808, 8.39, 8.4, 8.42, 8.39, 8.42, 169600, 1425698.0, 1324], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 66200, 557344.0, 1325], [20240808, 8.42, 8.42, 8.42, 8.41, 8.41, 12800, 107767.0, 1326], [20240808, 8.41, 8.42, 8.42, 8.41, 8.41, 211600, 1781631.0, 1327], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 45700, 384768.0, 1328], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 48300, 406764.0, 1329], [20240808, 8.42, 8.41, 8.42, 8.41, 8.41, 23600, 198683.0, 1330], [20240808, 8.41, 8.41, 8.42, 8.41, 8.42, 52100, 438588.0, 1331], [20240808, 8.42, 8.42, 8.42, 8.41, 8.41, 97600, 821774.0, 1332], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 28100, 236411.0, 1333], [20240808, 8.42, 8.42, 8.42, 8.41, 8.41, 36600, 308157.0, 1334], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 33500, 282065.0, 1335], [20240808, 8.42, 8.41, 8.42, 8.41, 8.41, 17200, 144753.0, 1336], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 37600, 316528.0, 1337], [20240808, 8.42, 8.42, 8.43, 8.41, 8.41, 158400, 1333665.0, 1338], [20240808, 8.41, 8.42, 8.42, 8.41, 8.41, 43900, 369607.0, 1339], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 8600, 72387.0, 1340], [20240808, 8.42, 8.42, 8.42, 8.41, 8.41, 28600, 240637.0, 1341], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 274800, 2313794.0, 1342], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 24300, 204505.0, 1343], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 44100, 370966.47, 1344], [20240808, 8.42, 8.41, 8.42, 8.41, 8.41, 523200, 4400419.5, 1345], [20240808, 8.41, 8.4, 8.41, 8.4, 8.4, 45300, 380806.0, 1346], [20240808, 8.4, 8.41, 8.41, 8.4, 8.41, 19500, 163968.0, 1347], [20240808, 8.41, 8.4, 8.42, 8.4, 8.42, 66700, 560973.0, 1348], [20240808, 8.42, 8.42, 8.42, 8.41, 8.41, 10900, 91758.0, 1349], [20240808, 8.41, 8.42, 8.42, 8.41, 8.41, 7300, 61459.0, 1350], [20240808, 8.41, 8.41, 8.42, 8.41, 8.42, 193800, 1631628.0, 1351], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 28800, 242408.0, 1352], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 38400, 323136.0, 1353], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 18400, 154840.0, 1354], [20240808, 8.42, 8.42, 8.42, 8.41, 8.41, 46000, 387154.0, 1355], [20240808, 8.41, 8.41, 8.42, 8.41, 8.41, 33600, 282703.0, 1356], [20240808, 8.41, 8.42, 8.42, 8.4, 8.41, 227400, 1912167.0, 1357], [20240808, 8.41, 8.41, 8.41, 8.4, 8.4, 30600, 257164.0, 1358], [20240808, 8.4, 8.41, 8.41, 8.4, 8.41, 75800, 637488.0, 1359], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 68900, 580082.0, 1400], [20240808, 8.42, 8.41, 8.42, 8.41, 8.42, 28200, 237386.0, 1401], [20240808, 8.42, 8.42, 8.42, 8.41, 8.41, 42300, 356077.0, 1402], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 100400, 845336.0, 1403], [20240808, 8.42, 8.42, 8.42, 8.4, 8.4, 212800, 1789744.0, 1404], [20240808, 8.4, 8.4, 8.4, 8.4, 8.4, 23500, 197425.0, 1405], [20240808, 8.4, 8.4, 8.41, 8.4, 8.41, 198400, 1668423.0, 1406], [20240808, 8.41, 8.41, 8.41, 8.4, 8.41, 47200, 396843.0, 1407], [20240808, 8.41, 8.41, 8.41, 8.4, 8.41, 8800, 73965.0, 1408], [20240808, 8.41, 8.41, 8.41, 8.4, 8.41, 117800, 990693.0, 1409], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 22300, 187650.0, 1410], [20240808, 8.42, 8.41, 8.42, 8.41, 8.41, 15900, 133829.0, 1411], [20240808, 8.41, 8.42, 8.42, 8.41, 8.42, 31000, 260917.0, 1412], [20240808, 8.42, 8.42, 8.42, 8.41, 8.42, 40500, 340927.0, 1413], [20240808, 8.42, 8.41, 8.42, 8.41, 8.41, 40400, 339850.0, 1414], [20240808, 8.41, 8.42, 8.42, 8.41, 8.41, 43400, 365203.0, 1415], [20240808, 8.41, 8.42, 8.42, 8.41, 8.41, 29300, 246505.0, 1416], [20240808, 8.41, 8.42, 8.42, 8.4, 8.4, 132100, 1111000.0, 1417], [20240808, 8.4, 8.41, 8.41, 8.4, 8.4, 46800, 393232.0, 1418], [20240808, 8.4, 8.4, 8.41, 8.4, 8.41, 33600, 282354.0, 1419], [20240808, 8.41, 8.4, 8.41, 8.4, 8.41, 27500, 231052.0, 1420], [20240808, 8.41, 8.4, 8.41, 8.4, 8.4, 37400, 314383.0, 1421], [20240808, 8.4, 8.4, 8.41, 8.4, 8.41, 54500, 458124.0, 1422], [20240808, 8.41, 8.41, 8.41, 8.4, 8.41, 84000, 706234.0, 1423], [20240808, 8.41, 8.41, 8.41, 8.4, 8.4, 371300, 3118234.0, 1424], [20240808, 8.4, 8.41, 8.41, 8.39, 8.39, 215600, 1810325.0, 1425], [20240808, 8.39, 8.4, 8.41, 8.4, 8.4, 47700, 400811.0, 1426], [20240808, 8.4, 8.4, 8.4, 8.39, 8.4, 135300, 1136469.0, 1427], [20240808, 8.4, 8.4, 8.4, 8.39, 8.4, 25300, 212427.0, 1428], [20240808, 8.4, 8.39, 8.4, 8.39, 8.39, 19400, 162885.0, 1429], [20240808, 8.39, 8.4, 8.4, 8.39, 8.4, 70800, 594378.0, 1430], [20240808, 8.4, 8.39, 8.4, 8.39, 8.4, 120300, 1010490.0, 1431], [20240808, 8.4, 8.4, 8.4, 8.39, 8.39, 37000, 310708.0, 1432], [20240808, 8.39, 8.4, 8.4, 8.39, 8.4, 55500, 465789.0, 1433], [20240808, 8.4, 8.4, 8.4, 8.39, 8.39, 38500, 323335.0, 1434], [20240808, 8.39, 8.39, 8.4, 8.39, 8.4, 47400, 397806.0, 1435], [20240808, 8.4, 8.39, 8.4, 8.39, 8.39, 102700, 861395.94, 1436], [20240808, 8.39, 8.4, 8.4, 8.39, 8.4, 46900, 393646.0, 1437], [20240808, 8.4, 8.4, 8.4, 8.39, 8.39, 39700, 333233.0, 1438], [20240808, 8.39, 8.4, 8.4, 8.39, 8.39, 74500, 625315.0, 1439], [20240808, 8.39, 8.39, 8.4, 8.38, 8.39, 189200, 1587402.5, 1440], [20240808, 8.39, 8.38, 8.4, 8.38, 8.38, 101300, 849719.0, 1441], [20240808, 8.38, 8.39, 8.39, 8.38, 8.39, 68900, 578053.0, 1442], [20240808, 8.39, 8.39, 8.39, 8.38, 8.38, 37000, 310360.0, 1443], [20240808, 8.38, 8.39, 8.39, 8.38, 8.39, 72100, 604809.0, 1444], [20240808, 8.39, 8.38, 8.39, 8.38, 8.39, 32000, 268423.0, 1445], [20240808, 8.39, 8.39, 8.39, 8.38, 8.38, 50200, 420988.0, 1446], [20240808, 8.38, 8.39, 8.39, 8.38, 8.39, 172500, 1446968.0, 1447], [20240808, 8.39, 8.39, 8.4, 8.38, 8.38, 212700, 1784768.0, 1448], [20240808, 8.38, 8.39, 8.4, 8.39, 8.4, 194400, 1631884.0, 1449], [20240808, 8.4, 8.4, 8.4, 8.39, 8.4, 69900, 586684.0, 1450], [20240808, 8.4, 8.4, 8.4, 8.39, 8.39, 49200, 412938.0, 1451], [20240808, 8.39, 8.4, 8.4, 8.39, 8.39, 123000, 1032220.0, 1452], [20240808, 8.39, 8.38, 8.39, 8.38, 8.39, 22000, 184544.0, 1453], [20240808, 8.39, 8.39, 8.39, 8.38, 8.38, 85600, 717690.0, 1454], [20240808, 8.38, 8.39, 8.39, 8.38, 8.39, 168500, 1413195.75, 1455], [20240808, 8.39, 8.39, 8.4, 8.38, 8.39, 53900, 452164.0, 1456], [20240808, 8.39, 8.4, 8.41, 8.39, 8.41, 104800, 880126.69, 1457], [20240808, 8.41, 8.41, 8.41, 8.41, 8.41, 0, 0.0, 1458], [20240808, 8.41, 8.41, 8.41, 8.41, 8.41, 0, 0.0, 1459], [20240808, 8.41, 8.38, 8.38, 8.38, 8.38, 635800, 5328004.0, 1500], [20240809, 8.38, 8.41, 8.45, 8.41, 8.44, 608000, 5126727.0, 931], [20240809, 8.44, 8.46, 8.46, 8.43, 8.44, 399300, 3372204.0, 932], [20240809, 8.44, 8.45, 8.45, 8.43, 8.45, 405600, 3424885.0, 933], [20240809, 8.45, 8.45, 8.46, 8.43, 8.45, 228500, 1929828.0, 934], [20240809, 8.45, 8.46, 8.46, 8.44, 8.45, 282800, 2389707.0, 935], [20240809, 8.45, 8.45, 8.45, 8.44, 8.45, 88000, 743423.0, 936], [20240809, 8.45, 8.45, 8.48, 8.45, 8.48, 734700, 6217858.0, 937], [20240809, 8.48, 8.48, 8.49, 8.48, 8.48, 450900, 3824910.0, 938], [20240809, 8.48, 8.48, 8.5, 8.47, 8.49, 396700, 3366579.0, 939], [20240809, 8.49, 8.5, 8.51, 8.49, 8.5, 467700, 3974499.0, 940], [20240809, 8.5, 8.49, 8.5, 8.48, 8.5, 326600, 2774043.0, 941], [20240809, 8.5, 8.5, 8.5, 8.48, 8.5, 502900, 4273489.5, 942], [20240809, 8.5, 8.51, 8.52, 8.5, 8.52, 257300, 2189942.0, 943], [20240809, 8.52, 8.52, 8.52, 8.51, 8.51, 192200, 1637465.0, 944], [20240809, 8.51, 8.52, 8.52, 8.5, 8.5, 141600, 1205219.0, 945], [20240809, 8.5, 8.51, 8.51, 8.49, 8.5, 130500, 1109359.0, 946], [20240809, 8.5, 8.51, 8.52, 8.5, 8.52, 176000, 1497579.0, 947], [20240809, 8.52, 8.51, 8.53, 8.51, 8.52, 374000, 3186672.0, 948], [20240809, 8.52, 8.52, 8.54, 8.52, 8.52, 367400, 3132544.0, 949], [20240809, 8.52, 8.52, 8.52, 8.49, 8.49, 60400, 513432.0, 950], [20240809, 8.49, 8.49, 8.52, 8.49, 8.5, 343000, 2918170.0, 951], [20240809, 8.5, 8.5, 8.5, 8.49, 8.49, 115100, 977504.0, 952], [20240809, 8.49, 8.5, 8.5, 8.48, 8.49, 64300, 545664.0, 953], [20240809, 8.49, 8.48, 8.48, 8.46, 8.46, 202100, 1712148.0, 954], [20240809, 8.46, 8.47, 8.47, 8.46, 8.47, 155700, 1318431.0, 955], [20240809, 8.47, 8.46, 8.48, 8.46, 8.47, 59000, 499788.0, 956], [20240809, 8.47, 8.48, 8.49, 8.48, 8.48, 101900, 864487.0, 957], [20240809, 8.48, 8.48, 8.49, 8.48, 8.49, 51100, 433604.0, 958], [20240809, 8.49, 8.49, 8.49, 8.48, 8.48, 75600, 641505.0, 959], [20240809, 8.48, 8.48, 8.49, 8.47, 8.47, 131200, 1112537.0, 1000], [20240809, 8.47, 8.48, 8.48, 8.47, 8.48, 109500, 928372.0, 1001], [20240809, 8.48, 8.48, 8.51, 8.48, 8.5, 327400, 2780955.0, 1002], [20240809, 8.5, 8.49, 8.51, 8.49, 8.5, 233000, 1979723.0, 1003], [20240809, 8.5, 8.5, 8.5, 8.49, 8.49, 150800, 1280856.0, 1004], [20240809, 8.49, 8.5, 8.5, 8.49, 8.49, 69700, 592083.0, 1005], [20240809, 8.49, 8.49, 8.51, 8.49, 8.51, 188700, 1604284.0, 1006], [20240809, 8.51, 8.51, 8.52, 8.51, 8.52, 152800, 1300756.0, 1007], [20240809, 8.52, 8.51, 8.53, 8.51, 8.53, 313000, 2667350.5, 1008], [20240809, 8.53, 8.53, 8.54, 8.52, 8.54, 419800, 3582339.5, 1009], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 882400, 7539034.5, 1010], [20240809, 8.55, 8.55, 8.56, 8.54, 8.55, 394900, 3376613.0, 1011], [20240809, 8.55, 8.56, 8.56, 8.53, 8.54, 241500, 2064877.0, 1012], [20240809, 8.54, 8.54, 8.54, 8.53, 8.54, 55200, 471119.0, 1013], [20240809, 8.54, 8.54, 8.54, 8.53, 8.53, 43900, 374761.0, 1014], [20240809, 8.53, 8.53, 8.56, 8.53, 8.55, 332200, 2839952.0, 1015], [20240809, 8.55, 8.54, 8.58, 8.54, 8.58, 1289700, 11051569.0, 1016], [20240809, 8.58, 8.57, 8.57, 8.55, 8.56, 388200, 3322665.0, 1017], [20240809, 8.56, 8.56, 8.57, 8.55, 8.57, 227800, 1950774.0, 1018], [20240809, 8.57, 8.56, 8.57, 8.56, 8.57, 395000, 3378911.0, 1019], [20240809, 8.57, 8.57, 8.57, 8.56, 8.57, 191100, 1637779.0, 1020], [20240809, 8.57, 8.56, 8.57, 8.56, 8.56, 218400, 1872045.0, 1021], [20240809, 8.56, 8.57, 8.58, 8.56, 8.57, 253500, 2173151.0, 1022], [20240809, 8.57, 8.57, 8.58, 8.56, 8.57, 170000, 1457744.0, 1023], [20240809, 8.57, 8.58, 8.58, 8.56, 8.57, 191100, 1639313.0, 1024], [20240809, 8.57, 8.57, 8.58, 8.56, 8.56, 233600, 2002836.0, 1025], [20240809, 8.56, 8.57, 8.6, 8.56, 8.59, 925700, 7948403.0, 1026], [20240809, 8.59, 8.58, 8.6, 8.58, 8.59, 216100, 1856498.0, 1027], [20240809, 8.59, 8.59, 8.59, 8.57, 8.57, 173800, 1491106.0, 1028], [20240809, 8.57, 8.57, 8.59, 8.57, 8.59, 107300, 920468.0, 1029], [20240809, 8.59, 8.58, 8.59, 8.57, 8.58, 83800, 718831.0, 1030], [20240809, 8.58, 8.57, 8.59, 8.57, 8.58, 107900, 925923.0, 1031], [20240809, 8.58, 8.59, 8.6, 8.59, 8.6, 634500, 5454011.0, 1032], [20240809, 8.6, 8.6, 8.6, 8.59, 8.6, 508700, 4374441.0, 1033], [20240809, 8.6, 8.6, 8.6, 8.58, 8.59, 173300, 1488680.0, 1034], [20240809, 8.59, 8.59, 8.59, 8.57, 8.59, 378200, 3247314.0, 1035], [20240809, 8.59, 8.6, 8.6, 8.59, 8.6, 580300, 4989997.0, 1036], [20240809, 8.6, 8.6, 8.6, 8.59, 8.59, 77700, 668063.0, 1037], [20240809, 8.59, 8.59, 8.6, 8.59, 8.59, 145000, 1246814.0, 1038], [20240809, 8.59, 8.59, 8.6, 8.59, 8.6, 79200, 680804.0, 1039], [20240809, 8.6, 8.59, 8.6, 8.59, 8.59, 123500, 1061934.0, 1040], [20240809, 8.59, 8.59, 8.6, 8.58, 8.58, 185800, 1595669.0, 1041], [20240809, 8.58, 8.58, 8.59, 8.57, 8.58, 122400, 1050132.0, 1042], [20240809, 8.58, 8.57, 8.58, 8.57, 8.58, 95700, 820997.0, 1043], [20240809, 8.58, 8.57, 8.58, 8.57, 8.57, 44700, 383131.0, 1044], [20240809, 8.57, 8.57, 8.58, 8.57, 8.57, 109500, 938474.0, 1045], [20240809, 8.57, 8.57, 8.58, 8.56, 8.56, 126100, 1080930.0, 1046], [20240809, 8.56, 8.57, 8.57, 8.54, 8.55, 308500, 2638273.0, 1047], [20240809, 8.55, 8.56, 8.56, 8.55, 8.55, 65800, 563069.75, 1048], [20240809, 8.55, 8.55, 8.56, 8.55, 8.56, 40100, 342991.0, 1049], [20240809, 8.56, 8.55, 8.57, 8.55, 8.57, 151000, 1292903.0, 1050], [20240809, 8.57, 8.57, 8.57, 8.56, 8.56, 40300, 345201.0, 1051], [20240809, 8.56, 8.56, 8.57, 8.56, 8.57, 20600, 176462.0, 1052], [20240809, 8.57, 8.57, 8.58, 8.56, 8.57, 140400, 1203167.0, 1053], [20240809, 8.57, 8.58, 8.58, 8.56, 8.57, 142000, 1216422.0, 1054], [20240809, 8.57, 8.56, 8.57, 8.56, 8.56, 18500, 158398.0, 1055], [20240809, 8.56, 8.56, 8.57, 8.56, 8.57, 21600, 185015.0, 1056], [20240809, 8.57, 8.57, 8.57, 8.56, 8.56, 84000, 718994.31, 1057], [20240809, 8.56, 8.56, 8.57, 8.56, 8.56, 27400, 234624.0, 1058], [20240809, 8.56, 8.56, 8.57, 8.55, 8.56, 173400, 1484161.75, 1059], [20240809, 8.56, 8.56, 8.57, 8.56, 8.56, 77700, 665113.0, 1100], [20240809, 8.56, 8.57, 8.58, 8.56, 8.57, 109900, 942079.12, 1101], [20240809, 8.57, 8.57, 8.58, 8.57, 8.57, 24500, 210059.0, 1102], [20240809, 8.57, 8.57, 8.58, 8.57, 8.57, 16700, 143202.0, 1103], [20240809, 8.57, 8.58, 8.58, 8.57, 8.57, 26200, 224709.0, 1104], [20240809, 8.57, 8.58, 8.58, 8.57, 8.57, 66000, 565988.0, 1105], [20240809, 8.57, 8.57, 8.58, 8.57, 8.57, 28700, 246015.0, 1106], [20240809, 8.57, 8.57, 8.58, 8.57, 8.57, 218900, 1875999.0, 1107], [20240809, 8.57, 8.58, 8.59, 8.57, 8.59, 342700, 2941659.0, 1108], [20240809, 8.59, 8.59, 8.59, 8.58, 8.58, 182000, 1562011.0, 1109], [20240809, 8.58, 8.58, 8.58, 8.57, 8.58, 76200, 653727.0, 1110], [20240809, 8.58, 8.58, 8.58, 8.57, 8.58, 39900, 342171.0, 1111], [20240809, 8.58, 8.57, 8.59, 8.57, 8.58, 172800, 1483337.0, 1112], [20240809, 8.58, 8.58, 8.58, 8.57, 8.58, 70500, 604436.0, 1113], [20240809, 8.58, 8.57, 8.58, 8.56, 8.56, 342000, 2930896.0, 1114], [20240809, 8.56, 8.57, 8.57, 8.56, 8.56, 34800, 297955.0, 1115], [20240809, 8.56, 8.56, 8.57, 8.56, 8.57, 14700, 125858.0, 1116], [20240809, 8.57, 8.56, 8.57, 8.56, 8.57, 34400, 294571.0, 1117], [20240809, 8.57, 8.56, 8.57, 8.56, 8.57, 15200, 130233.0, 1118], [20240809, 8.57, 8.56, 8.57, 8.56, 8.57, 46800, 400762.0, 1119], [20240809, 8.57, 8.57, 8.57, 8.56, 8.56, 21100, 180658.0, 1120], [20240809, 8.56, 8.56, 8.57, 8.56, 8.56, 229200, 1961305.0, 1121], [20240809, 8.56, 8.56, 8.56, 8.55, 8.56, 94100, 805425.0, 1122], [20240809, 8.56, 8.56, 8.56, 8.55, 8.55, 26400, 225869.0, 1123], [20240809, 8.55, 8.56, 8.57, 8.55, 8.56, 162500, 1391084.0, 1124], [20240809, 8.56, 8.56, 8.57, 8.56, 8.56, 142300, 1218179.0, 1125], [20240809, 8.56, 8.56, 8.57, 8.56, 8.56, 23700, 202926.0, 1126], [20240809, 8.56, 8.56, 8.57, 8.55, 8.56, 97900, 837976.0, 1127], [20240809, 8.56, 8.56, 8.56, 8.55, 8.55, 49300, 421766.0, 1128], [20240809, 8.55, 8.56, 8.56, 8.54, 8.54, 150100, 1283255.0, 1129], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 28700, 245194.0, 1130], [20240809, 8.54, 8.54, 8.55, 8.53, 8.55, 546700, 4667893.0, 1301], [20240809, 8.55, 8.55, 8.55, 8.54, 8.55, 132100, 1128261.0, 1302], [20240809, 8.55, 8.55, 8.56, 8.53, 8.55, 336300, 2873609.0, 1303], [20240809, 8.55, 8.55, 8.55, 8.54, 8.55, 211900, 1810898.0, 1304], [20240809, 8.55, 8.54, 8.55, 8.54, 8.54, 34600, 295602.0, 1305], [20240809, 8.54, 8.54, 8.56, 8.54, 8.56, 118200, 1010184.0, 1306], [20240809, 8.56, 8.55, 8.56, 8.54, 8.54, 94800, 810403.0, 1307], [20240809, 8.54, 8.55, 8.55, 8.54, 8.55, 79200, 676564.0, 1308], [20240809, 8.55, 8.54, 8.55, 8.54, 8.54, 71000, 606495.0, 1309], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 219700, 1876638.0, 1310], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 280000, 2391422.0, 1311], [20240809, 8.54, 8.55, 8.55, 8.54, 8.55, 40000, 341782.0, 1312], [20240809, 8.55, 8.54, 8.55, 8.54, 8.54, 80200, 684967.0, 1313], [20240809, 8.54, 8.55, 8.56, 8.55, 8.56, 203600, 1741029.0, 1314], [20240809, 8.56, 8.55, 8.56, 8.55, 8.55, 94600, 809678.0, 1315], [20240809, 8.55, 8.55, 8.56, 8.55, 8.56, 267300, 2287862.0, 1316], [20240809, 8.56, 8.56, 8.56, 8.55, 8.55, 82900, 708989.0, 1317], [20240809, 8.55, 8.55, 8.56, 8.55, 8.55, 98700, 843927.0, 1318], [20240809, 8.55, 8.55, 8.56, 8.55, 8.55, 15700, 134267.0, 1319], [20240809, 8.55, 8.55, 8.56, 8.55, 8.55, 17300, 147986.0, 1320], [20240809, 8.55, 8.56, 8.57, 8.55, 8.57, 457400, 3917499.0, 1321], [20240809, 8.57, 8.56, 8.57, 8.56, 8.57, 132700, 1137228.0, 1322], [20240809, 8.57, 8.56, 8.57, 8.56, 8.57, 167200, 1431229.0, 1323], [20240809, 8.57, 8.56, 8.56, 8.55, 8.56, 63000, 538976.0, 1324], [20240809, 8.56, 8.56, 8.56, 8.55, 8.56, 37200, 318377.0, 1325], [20240809, 8.56, 8.56, 8.56, 8.55, 8.56, 123100, 1053719.0, 1326], [20240809, 8.56, 8.56, 8.57, 8.55, 8.56, 44400, 379998.0, 1327], [20240809, 8.56, 8.56, 8.56, 8.55, 8.56, 37500, 320982.0, 1328], [20240809, 8.56, 8.56, 8.56, 8.55, 8.55, 12000, 102703.0, 1329], [20240809, 8.55, 8.55, 8.56, 8.55, 8.56, 50300, 430383.0, 1330], [20240809, 8.56, 8.55, 8.57, 8.55, 8.57, 155100, 1327953.0, 1331], [20240809, 8.57, 8.56, 8.57, 8.56, 8.57, 115000, 985425.0, 1332], [20240809, 8.57, 8.57, 8.57, 8.56, 8.56, 280000, 2399604.0, 1333], [20240809, 8.56, 8.57, 8.57, 8.56, 8.57, 5600, 47988.0, 1334], [20240809, 8.57, 8.56, 8.57, 8.56, 8.56, 20900, 179015.0, 1335], [20240809, 8.56, 8.57, 8.57, 8.56, 8.57, 51900, 444763.0, 1336], [20240809, 8.57, 8.57, 8.57, 8.56, 8.56, 20800, 178181.0, 1337], [20240809, 8.56, 8.56, 8.57, 8.56, 8.56, 14300, 122505.0, 1338], [20240809, 8.56, 8.57, 8.57, 8.56, 8.57, 19200, 164455.0, 1339], [20240809, 8.57, 8.56, 8.57, 8.55, 8.56, 384800, 3293798.0, 1340], [20240809, 8.56, 8.56, 8.56, 8.55, 8.56, 58300, 498962.0, 1341], [20240809, 8.56, 8.56, 8.56, 8.55, 8.55, 15500, 132620.0, 1342], [20240809, 8.55, 8.56, 8.56, 8.55, 8.55, 49200, 420990.0, 1343], [20240809, 8.55, 8.55, 8.56, 8.54, 8.54, 318300, 2721577.0, 1344], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 7500, 64081.0, 1345], [20240809, 8.55, 8.54, 8.55, 8.54, 8.54, 93600, 799365.0, 1346], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 63900, 546199.0, 1347], [20240809, 8.55, 8.55, 8.55, 8.54, 8.54, 287700, 2457253.0, 1348], [20240809, 8.54, 8.54, 8.55, 8.53, 8.55, 108300, 924924.0, 1349], [20240809, 8.55, 8.54, 8.55, 8.54, 8.54, 7400, 63208.0, 1350], [20240809, 8.54, 8.55, 8.55, 8.53, 8.54, 212100, 1811386.0, 1351], [20240809, 8.54, 8.54, 8.55, 8.53, 8.54, 44700, 381772.0, 1352], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 34600, 295545.0, 1353], [20240809, 8.55, 8.54, 8.55, 8.54, 8.54, 43200, 368969.0, 1354], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 215800, 1843034.0, 1355], [20240809, 8.54, 8.54, 8.55, 8.53, 8.54, 107600, 918892.0, 1356], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 34000, 290650.0, 1357], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 11200, 95729.0, 1358], [20240809, 8.55, 8.55, 8.55, 8.54, 8.54, 22400, 191483.0, 1359], [20240809, 8.54, 8.55, 8.55, 8.54, 8.54, 57700, 493287.0, 1400], [20240809, 8.54, 8.55, 8.55, 8.54, 8.54, 31900, 272533.0, 1401], [20240809, 8.54, 8.55, 8.55, 8.54, 8.54, 195400, 1668721.0, 1402], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 83700, 714825.0, 1403], [20240809, 8.55, 8.54, 8.55, 8.54, 8.55, 32500, 277560.0, 1404], [20240809, 8.55, 8.55, 8.55, 8.54, 8.54, 82900, 708115.0, 1405], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 185200, 1581694.0, 1406], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 101800, 869432.0, 1407], [20240809, 8.55, 8.54, 8.55, 8.54, 8.55, 109800, 938596.0, 1408], [20240809, 8.55, 8.55, 8.55, 8.54, 8.55, 32500, 277841.0, 1409], [20240809, 8.55, 8.54, 8.55, 8.54, 8.55, 22500, 192346.0, 1410], [20240809, 8.55, 8.55, 8.55, 8.54, 8.55, 253100, 2163962.0, 1411], [20240809, 8.55, 8.55, 8.55, 8.54, 8.54, 67000, 572845.0, 1412], [20240809, 8.54, 8.55, 8.55, 8.54, 8.54, 49200, 420643.0, 1413], [20240809, 8.54, 8.55, 8.55, 8.54, 8.55, 30000, 256316.2, 1414], [20240809, 8.55, 8.55, 8.55, 8.54, 8.55, 203500, 1738795.0, 1415], [20240809, 8.55, 8.55, 8.55, 8.54, 8.54, 207700, 1774046.0, 1416], [20240809, 8.54, 8.54, 8.55, 8.53, 8.54, 368100, 3143823.0, 1417], [20240809, 8.54, 8.53, 8.55, 8.53, 8.55, 146100, 1246958.0, 1418], [20240809, 8.55, 8.54, 8.55, 8.53, 8.53, 157700, 1346151.0, 1419], [20240809, 8.53, 8.53, 8.54, 8.53, 8.53, 146800, 1252718.0, 1420], [20240809, 8.53, 8.54, 8.54, 8.52, 8.54, 138300, 1179784.0, 1421], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 152700, 1304056.0, 1422], [20240809, 8.55, 8.54, 8.55, 8.54, 8.55, 101600, 868014.0, 1423], [20240809, 8.55, 8.54, 8.55, 8.53, 8.54, 136800, 1167788.0, 1424], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 82200, 702183.0, 1425], [20240809, 8.55, 8.55, 8.55, 8.54, 8.55, 45900, 392316.0, 1426], [20240809, 8.55, 8.54, 8.55, 8.54, 8.55, 62100, 530781.0, 1427], [20240809, 8.55, 8.55, 8.55, 8.54, 8.55, 62500, 534239.0, 1428], [20240809, 8.55, 8.54, 8.55, 8.54, 8.54, 46300, 395628.0, 1429], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 97500, 833307.0, 1430], [20240809, 8.55, 8.55, 8.56, 8.55, 8.56, 264700, 2263766.0, 1431], [20240809, 8.56, 8.55, 8.56, 8.54, 8.54, 189600, 1621052.0, 1432], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 201200, 1718288.0, 1433], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 51900, 443367.0, 1434], [20240809, 8.55, 8.55, 8.55, 8.54, 8.54, 74600, 637120.0, 1435], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 74900, 639756.0, 1436], [20240809, 8.55, 8.54, 8.55, 8.54, 8.54, 40100, 342526.0, 1437], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 35000, 299051.0, 1438], [20240809, 8.55, 8.54, 8.55, 8.53, 8.53, 188800, 1612277.0, 1439], [20240809, 8.53, 8.54, 8.54, 8.53, 8.54, 104500, 892326.0, 1440], [20240809, 8.54, 8.55, 8.55, 8.53, 8.54, 62600, 534803.0, 1441], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 130500, 1114584.0, 1442], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 168800, 1442740.0, 1443], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 69500, 593703.0, 1444], [20240809, 8.54, 8.54, 8.55, 8.53, 8.54, 158200, 1351124.0, 1445], [20240809, 8.54, 8.53, 8.54, 8.53, 8.54, 167500, 1430357.0, 1446], [20240809, 8.54, 8.53, 8.55, 8.53, 8.54, 198100, 1693097.0, 1447], [20240809, 8.54, 8.54, 8.55, 8.54, 8.55, 178700, 1527748.0, 1448], [20240809, 8.55, 8.54, 8.55, 8.54, 8.55, 214000, 1829176.25, 1449], [20240809, 8.55, 8.54, 8.55, 8.54, 8.55, 194000, 1658573.0, 1450], [20240809, 8.55, 8.55, 8.55, 8.54, 8.54, 143400, 1224890.0, 1451], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 118200, 1009752.0, 1452], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 120000, 1024988.0, 1453], [20240809, 8.54, 8.54, 8.55, 8.54, 8.54, 161100, 1376324.0, 1454], [20240809, 8.54, 8.54, 8.54, 8.53, 8.53, 256200, 2187417.0, 1455], [20240809, 8.53, 8.54, 8.55, 8.53, 8.53, 158300, 1351253.0, 1456], [20240809, 8.53, 8.54, 8.54, 8.53, 8.54, 102000, 870642.0, 1457], [20240809, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1458], [20240809, 8.54, 8.54, 8.54, 8.54, 8.54, 0, 0.0, 1459], [20240809, 8.54, 8.53, 8.53, 8.53, 8.53, 288200, 2458602.0, 1500], [20240812, 8.53, 8.51, 8.55, 8.51, 8.53, 464500, 3963643.0, 931], [20240812, 8.53, 8.53, 8.54, 8.52, 8.53, 146800, 1252513.0, 932], [20240812, 8.53, 8.53, 8.55, 8.53, 8.53, 264600, 2259299.0, 933], [20240812, 8.53, 8.54, 8.55, 8.53, 8.54, 157400, 1343704.0, 934], [20240812, 8.54, 8.55, 8.56, 8.55, 8.56, 306700, 2624154.0, 935], [20240812, 8.56, 8.55, 8.58, 8.55, 8.56, 409000, 3501382.0, 936], [20240812, 8.56, 8.56, 8.56, 8.54, 8.54, 298400, 2552200.0, 937], [20240812, 8.54, 8.54, 8.55, 8.53, 8.54, 133600, 1141448.0, 938], [20240812, 8.54, 8.54, 8.54, 8.52, 8.53, 228600, 1949982.0, 939], [20240812, 8.53, 8.53, 8.54, 8.52, 8.53, 246100, 2099000.0, 940], [20240812, 8.53, 8.53, 8.55, 8.53, 8.55, 200100, 1708473.0, 941], [20240812, 8.55, 8.55, 8.55, 8.54, 8.54, 102400, 874768.0, 942], [20240812, 8.54, 8.54, 8.56, 8.54, 8.56, 247100, 2112380.5, 943], [20240812, 8.56, 8.56, 8.56, 8.55, 8.56, 120800, 1033963.0, 944], [20240812, 8.56, 8.55, 8.57, 8.55, 8.57, 139700, 1196518.0, 945], [20240812, 8.57, 8.57, 8.57, 8.56, 8.56, 44800, 383820.0, 946], [20240812, 8.56, 8.56, 8.56, 8.54, 8.55, 411600, 3519168.25, 947], [20240812, 8.55, 8.54, 8.55, 8.54, 8.55, 84200, 719837.0, 948], [20240812, 8.55, 8.55, 8.57, 8.55, 8.57, 166600, 1426063.0, 949], [20240812, 8.57, 8.57, 8.58, 8.56, 8.57, 215800, 1849319.0, 950], [20240812, 8.57, 8.57, 8.57, 8.55, 8.55, 153700, 1315083.0, 951], [20240812, 8.55, 8.55, 8.55, 8.54, 8.54, 106600, 911057.0, 952], [20240812, 8.54, 8.54, 8.54, 8.53, 8.53, 124200, 1060014.0, 953], [20240812, 8.53, 8.53, 8.54, 8.53, 8.53, 141800, 1210086.0, 954], [20240812, 8.53, 8.53, 8.53, 8.5, 8.52, 253700, 2160638.0, 955], [20240812, 8.52, 8.5, 8.52, 8.5, 8.5, 117500, 999716.0, 956], [20240812, 8.5, 8.5, 8.51, 8.49, 8.5, 201800, 1715984.0, 957], [20240812, 8.5, 8.51, 8.52, 8.5, 8.51, 76800, 653655.0, 958], [20240812, 8.51, 8.52, 8.53, 8.51, 8.52, 83100, 707864.0, 959], [20240812, 8.52, 8.52, 8.53, 8.51, 8.52, 48200, 410720.0, 1000], [20240812, 8.52, 8.52, 8.53, 8.52, 8.52, 88800, 756874.75, 1001], [20240812, 8.52, 8.53, 8.55, 8.53, 8.54, 104000, 887904.12, 1002], [20240812, 8.54, 8.54, 8.55, 8.53, 8.55, 107200, 915026.0, 1003], [20240812, 8.55, 8.54, 8.55, 8.53, 8.55, 107900, 922005.0, 1004], [20240812, 8.55, 8.55, 8.56, 8.54, 8.56, 184500, 1577307.0, 1005], [20240812, 8.56, 8.55, 8.56, 8.55, 8.55, 189400, 1620326.0, 1006], [20240812, 8.55, 8.55, 8.55, 8.54, 8.55, 161200, 1377544.0, 1007], [20240812, 8.55, 8.56, 8.56, 8.55, 8.55, 152100, 1301522.0, 1008], [20240812, 8.55, 8.56, 8.56, 8.55, 8.55, 229100, 1959837.0, 1009], [20240812, 8.55, 8.55, 8.55, 8.54, 8.55, 143400, 1225411.0, 1010], [20240812, 8.55, 8.55, 8.55, 8.54, 8.55, 85300, 728870.0, 1011], [20240812, 8.55, 8.55, 8.55, 8.54, 8.55, 42800, 365677.0, 1012], [20240812, 8.55, 8.54, 8.55, 8.53, 8.55, 111700, 954441.0, 1013], [20240812, 8.55, 8.55, 8.56, 8.55, 8.56, 63900, 546517.0, 1014], [20240812, 8.56, 8.55, 8.56, 8.55, 8.56, 55200, 472449.0, 1015], [20240812, 8.56, 8.55, 8.56, 8.55, 8.56, 93400, 799313.0, 1016], [20240812, 8.56, 8.55, 8.56, 8.55, 8.55, 111400, 952777.0, 1017], [20240812, 8.55, 8.55, 8.56, 8.54, 8.56, 59600, 509815.0, 1018], [20240812, 8.56, 8.56, 8.56, 8.55, 8.56, 28900, 247306.0, 1019], [20240812, 8.56, 8.56, 8.57, 8.55, 8.56, 208100, 1781423.0, 1020], [20240812, 8.56, 8.57, 8.57, 8.55, 8.57, 62600, 535843.0, 1021], [20240812, 8.57, 8.57, 8.57, 8.56, 8.57, 227800, 1952001.0, 1022], [20240812, 8.57, 8.57, 8.57, 8.56, 8.57, 83600, 716316.0, 1023], [20240812, 8.57, 8.57, 8.57, 8.56, 8.57, 136500, 1169461.75, 1024], [20240812, 8.57, 8.58, 8.58, 8.56, 8.57, 116300, 997065.0, 1025], [20240812, 8.57, 8.57, 8.58, 8.57, 8.58, 99700, 854450.0, 1026], [20240812, 8.58, 8.58, 8.58, 8.57, 8.58, 81900, 702437.0, 1027], [20240812, 8.58, 8.58, 8.58, 8.57, 8.57, 71400, 612380.0, 1028], [20240812, 8.57, 8.57, 8.58, 8.57, 8.58, 101900, 874011.0, 1029], [20240812, 8.58, 8.58, 8.58, 8.57, 8.58, 217300, 1863867.0, 1030], [20240812, 8.58, 8.58, 8.59, 8.57, 8.57, 113200, 971190.69, 1031], [20240812, 8.57, 8.57, 8.59, 8.57, 8.59, 104500, 897085.56, 1032], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 56500, 485280.0, 1033], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 82200, 705954.0, 1034], [20240812, 8.59, 8.59, 8.59, 8.58, 8.59, 51300, 440476.0, 1035], [20240812, 8.59, 8.59, 8.59, 8.58, 8.58, 241000, 2068426.0, 1036], [20240812, 8.58, 8.58, 8.59, 8.57, 8.58, 249000, 2136328.0, 1037], [20240812, 8.58, 8.58, 8.58, 8.57, 8.57, 71700, 615074.0, 1038], [20240812, 8.57, 8.57, 8.58, 8.57, 8.58, 112900, 968598.0, 1039], [20240812, 8.58, 8.57, 8.59, 8.57, 8.57, 49800, 427246.0, 1040], [20240812, 8.57, 8.58, 8.59, 8.58, 8.58, 88800, 762002.0, 1041], [20240812, 8.58, 8.57, 8.58, 8.57, 8.58, 76000, 652022.0, 1042], [20240812, 8.58, 8.57, 8.58, 8.56, 8.57, 102800, 880999.0, 1043], [20240812, 8.57, 8.57, 8.58, 8.56, 8.57, 108700, 931528.0, 1044], [20240812, 8.57, 8.57, 8.58, 8.56, 8.56, 37700, 323131.0, 1045], [20240812, 8.56, 8.57, 8.57, 8.56, 8.56, 68500, 586957.0, 1046], [20240812, 8.56, 8.56, 8.57, 8.55, 8.55, 205700, 1759738.0, 1047], [20240812, 8.55, 8.54, 8.56, 8.54, 8.55, 50400, 431213.0, 1048], [20240812, 8.55, 8.55, 8.56, 8.55, 8.56, 73200, 626407.0, 1049], [20240812, 8.56, 8.55, 8.56, 8.55, 8.55, 16800, 143734.0, 1050], [20240812, 8.55, 8.55, 8.56, 8.55, 8.56, 96500, 825518.0, 1051], [20240812, 8.56, 8.55, 8.56, 8.55, 8.55, 47700, 408152.0, 1052], [20240812, 8.55, 8.56, 8.56, 8.55, 8.56, 68400, 585324.0, 1053], [20240812, 8.56, 8.55, 8.57, 8.55, 8.57, 76900, 658168.0, 1054], [20240812, 8.57, 8.56, 8.56, 8.55, 8.55, 54500, 466398.0, 1055], [20240812, 8.55, 8.56, 8.56, 8.55, 8.55, 79200, 677886.0, 1056], [20240812, 8.55, 8.56, 8.57, 8.55, 8.56, 31900, 273006.0, 1057], [20240812, 8.56, 8.55, 8.57, 8.55, 8.56, 55000, 470987.0, 1058], [20240812, 8.56, 8.57, 8.57, 8.56, 8.56, 98700, 845250.0, 1059], [20240812, 8.56, 8.57, 8.57, 8.56, 8.56, 52000, 445469.0, 1100], [20240812, 8.56, 8.57, 8.58, 8.56, 8.58, 183300, 1570334.0, 1101], [20240812, 8.58, 8.58, 8.58, 8.57, 8.57, 16600, 142363.0, 1102], [20240812, 8.57, 8.58, 8.58, 8.57, 8.57, 63700, 546362.0, 1103], [20240812, 8.57, 8.57, 8.58, 8.57, 8.58, 77200, 662194.0, 1104], [20240812, 8.58, 8.58, 8.58, 8.57, 8.58, 85200, 730788.0, 1105], [20240812, 8.58, 8.58, 8.58, 8.57, 8.57, 127600, 1093711.0, 1106], [20240812, 8.57, 8.58, 8.58, 8.57, 8.57, 76100, 652752.0, 1107], [20240812, 8.57, 8.57, 8.57, 8.57, 8.57, 88300, 757016.0, 1108], [20240812, 8.57, 8.57, 8.58, 8.57, 8.57, 22500, 193002.0, 1109], [20240812, 8.57, 8.57, 8.58, 8.57, 8.57, 47900, 410876.0, 1110], [20240812, 8.57, 8.58, 8.59, 8.57, 8.58, 213600, 1832567.0, 1111], [20240812, 8.58, 8.58, 8.59, 8.58, 8.59, 43400, 372738.0, 1112], [20240812, 8.59, 8.59, 8.59, 8.58, 8.58, 31400, 269688.0, 1113], [20240812, 8.58, 8.58, 8.59, 8.58, 8.58, 222400, 1910289.0, 1114], [20240812, 8.58, 8.59, 8.59, 8.58, 8.58, 90600, 778128.0, 1115], [20240812, 8.58, 8.59, 8.59, 8.58, 8.59, 38600, 331521.0, 1116], [20240812, 8.59, 8.58, 8.6, 8.58, 8.6, 233400, 2005554.12, 1117], [20240812, 8.6, 8.59, 8.6, 8.59, 8.6, 52000, 447008.0, 1118], [20240812, 8.6, 8.59, 8.6, 8.59, 8.59, 43700, 375644.0, 1119], [20240812, 8.59, 8.59, 8.59, 8.58, 8.59, 169600, 1456685.0, 1120], [20240812, 8.59, 8.58, 8.6, 8.58, 8.59, 83900, 720716.0, 1121], [20240812, 8.59, 8.59, 8.6, 8.58, 8.59, 207800, 1785203.0, 1122], [20240812, 8.59, 8.6, 8.6, 8.59, 8.59, 67400, 579280.0, 1123], [20240812, 8.59, 8.6, 8.6, 8.59, 8.6, 137200, 1179170.0, 1124], [20240812, 8.6, 8.6, 8.6, 8.59, 8.6, 58700, 504443.0, 1125], [20240812, 8.6, 8.59, 8.6, 8.59, 8.6, 130100, 1118628.0, 1126], [20240812, 8.6, 8.6, 8.6, 8.59, 8.6, 80700, 693764.0, 1127], [20240812, 8.6, 8.6, 8.61, 8.59, 8.61, 762100, 6554692.5, 1128], [20240812, 8.61, 8.61, 8.61, 8.6, 8.61, 87400, 752273.0, 1129], [20240812, 8.61, 8.61, 8.61, 8.59, 8.6, 96300, 827965.0, 1130], [20240812, 8.6, 8.59, 8.6, 8.59, 8.59, 169600, 1457682.0, 1301], [20240812, 8.59, 8.6, 8.6, 8.59, 8.59, 143400, 1233153.0, 1302], [20240812, 8.59, 8.6, 8.61, 8.59, 8.6, 152800, 1314097.0, 1303], [20240812, 8.6, 8.61, 8.61, 8.6, 8.61, 137500, 1183695.0, 1304], [20240812, 8.61, 8.61, 8.62, 8.6, 8.62, 332900, 2866959.0, 1305], [20240812, 8.62, 8.62, 8.62, 8.61, 8.61, 213000, 1835020.0, 1306], [20240812, 8.61, 8.61, 8.62, 8.61, 8.61, 36900, 317796.0, 1307], [20240812, 8.61, 8.62, 8.62, 8.61, 8.62, 91900, 791660.0, 1308], [20240812, 8.62, 8.61, 8.62, 8.61, 8.62, 124600, 1073882.0, 1309], [20240812, 8.62, 8.62, 8.63, 8.62, 8.63, 815000, 7025854.0, 1310], [20240812, 8.63, 8.63, 8.63, 8.62, 8.62, 50800, 438374.0, 1311], [20240812, 8.62, 8.63, 8.63, 8.62, 8.63, 100300, 865542.0, 1312], [20240812, 8.63, 8.63, 8.63, 8.61, 8.62, 218600, 1884728.0, 1313], [20240812, 8.62, 8.62, 8.62, 8.61, 8.61, 67300, 579821.0, 1314], [20240812, 8.61, 8.61, 8.63, 8.61, 8.61, 70100, 604085.0, 1315], [20240812, 8.61, 8.62, 8.62, 8.61, 8.62, 74700, 643661.0, 1316], [20240812, 8.62, 8.62, 8.63, 8.61, 8.63, 100300, 864727.0, 1317], [20240812, 8.63, 8.62, 8.63, 8.62, 8.62, 79600, 686540.0, 1318], [20240812, 8.62, 8.62, 8.63, 8.61, 8.61, 183400, 1580161.0, 1319], [20240812, 8.61, 8.61, 8.62, 8.61, 8.62, 94700, 815755.0, 1320], [20240812, 8.62, 8.62, 8.62, 8.61, 8.61, 54300, 467967.0, 1321], [20240812, 8.61, 8.62, 8.62, 8.61, 8.61, 45100, 388585.0, 1322], [20240812, 8.61, 8.62, 8.62, 8.61, 8.62, 48900, 421492.0, 1323], [20240812, 8.62, 8.62, 8.62, 8.61, 8.62, 19200, 165472.0, 1324], [20240812, 8.62, 8.62, 8.62, 8.61, 8.61, 160100, 1378758.0, 1325], [20240812, 8.61, 8.61, 8.62, 8.6, 8.62, 92600, 797214.0, 1326], [20240812, 8.62, 8.62, 8.62, 8.61, 8.61, 75300, 648686.0, 1327], [20240812, 8.61, 8.62, 8.62, 8.61, 8.62, 73400, 632167.0, 1328], [20240812, 8.62, 8.61, 8.62, 8.61, 8.62, 47000, 404868.0, 1329], [20240812, 8.62, 8.61, 8.62, 8.6, 8.6, 336200, 2892740.0, 1330], [20240812, 8.6, 8.6, 8.61, 8.6, 8.61, 55100, 474086.0, 1331], [20240812, 8.61, 8.61, 8.61, 8.6, 8.61, 45200, 389031.0, 1332], [20240812, 8.61, 8.6, 8.61, 8.6, 8.61, 213300, 1834714.0, 1333], [20240812, 8.61, 8.6, 8.61, 8.6, 8.61, 90700, 780277.0, 1334], [20240812, 8.61, 8.6, 8.61, 8.59, 8.6, 153100, 1315652.0, 1335], [20240812, 8.6, 8.6, 8.6, 8.59, 8.6, 58700, 504681.0, 1336], [20240812, 8.6, 8.6, 8.6, 8.59, 8.59, 38800, 333602.0, 1337], [20240812, 8.59, 8.6, 8.6, 8.59, 8.59, 42800, 367836.0, 1338], [20240812, 8.59, 8.6, 8.6, 8.59, 8.6, 40100, 344811.0, 1339], [20240812, 8.6, 8.6, 8.6, 8.59, 8.59, 91900, 790175.0, 1340], [20240812, 8.59, 8.59, 8.6, 8.59, 8.59, 109800, 944126.0, 1341], [20240812, 8.59, 8.6, 8.6, 8.59, 8.59, 30300, 260542.0, 1342], [20240812, 8.59, 8.59, 8.6, 8.59, 8.6, 45700, 392903.0, 1343], [20240812, 8.6, 8.6, 8.6, 8.59, 8.6, 59600, 512493.0, 1344], [20240812, 8.6, 8.61, 8.61, 8.59, 8.6, 96800, 832422.0, 1345], [20240812, 8.6, 8.6, 8.6, 8.59, 8.59, 78400, 674188.0, 1346], [20240812, 8.59, 8.59, 8.61, 8.59, 8.6, 74100, 637229.0, 1347], [20240812, 8.6, 8.6, 8.61, 8.6, 8.6, 51800, 445838.0, 1348], [20240812, 8.6, 8.6, 8.61, 8.6, 8.61, 110300, 948962.0, 1349], [20240812, 8.61, 8.61, 8.61, 8.6, 8.61, 44900, 386445.0, 1350], [20240812, 8.61, 8.61, 8.61, 8.6, 8.6, 95200, 818883.0, 1351], [20240812, 8.6, 8.6, 8.61, 8.59, 8.6, 66100, 568617.0, 1352], [20240812, 8.6, 8.6, 8.61, 8.6, 8.61, 54900, 472501.0, 1353], [20240812, 8.61, 8.6, 8.61, 8.6, 8.6, 35800, 307962.0, 1354], [20240812, 8.6, 8.6, 8.6, 8.59, 8.59, 114700, 986314.0, 1355], [20240812, 8.59, 8.6, 8.6, 8.59, 8.6, 33800, 290645.0, 1356], [20240812, 8.6, 8.6, 8.61, 8.59, 8.6, 123600, 1063067.0, 1357], [20240812, 8.6, 8.6, 8.6, 8.59, 8.59, 79700, 685106.0, 1358], [20240812, 8.59, 8.59, 8.6, 8.59, 8.6, 23500, 202057.0, 1359], [20240812, 8.6, 8.59, 8.6, 8.59, 8.6, 51900, 446293.0, 1400], [20240812, 8.6, 8.59, 8.61, 8.59, 8.61, 54800, 471224.0, 1401], [20240812, 8.61, 8.6, 8.61, 8.59, 8.6, 70900, 609849.0, 1402], [20240812, 8.6, 8.6, 8.61, 8.59, 8.61, 128300, 1103671.0, 1403], [20240812, 8.61, 8.61, 8.61, 8.6, 8.61, 49500, 426067.0, 1404], [20240812, 8.61, 8.6, 8.61, 8.59, 8.6, 127500, 1096668.0, 1405], [20240812, 8.6, 8.6, 8.6, 8.59, 8.6, 63900, 549478.0, 1406], [20240812, 8.6, 8.59, 8.6, 8.59, 8.59, 98300, 845173.0, 1407], [20240812, 8.59, 8.6, 8.6, 8.59, 8.6, 33900, 291510.0, 1408], [20240812, 8.6, 8.59, 8.6, 8.59, 8.6, 46000, 395480.0, 1409], [20240812, 8.6, 8.59, 8.6, 8.59, 8.6, 55000, 472963.0, 1410], [20240812, 8.6, 8.59, 8.6, 8.59, 8.59, 46200, 397135.0, 1411], [20240812, 8.59, 8.59, 8.6, 8.59, 8.59, 69600, 598314.0, 1412], [20240812, 8.59, 8.59, 8.6, 8.59, 8.6, 58300, 501270.0, 1413], [20240812, 8.6, 8.59, 8.6, 8.59, 8.6, 98200, 844205.0, 1414], [20240812, 8.6, 8.59, 8.6, 8.58, 8.58, 657800, 5647036.0, 1415], [20240812, 8.58, 8.58, 8.59, 8.58, 8.59, 73200, 628461.0, 1416], [20240812, 8.59, 8.59, 8.59, 8.58, 8.59, 75200, 645704.0, 1417], [20240812, 8.59, 8.58, 8.59, 8.58, 8.58, 34400, 295260.0, 1418], [20240812, 8.58, 8.59, 8.59, 8.58, 8.58, 82600, 709371.19, 1419], [20240812, 8.58, 8.59, 8.59, 8.58, 8.58, 64100, 550183.0, 1420], [20240812, 8.58, 8.59, 8.59, 8.57, 8.59, 185300, 1590198.0, 1421], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 73600, 631952.0, 1422], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 115600, 992821.0, 1423], [20240812, 8.59, 8.59, 8.6, 8.59, 8.6, 180300, 1548769.0, 1424], [20240812, 8.6, 8.59, 8.6, 8.58, 8.59, 42600, 365834.0, 1425], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 156600, 1344708.0, 1426], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 81600, 700715.0, 1427], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 87000, 747148.0, 1428], [20240812, 8.59, 8.59, 8.59, 8.58, 8.58, 75100, 644693.0, 1429], [20240812, 8.58, 8.58, 8.59, 8.58, 8.59, 144400, 1239338.0, 1430], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 156300, 1342421.0, 1431], [20240812, 8.59, 8.58, 8.59, 8.58, 8.59, 109800, 942497.0, 1432], [20240812, 8.59, 8.59, 8.59, 8.58, 8.59, 128200, 1100926.0, 1433], [20240812, 8.59, 8.59, 8.59, 8.58, 8.59, 57900, 497189.0, 1434], [20240812, 8.59, 8.59, 8.59, 8.58, 8.59, 83700, 718744.0, 1435], [20240812, 8.59, 8.59, 8.6, 8.58, 8.58, 143300, 1230705.0, 1436], [20240812, 8.58, 8.58, 8.6, 8.58, 8.6, 125500, 1077926.0, 1437], [20240812, 8.6, 8.58, 8.59, 8.58, 8.58, 236500, 2031473.0, 1438], [20240812, 8.58, 8.59, 8.59, 8.58, 8.58, 37800, 324525.0, 1439], [20240812, 8.58, 8.58, 8.59, 8.58, 8.59, 66000, 566480.0, 1440], [20240812, 8.59, 8.58, 8.59, 8.57, 8.58, 234000, 2007614.0, 1441], [20240812, 8.58, 8.57, 8.58, 8.57, 8.58, 64500, 553232.0, 1442], [20240812, 8.58, 8.58, 8.59, 8.57, 8.57, 64700, 555176.0, 1443], [20240812, 8.57, 8.57, 8.58, 8.57, 8.57, 114000, 977107.0, 1444], [20240812, 8.57, 8.57, 8.58, 8.57, 8.57, 35600, 305677.5, 1445], [20240812, 8.57, 8.57, 8.58, 8.57, 8.58, 57200, 490511.0, 1446], [20240812, 8.58, 8.57, 8.58, 8.57, 8.57, 162100, 1389343.0, 1447], [20240812, 8.57, 8.58, 8.58, 8.57, 8.58, 90700, 777571.0, 1448], [20240812, 8.58, 8.58, 8.58, 8.57, 8.58, 124600, 1068367.0, 1449], [20240812, 8.58, 8.58, 8.58, 8.57, 8.57, 133300, 1143232.0, 1450], [20240812, 8.57, 8.58, 8.58, 8.57, 8.58, 81800, 701528.0, 1451], [20240812, 8.58, 8.57, 8.58, 8.57, 8.58, 306300, 2627425.0, 1452], [20240812, 8.58, 8.58, 8.58, 8.57, 8.57, 219700, 1884181.0, 1453], [20240812, 8.57, 8.58, 8.59, 8.57, 8.57, 266800, 2288137.25, 1454], [20240812, 8.57, 8.58, 8.59, 8.57, 8.58, 342000, 2935558.0, 1455], [20240812, 8.58, 8.59, 8.59, 8.58, 8.58, 205400, 1763072.5, 1456], [20240812, 8.58, 8.58, 8.6, 8.58, 8.59, 89200, 766149.0, 1457], [20240812, 8.59, 8.59, 8.59, 8.59, 8.59, 0, 0.0, 1458], [20240812, 8.59, 8.59, 8.59, 8.59, 8.59, 0, 0.0, 1459], [20240812, 8.59, 8.58, 8.58, 8.58, 8.58, 479900, 4117130.25, 1500], [20240813, 8.58, 8.56, 8.58, 8.54, 8.55, 394300, 3374054.75, 931], [20240813, 8.55, 8.54, 8.56, 8.54, 8.55, 190500, 1628939.0, 932], [20240813, 8.55, 8.55, 8.58, 8.54, 8.57, 378500, 3240705.0, 933], [20240813, 8.57, 8.57, 8.58, 8.57, 8.57, 80600, 690930.0, 934], [20240813, 8.57, 8.57, 8.6, 8.57, 8.59, 312000, 2679821.0, 935], [20240813, 8.59, 8.59, 8.61, 8.59, 8.6, 82400, 708910.0, 936], [20240813, 8.6, 8.61, 8.63, 8.61, 8.63, 355800, 3066707.0, 937], [20240813, 8.63, 8.62, 8.63, 8.61, 8.63, 121600, 1048313.0, 938], [20240813, 8.63, 8.63, 8.64, 8.63, 8.63, 274900, 2373387.0, 939], [20240813, 8.63, 8.63, 8.64, 8.63, 8.63, 459600, 3966874.0, 940], [20240813, 8.63, 8.63, 8.63, 8.61, 8.62, 174700, 1505201.25, 941], [20240813, 8.62, 8.63, 8.63, 8.62, 8.62, 194100, 1673472.0, 942], [20240813, 8.62, 8.62, 8.63, 8.61, 8.63, 276500, 2384054.0, 943], [20240813, 8.63, 8.62, 8.63, 8.61, 8.63, 143400, 1236652.5, 944], [20240813, 8.63, 8.62, 8.63, 8.61, 8.61, 47800, 411945.0, 945], [20240813, 8.61, 8.61, 8.62, 8.6, 8.6, 261000, 2248345.0, 946], [20240813, 8.6, 8.6, 8.6, 8.58, 8.6, 223900, 1925070.0, 947], [20240813, 8.6, 8.6, 8.61, 8.59, 8.6, 82500, 709340.0, 948], [20240813, 8.6, 8.59, 8.61, 8.59, 8.61, 61900, 532398.0, 949], [20240813, 8.61, 8.6, 8.63, 8.6, 8.62, 308600, 2659160.0, 950], [20240813, 8.62, 8.61, 8.61, 8.6, 8.61, 249200, 2145614.0, 951], [20240813, 8.61, 8.61, 8.62, 8.61, 8.61, 72800, 626876.0, 952], [20240813, 8.61, 8.62, 8.63, 8.61, 8.62, 104200, 898293.0, 953], [20240813, 8.62, 8.62, 8.64, 8.62, 8.63, 315900, 2726179.0, 954], [20240813, 8.63, 8.63, 8.63, 8.62, 8.62, 64900, 559858.0, 955], [20240813, 8.62, 8.62, 8.64, 8.62, 8.63, 92400, 797827.0, 956], [20240813, 8.63, 8.63, 8.64, 8.63, 8.63, 114500, 988218.0, 957], [20240813, 8.63, 8.62, 8.63, 8.62, 8.63, 135200, 1166244.0, 958], [20240813, 8.63, 8.62, 8.63, 8.62, 8.63, 55300, 477170.0, 959], [20240813, 8.63, 8.62, 8.63, 8.62, 8.63, 25400, 219075.0, 1000], [20240813, 8.63, 8.62, 8.63, 8.62, 8.62, 91500, 789122.0, 1001], [20240813, 8.62, 8.62, 8.63, 8.62, 8.63, 93000, 802456.0, 1002], [20240813, 8.63, 8.63, 8.64, 8.62, 8.62, 825300, 7122867.0, 1003], [20240813, 8.62, 8.62, 8.62, 8.61, 8.62, 248400, 2141172.0, 1004], [20240813, 8.62, 8.61, 8.62, 8.61, 8.62, 89900, 774481.0, 1005], [20240813, 8.62, 8.61, 8.63, 8.61, 8.62, 203900, 1757565.0, 1006], [20240813, 8.62, 8.62, 8.63, 8.62, 8.62, 41000, 353964.16, 1007], [20240813, 8.62, 8.62, 8.64, 8.62, 8.64, 141600, 1222030.0, 1008], [20240813, 8.64, 8.63, 8.65, 8.63, 8.65, 457400, 3952550.0, 1009], [20240813, 8.65, 8.64, 8.65, 8.64, 8.65, 259200, 2241838.0, 1010], [20240813, 8.65, 8.65, 8.66, 8.64, 8.66, 512500, 4435638.0, 1011], [20240813, 8.66, 8.65, 8.67, 8.65, 8.66, 731600, 6332042.5, 1012], [20240813, 8.66, 8.66, 8.67, 8.66, 8.66, 111700, 968185.0, 1013], [20240813, 8.66, 8.67, 8.67, 8.66, 8.66, 84700, 733809.0, 1014], [20240813, 8.66, 8.66, 8.66, 8.65, 8.66, 341700, 2957949.25, 1015], [20240813, 8.66, 8.65, 8.66, 8.65, 8.65, 172100, 1490352.0, 1016], [20240813, 8.65, 8.66, 8.66, 8.65, 8.66, 22000, 190322.0, 1017], [20240813, 8.66, 8.65, 8.65, 8.64, 8.64, 209400, 1811140.0, 1018], [20240813, 8.64, 8.64, 8.65, 8.63, 8.64, 151100, 1305321.0, 1019], [20240813, 8.64, 8.64, 8.64, 8.63, 8.63, 33300, 287412.0, 1020], [20240813, 8.63, 8.63, 8.64, 8.63, 8.64, 31700, 273885.59, 1021], [20240813, 8.64, 8.63, 8.64, 8.63, 8.64, 172500, 1490342.0, 1022], [20240813, 8.64, 8.64, 8.64, 8.63, 8.63, 44000, 380124.0, 1023], [20240813, 8.63, 8.63, 8.64, 8.63, 8.64, 119000, 1028067.0, 1024], [20240813, 8.64, 8.64, 8.64, 8.63, 8.63, 132000, 1139258.38, 1025], [20240813, 8.63, 8.63, 8.63, 8.62, 8.62, 144500, 1246755.38, 1026], [20240813, 8.62, 8.62, 8.64, 8.62, 8.63, 126000, 1087952.0, 1027], [20240813, 8.63, 8.62, 8.64, 8.62, 8.63, 59500, 513568.0, 1028], [20240813, 8.63, 8.63, 8.64, 8.63, 8.64, 34200, 295407.0, 1029], [20240813, 8.64, 8.64, 8.64, 8.63, 8.63, 48400, 418015.0, 1030], [20240813, 8.63, 8.63, 8.65, 8.63, 8.65, 81300, 702616.0, 1031], [20240813, 8.65, 8.64, 8.65, 8.64, 8.64, 74600, 644687.0, 1032], [20240813, 8.64, 8.64, 8.65, 8.64, 8.65, 271400, 2346072.0, 1033], [20240813, 8.65, 8.64, 8.65, 8.64, 8.65, 23400, 202335.0, 1034], [20240813, 8.65, 8.64, 8.65, 8.64, 8.64, 37800, 326775.0, 1035], [20240813, 8.64, 8.64, 8.66, 8.63, 8.66, 589100, 5094210.0, 1036], [20240813, 8.66, 8.65, 8.66, 8.64, 8.65, 125100, 1081679.0, 1037], [20240813, 8.65, 8.65, 8.65, 8.64, 8.65, 32600, 281916.0, 1038], [20240813, 8.65, 8.65, 8.65, 8.63, 8.64, 83000, 717131.0, 1039], [20240813, 8.64, 8.64, 8.65, 8.63, 8.64, 221200, 1909569.0, 1040], [20240813, 8.64, 8.64, 8.65, 8.63, 8.65, 58600, 506345.0, 1041], [20240813, 8.65, 8.64, 8.65, 8.64, 8.64, 74400, 643368.0, 1042], [20240813, 8.64, 8.64, 8.65, 8.64, 8.64, 13100, 113258.0, 1043], [20240813, 8.64, 8.65, 8.65, 8.64, 8.64, 26600, 229960.0, 1044], [20240813, 8.64, 8.64, 8.65, 8.64, 8.64, 26300, 227341.0, 1045], [20240813, 8.64, 8.65, 8.65, 8.64, 8.65, 53300, 460974.0, 1046], [20240813, 8.65, 8.65, 8.65, 8.64, 8.64, 31300, 270683.0, 1047], [20240813, 8.64, 8.65, 8.65, 8.64, 8.65, 50500, 436672.0, 1048], [20240813, 8.65, 8.64, 8.65, 8.64, 8.64, 287000, 2482375.0, 1049], [20240813, 8.64, 8.64, 8.65, 8.64, 8.65, 28300, 244773.0, 1050], [20240813, 8.65, 8.65, 8.66, 8.65, 8.66, 188200, 1628606.0, 1051], [20240813, 8.66, 8.66, 8.66, 8.65, 8.66, 51000, 441643.0, 1052], [20240813, 8.66, 8.66, 8.66, 8.65, 8.66, 36700, 317798.0, 1053], [20240813, 8.66, 8.65, 8.67, 8.65, 8.66, 394100, 3413256.0, 1054], [20240813, 8.66, 8.66, 8.66, 8.65, 8.65, 16300, 141145.0, 1055], [20240813, 8.65, 8.66, 8.66, 8.65, 8.66, 92900, 804475.0, 1056], [20240813, 8.66, 8.66, 8.67, 8.65, 8.66, 44800, 387995.0, 1057], [20240813, 8.66, 8.67, 8.67, 8.65, 8.66, 77000, 667124.0, 1058], [20240813, 8.66, 8.66, 8.67, 8.66, 8.66, 103900, 899892.0, 1059], [20240813, 8.66, 8.66, 8.67, 8.65, 8.66, 51300, 444208.0, 1100], [20240813, 8.66, 8.66, 8.66, 8.65, 8.66, 45800, 396608.0, 1101], [20240813, 8.66, 8.66, 8.67, 8.65, 8.65, 58800, 509263.0, 1102], [20240813, 8.65, 8.65, 8.66, 8.65, 8.65, 26200, 226788.0, 1103], [20240813, 8.65, 8.65, 8.66, 8.65, 8.65, 18700, 161864.0, 1104], [20240813, 8.65, 8.65, 8.66, 8.65, 8.65, 18800, 162678.0, 1105], [20240813, 8.65, 8.65, 8.67, 8.65, 8.66, 315700, 2733778.0, 1106], [20240813, 8.66, 8.65, 8.66, 8.65, 8.65, 7600, 65786.0, 1107], [20240813, 8.65, 8.65, 8.66, 8.64, 8.65, 107400, 928958.0, 1108], [20240813, 8.65, 8.65, 8.65, 8.64, 8.65, 50100, 433341.0, 1109], [20240813, 8.65, 8.65, 8.65, 8.64, 8.64, 14100, 121872.0, 1110], [20240813, 8.64, 8.64, 8.65, 8.64, 8.65, 11300, 97675.0, 1111], [20240813, 8.65, 8.64, 8.64, 8.63, 8.63, 148000, 1278542.0, 1112], [20240813, 8.63, 8.63, 8.64, 8.63, 8.63, 12000, 103561.0, 1113], [20240813, 8.63, 8.64, 8.64, 8.63, 8.63, 21100, 182193.0, 1114], [20240813, 8.63, 8.64, 8.64, 8.63, 8.63, 16900, 145926.0, 1115], [20240813, 8.63, 8.63, 8.64, 8.63, 8.64, 32000, 276243.0, 1116], [20240813, 8.64, 8.63, 8.64, 8.63, 8.63, 359700, 3104179.0, 1117], [20240813, 8.63, 8.64, 8.64, 8.63, 8.64, 118400, 1022729.0, 1118], [20240813, 8.64, 8.63, 8.63, 8.63, 8.63, 52100, 449623.0, 1119], [20240813, 8.63, 8.63, 8.64, 8.63, 8.63, 24200, 208952.0, 1120], [20240813, 8.63, 8.63, 8.64, 8.63, 8.63, 18100, 156244.0, 1121], [20240813, 8.63, 8.63, 8.64, 8.63, 8.63, 98400, 850096.0, 1122], [20240813, 8.63, 8.63, 8.64, 8.63, 8.63, 36600, 315885.0, 1123], [20240813, 8.63, 8.63, 8.64, 8.63, 8.64, 32900, 284156.0, 1124], [20240813, 8.64, 8.64, 8.64, 8.63, 8.64, 88600, 765298.0, 1125], [20240813, 8.64, 8.64, 8.64, 8.63, 8.64, 206600, 1783889.0, 1126], [20240813, 8.64, 8.64, 8.64, 8.63, 8.63, 41100, 355024.0, 1127], [20240813, 8.63, 8.64, 8.64, 8.63, 8.63, 31900, 275299.0, 1128], [20240813, 8.63, 8.63, 8.64, 8.62, 8.62, 67000, 578205.0, 1129], [20240813, 8.62, 8.63, 8.63, 8.62, 8.62, 42300, 364738.0, 1130], [20240813, 8.62, 8.62, 8.62, 8.61, 8.62, 90700, 781830.0, 1301], [20240813, 8.62, 8.62, 8.62, 8.6, 8.61, 283600, 2441850.0, 1302], [20240813, 8.61, 8.6, 8.61, 8.6, 8.6, 9900, 85159.0, 1303], [20240813, 8.6, 8.6, 8.61, 8.6, 8.61, 103300, 888405.0, 1304], [20240813, 8.61, 8.6, 8.61, 8.6, 8.6, 46800, 402483.0, 1305], [20240813, 8.6, 8.6, 8.6, 8.59, 8.59, 35400, 304380.0, 1306], [20240813, 8.59, 8.59, 8.6, 8.59, 8.6, 9800, 84185.0, 1307], [20240813, 8.6, 8.59, 8.6, 8.59, 8.6, 15700, 134988.0, 1308], [20240813, 8.6, 8.59, 8.6, 8.59, 8.6, 21000, 180570.0, 1309], [20240813, 8.6, 8.6, 8.61, 8.6, 8.6, 204200, 1755982.0, 1310], [20240813, 8.6, 8.59, 8.6, 8.58, 8.58, 354400, 3042367.0, 1311], [20240813, 8.58, 8.58, 8.59, 8.57, 8.57, 51900, 445172.0, 1312], [20240813, 8.57, 8.57, 8.59, 8.57, 8.59, 57200, 490818.0, 1313], [20240813, 8.59, 8.58, 8.59, 8.57, 8.57, 41800, 358651.0, 1314], [20240813, 8.57, 8.58, 8.58, 8.57, 8.57, 54600, 468052.0, 1315], [20240813, 8.57, 8.57, 8.59, 8.57, 8.58, 102800, 881881.0, 1316], [20240813, 8.58, 8.58, 8.58, 8.57, 8.58, 26200, 224767.0, 1317], [20240813, 8.58, 8.58, 8.58, 8.57, 8.58, 32300, 277133.0, 1318], [20240813, 8.58, 8.58, 8.58, 8.57, 8.57, 133000, 1139811.0, 1319], [20240813, 8.57, 8.57, 8.58, 8.56, 8.58, 91500, 784392.0, 1320], [20240813, 8.58, 8.57, 8.57, 8.57, 8.57, 48800, 418219.0, 1321], [20240813, 8.57, 8.58, 8.58, 8.57, 8.58, 40100, 343943.0, 1322], [20240813, 8.58, 8.57, 8.58, 8.57, 8.58, 20800, 178436.0, 1323], [20240813, 8.58, 8.58, 8.59, 8.57, 8.58, 99300, 852335.94, 1324], [20240813, 8.58, 8.58, 8.59, 8.57, 8.58, 45100, 387130.0, 1325], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 43500, 373423.0, 1326], [20240813, 8.58, 8.59, 8.59, 8.58, 8.59, 64900, 557454.0, 1327], [20240813, 8.59, 8.59, 8.59, 8.58, 8.59, 33800, 290269.0, 1328], [20240813, 8.59, 8.59, 8.59, 8.58, 8.59, 93100, 799718.0, 1329], [20240813, 8.59, 8.59, 8.6, 8.59, 8.6, 32200, 276769.0, 1330], [20240813, 8.6, 8.6, 8.6, 8.59, 8.6, 94400, 811706.0, 1331], [20240813, 8.6, 8.6, 8.61, 8.6, 8.6, 126600, 1089075.0, 1332], [20240813, 8.6, 8.6, 8.61, 8.6, 8.61, 68500, 589300.0, 1333], [20240813, 8.61, 8.6, 8.61, 8.6, 8.6, 38600, 332114.0, 1334], [20240813, 8.6, 8.6, 8.61, 8.6, 8.6, 88400, 760327.0, 1335], [20240813, 8.6, 8.6, 8.61, 8.6, 8.61, 54700, 470629.0, 1336], [20240813, 8.61, 8.6, 8.61, 8.6, 8.61, 36700, 315436.81, 1337], [20240813, 8.61, 8.61, 8.61, 8.6, 8.6, 108000, 929026.0, 1338], [20240813, 8.6, 8.6, 8.61, 8.6, 8.6, 88300, 760166.0, 1339], [20240813, 8.6, 8.6, 8.61, 8.6, 8.6, 42100, 362350.0, 1340], [20240813, 8.6, 8.61, 8.61, 8.6, 8.61, 40100, 345156.0, 1341], [20240813, 8.61, 8.6, 8.61, 8.6, 8.6, 36900, 317594.0, 1342], [20240813, 8.6, 8.6, 8.61, 8.59, 8.59, 94500, 812967.0, 1343], [20240813, 8.59, 8.6, 8.6, 8.59, 8.59, 113400, 975188.0, 1344], [20240813, 8.59, 8.59, 8.6, 8.59, 8.59, 28500, 244995.0, 1345], [20240813, 8.59, 8.59, 8.6, 8.59, 8.6, 27700, 238167.0, 1346], [20240813, 8.6, 8.59, 8.6, 8.59, 8.59, 42300, 363729.0, 1347], [20240813, 8.59, 8.6, 8.6, 8.59, 8.6, 26200, 225313.0, 1348], [20240813, 8.6, 8.6, 8.6, 8.59, 8.6, 25900, 222710.0, 1349], [20240813, 8.6, 8.59, 8.6, 8.59, 8.59, 48600, 417695.0, 1350], [20240813, 8.59, 8.6, 8.6, 8.59, 8.6, 37900, 325857.0, 1351], [20240813, 8.6, 8.6, 8.6, 8.59, 8.6, 44300, 380797.0, 1352], [20240813, 8.6, 8.6, 8.6, 8.59, 8.6, 22100, 189960.0, 1353], [20240813, 8.6, 8.6, 8.6, 8.59, 8.59, 35800, 307581.0, 1354], [20240813, 8.59, 8.59, 8.6, 8.59, 8.6, 346100, 2976660.0, 1355], [20240813, 8.6, 8.6, 8.61, 8.59, 8.6, 94700, 814616.0, 1356], [20240813, 8.6, 8.6, 8.61, 8.59, 8.6, 261900, 2252858.0, 1357], [20240813, 8.6, 8.6, 8.6, 8.59, 8.59, 18400, 158201.0, 1358], [20240813, 8.59, 8.6, 8.6, 8.59, 8.59, 42500, 365596.12, 1359], [20240813, 8.59, 8.6, 8.6, 8.59, 8.6, 32700, 281128.0, 1400], [20240813, 8.6, 8.59, 8.6, 8.59, 8.6, 33500, 288058.0, 1401], [20240813, 8.6, 8.59, 8.6, 8.59, 8.59, 37600, 323314.0, 1402], [20240813, 8.59, 8.59, 8.6, 8.59, 8.59, 19700, 169314.0, 1403], [20240813, 8.59, 8.59, 8.6, 8.59, 8.6, 18500, 159059.0, 1404], [20240813, 8.6, 8.6, 8.6, 8.59, 8.6, 17400, 149545.0, 1405], [20240813, 8.6, 8.59, 8.6, 8.59, 8.6, 14200, 122070.0, 1406], [20240813, 8.6, 8.6, 8.6, 8.59, 8.6, 27900, 240259.78, 1407], [20240813, 8.6, 8.59, 8.6, 8.59, 8.6, 215300, 1849597.0, 1408], [20240813, 8.6, 8.59, 8.59, 8.59, 8.59, 105200, 903389.25, 1409], [20240813, 8.59, 8.59, 8.6, 8.59, 8.59, 19700, 169336.0, 1410], [20240813, 8.59, 8.59, 8.6, 8.58, 8.6, 107600, 924374.0, 1411], [20240813, 8.6, 8.59, 8.59, 8.58, 8.59, 147100, 1262980.0, 1412], [20240813, 8.59, 8.58, 8.59, 8.57, 8.58, 148900, 1277626.0, 1413], [20240813, 8.58, 8.58, 8.59, 8.57, 8.57, 47600, 408489.0, 1414], [20240813, 8.57, 8.58, 8.59, 8.58, 8.58, 33800, 290033.0, 1415], [20240813, 8.58, 8.58, 8.58, 8.57, 8.57, 64400, 552526.0, 1416], [20240813, 8.57, 8.58, 8.59, 8.57, 8.59, 87300, 749330.0, 1417], [20240813, 8.59, 8.58, 8.59, 8.58, 8.58, 37000, 317554.0, 1418], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 35500, 304755.0, 1419], [20240813, 8.58, 8.58, 8.59, 8.57, 8.58, 92200, 791129.0, 1420], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 122700, 1053465.0, 1421], [20240813, 8.58, 8.59, 8.59, 8.58, 8.58, 70700, 606899.0, 1422], [20240813, 8.58, 8.59, 8.59, 8.58, 8.58, 29100, 249816.0, 1423], [20240813, 8.58, 8.59, 8.59, 8.58, 8.59, 66800, 573362.0, 1424], [20240813, 8.59, 8.57, 8.58, 8.57, 8.58, 158700, 1360780.0, 1425], [20240813, 8.58, 8.58, 8.59, 8.57, 8.58, 53600, 459863.0, 1426], [20240813, 8.58, 8.57, 8.59, 8.57, 8.58, 32500, 278876.0, 1427], [20240813, 8.58, 8.58, 8.59, 8.57, 8.58, 75300, 646056.0, 1428], [20240813, 8.58, 8.58, 8.58, 8.57, 8.58, 75600, 648557.0, 1429], [20240813, 8.58, 8.58, 8.59, 8.57, 8.58, 48400, 415240.0, 1430], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 57300, 491630.0, 1431], [20240813, 8.58, 8.58, 8.59, 8.57, 8.57, 166300, 1426849.0, 1432], [20240813, 8.57, 8.58, 8.59, 8.57, 8.57, 28100, 240966.0, 1433], [20240813, 8.57, 8.57, 8.58, 8.57, 8.58, 49300, 422605.0, 1434], [20240813, 8.58, 8.57, 8.58, 8.57, 8.57, 28200, 241687.0, 1435], [20240813, 8.57, 8.57, 8.58, 8.57, 8.58, 110500, 947720.0, 1436], [20240813, 8.58, 8.58, 8.59, 8.57, 8.58, 170400, 1462433.0, 1437], [20240813, 8.58, 8.58, 8.59, 8.57, 8.57, 57900, 496808.0, 1438], [20240813, 8.57, 8.58, 8.59, 8.57, 8.59, 31200, 267735.0, 1439], [20240813, 8.59, 8.58, 8.59, 8.58, 8.58, 47900, 411023.0, 1440], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 133900, 1150065.0, 1441], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 33600, 288368.0, 1442], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 32000, 274599.0, 1443], [20240813, 8.58, 8.59, 8.59, 8.58, 8.58, 75400, 647043.0, 1444], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 45700, 392133.0, 1445], [20240813, 8.58, 8.58, 8.59, 8.58, 8.59, 302300, 2594078.25, 1446], [20240813, 8.59, 8.59, 8.59, 8.58, 8.58, 78700, 675726.0, 1447], [20240813, 8.58, 8.58, 8.59, 8.58, 8.58, 128100, 1099478.0, 1448], [20240813, 8.58, 8.58, 8.59, 8.58, 8.59, 147000, 1262138.0, 1449], [20240813, 8.59, 8.58, 8.59, 8.58, 8.58, 172700, 1482891.0, 1450], [20240813, 8.58, 8.58, 8.6, 8.58, 8.6, 229500, 1971492.0, 1451], [20240813, 8.6, 8.59, 8.6, 8.59, 8.59, 192200, 1652058.0, 1452], [20240813, 8.59, 8.59, 8.6, 8.59, 8.59, 221600, 1904420.0, 1453], [20240813, 8.59, 8.59, 8.6, 8.59, 8.59, 195200, 1678254.0, 1454], [20240813, 8.59, 8.59, 8.6, 8.59, 8.59, 97200, 835428.0, 1455], [20240813, 8.59, 8.59, 8.6, 8.58, 8.59, 575100, 4938873.0, 1456], [20240813, 8.59, 8.58, 8.6, 8.58, 8.59, 203900, 1751603.0, 1457], [20240813, 8.59, 8.59, 8.59, 8.59, 8.59, 0, 0.0, 1458], [20240813, 8.59, 8.59, 8.59, 8.59, 8.59, 0, 0.0, 1459], [20240813, 8.59, 8.59, 8.59, 8.59, 8.59, 347100, 2981245.5, 1500], [20240814, 8.59, 8.63, 8.63, 8.57, 8.59, 565300, 4861587.0, 931], [20240814, 8.59, 8.6, 8.6, 8.58, 8.58, 133300, 1144369.0, 932], [20240814, 8.58, 8.58, 8.61, 8.58, 8.61, 144600, 1243717.62, 933], [20240814, 8.61, 8.62, 8.63, 8.61, 8.62, 94200, 812456.38, 934], [20240814, 8.62, 8.63, 8.64, 8.63, 8.63, 163700, 1412312.0, 935], [20240814, 8.63, 8.63, 8.65, 8.63, 8.64, 147700, 1276177.0, 936], [20240814, 8.64, 8.64, 8.65, 8.63, 8.64, 211200, 1825473.0, 937], [20240814, 8.64, 8.64, 8.65, 8.63, 8.63, 142900, 1234074.0, 938], [20240814, 8.63, 8.63, 8.64, 8.62, 8.63, 203800, 1758007.0, 939], [20240814, 8.63, 8.64, 8.65, 8.64, 8.64, 553600, 4787330.0, 940], [20240814, 8.64, 8.64, 8.65, 8.63, 8.63, 143700, 1241681.0, 941], [20240814, 8.63, 8.63, 8.64, 8.61, 8.63, 159100, 1372496.0, 942], [20240814, 8.63, 8.63, 8.63, 8.61, 8.62, 170200, 1466157.0, 943], [20240814, 8.62, 8.62, 8.63, 8.61, 8.61, 75500, 650745.0, 944], [20240814, 8.61, 8.62, 8.62, 8.61, 8.61, 63600, 547970.0, 945], [20240814, 8.61, 8.62, 8.62, 8.61, 8.61, 23600, 203418.0, 946], [20240814, 8.61, 8.62, 8.62, 8.61, 8.61, 203200, 1749583.0, 947], [20240814, 8.61, 8.61, 8.61, 8.6, 8.6, 90400, 777967.0, 948], [20240814, 8.6, 8.6, 8.6, 8.58, 8.59, 241100, 2071556.0, 949], [20240814, 8.59, 8.59, 8.6, 8.58, 8.59, 175700, 1508299.0, 950], [20240814, 8.59, 8.6, 8.61, 8.59, 8.61, 163000, 1401541.0, 951], [20240814, 8.61, 8.61, 8.61, 8.59, 8.6, 55100, 473795.0, 952], [20240814, 8.6, 8.6, 8.6, 8.59, 8.6, 21500, 184857.0, 953], [20240814, 8.6, 8.6, 8.6, 8.58, 8.58, 90400, 776687.0, 954], [20240814, 8.58, 8.59, 8.59, 8.58, 8.59, 167700, 1440303.0, 955], [20240814, 8.59, 8.59, 8.6, 8.59, 8.59, 72600, 624203.0, 956], [20240814, 8.59, 8.59, 8.59, 8.59, 8.59, 63400, 544618.0, 957], [20240814, 8.59, 8.59, 8.6, 8.59, 8.59, 24700, 212250.0, 958], [20240814, 8.59, 8.6, 8.6, 8.59, 8.6, 25400, 218420.0, 959], [20240814, 8.6, 8.59, 8.6, 8.59, 8.6, 23100, 198556.0, 1000], [20240814, 8.6, 8.59, 8.6, 8.59, 8.6, 41400, 355886.0, 1001], [20240814, 8.6, 8.6, 8.61, 8.59, 8.6, 71600, 615838.62, 1002], [20240814, 8.6, 8.6, 8.6, 8.58, 8.58, 299500, 2572534.0, 1003], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 36600, 313986.0, 1004], [20240814, 8.58, 8.57, 8.58, 8.57, 8.57, 67700, 580371.0, 1005], [20240814, 8.57, 8.58, 8.58, 8.57, 8.57, 57500, 492895.0, 1006], [20240814, 8.57, 8.58, 8.58, 8.57, 8.58, 24100, 206686.0, 1007], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 75100, 644299.0, 1008], [20240814, 8.58, 8.58, 8.58, 8.57, 8.57, 45200, 387597.0, 1009], [20240814, 8.57, 8.57, 8.58, 8.57, 8.58, 54000, 463240.0, 1010], [20240814, 8.58, 8.58, 8.6, 8.58, 8.6, 219400, 1884123.0, 1011], [20240814, 8.6, 8.6, 8.6, 8.59, 8.59, 210500, 1808381.0, 1012], [20240814, 8.59, 8.59, 8.6, 8.59, 8.59, 55700, 478516.0, 1013], [20240814, 8.59, 8.59, 8.59, 8.58, 8.58, 116600, 1000626.56, 1014], [20240814, 8.58, 8.58, 8.58, 8.57, 8.57, 36800, 315573.0, 1015], [20240814, 8.57, 8.58, 8.58, 8.57, 8.58, 15200, 130352.0, 1016], [20240814, 8.58, 8.58, 8.59, 8.58, 8.58, 108300, 929234.0, 1017], [20240814, 8.58, 8.59, 8.59, 8.58, 8.58, 71700, 615219.0, 1018], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 75800, 650384.0, 1019], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 17300, 148396.0, 1020], [20240814, 8.58, 8.57, 8.58, 8.57, 8.58, 62400, 535138.0, 1021], [20240814, 8.58, 8.57, 8.58, 8.57, 8.57, 30200, 259102.0, 1022], [20240814, 8.57, 8.58, 8.58, 8.57, 8.57, 32300, 277057.0, 1023], [20240814, 8.57, 8.58, 8.58, 8.57, 8.57, 125600, 1076486.0, 1024], [20240814, 8.57, 8.57, 8.58, 8.57, 8.58, 29600, 253895.0, 1025], [20240814, 8.58, 8.57, 8.58, 8.57, 8.57, 37800, 324043.0, 1026], [20240814, 8.57, 8.58, 8.58, 8.57, 8.58, 39000, 334441.0, 1027], [20240814, 8.58, 8.57, 8.58, 8.57, 8.58, 26500, 227207.0, 1028], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 38400, 329201.0, 1029], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 18600, 159493.0, 1030], [20240814, 8.58, 8.58, 8.59, 8.57, 8.58, 253300, 2173528.0, 1031], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 35200, 301942.0, 1032], [20240814, 8.58, 8.58, 8.59, 8.57, 8.58, 70000, 600604.0, 1033], [20240814, 8.58, 8.57, 8.58, 8.57, 8.58, 34100, 292345.0, 1034], [20240814, 8.58, 8.57, 8.58, 8.56, 8.56, 219200, 1878007.0, 1035], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 10300, 88214.0, 1036], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 12200, 104502.0, 1037], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 31100, 266314.0, 1038], [20240814, 8.56, 8.56, 8.57, 8.56, 8.57, 23300, 199549.0, 1039], [20240814, 8.57, 8.56, 8.57, 8.56, 8.57, 16400, 140503.0, 1040], [20240814, 8.57, 8.56, 8.57, 8.56, 8.57, 33400, 286079.0, 1041], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 17000, 145593.0, 1042], [20240814, 8.56, 8.56, 8.57, 8.55, 8.57, 383700, 3285297.0, 1043], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 12400, 106215.0, 1044], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 92400, 791518.0, 1045], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 53900, 461823.0, 1046], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 93300, 798943.25, 1047], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 26400, 226005.0, 1048], [20240814, 8.56, 8.56, 8.58, 8.56, 8.57, 97200, 832932.0, 1049], [20240814, 8.57, 8.58, 8.58, 8.58, 8.58, 19500, 167302.0, 1050], [20240814, 8.58, 8.58, 8.58, 8.57, 8.57, 7400, 63454.0, 1051], [20240814, 8.57, 8.58, 8.58, 8.57, 8.58, 9300, 79792.0, 1052], [20240814, 8.58, 8.58, 8.59, 8.57, 8.59, 66800, 573090.06, 1053], [20240814, 8.59, 8.59, 8.59, 8.58, 8.58, 8200, 70406.0, 1054], [20240814, 8.58, 8.58, 8.58, 8.58, 8.58, 61900, 531126.0, 1055], [20240814, 8.58, 8.57, 8.58, 8.57, 8.58, 55200, 473651.0, 1056], [20240814, 8.58, 8.57, 8.58, 8.57, 8.58, 26900, 230655.0, 1057], [20240814, 8.58, 8.57, 8.58, 8.57, 8.57, 20500, 175801.0, 1058], [20240814, 8.57, 8.57, 8.58, 8.57, 8.57, 11600, 99465.0, 1059], [20240814, 8.57, 8.57, 8.58, 8.57, 8.57, 21400, 183580.0, 1100], [20240814, 8.57, 8.58, 8.58, 8.57, 8.58, 27500, 235923.0, 1101], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 26900, 230655.0, 1102], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 12900, 110609.0, 1103], [20240814, 8.58, 8.58, 8.58, 8.57, 8.57, 42100, 360852.0, 1104], [20240814, 8.57, 8.58, 8.58, 8.57, 8.57, 130400, 1117257.0, 1105], [20240814, 8.57, 8.57, 8.57, 8.56, 8.57, 65100, 557904.0, 1106], [20240814, 8.57, 8.56, 8.57, 8.56, 8.56, 49800, 426728.0, 1107], [20240814, 8.56, 8.57, 8.57, 8.56, 8.56, 39900, 341617.0, 1108], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 22700, 194410.0, 1109], [20240814, 8.56, 8.57, 8.57, 8.56, 8.56, 17900, 153313.0, 1110], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 9600, 82209.0, 1111], [20240814, 8.56, 8.57, 8.57, 8.56, 8.56, 111800, 957216.0, 1112], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 22500, 192711.0, 1113], [20240814, 8.56, 8.56, 8.57, 8.56, 8.57, 17600, 150788.0, 1114], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 43000, 368456.0, 1115], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 151800, 1300933.0, 1116], [20240814, 8.57, 8.57, 8.58, 8.57, 8.58, 69300, 593920.0, 1117], [20240814, 8.58, 8.57, 8.57, 8.56, 8.56, 67300, 576464.0, 1118], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 27700, 237378.0, 1119], [20240814, 8.57, 8.56, 8.57, 8.56, 8.56, 7100, 60823.0, 1120], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 13100, 112240.0, 1121], [20240814, 8.57, 8.56, 8.57, 8.56, 8.56, 13400, 114787.0, 1122], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 24000, 205629.0, 1123], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 25300, 216804.0, 1124], [20240814, 8.57, 8.57, 8.58, 8.56, 8.58, 73200, 627324.0, 1125], [20240814, 8.58, 8.58, 8.58, 8.57, 8.57, 25700, 220241.0, 1126], [20240814, 8.57, 8.57, 8.58, 8.57, 8.57, 7900, 67746.0, 1127], [20240814, 8.57, 8.58, 8.58, 8.57, 8.58, 45100, 386526.0, 1128], [20240814, 8.58, 8.57, 8.58, 8.57, 8.58, 25900, 222002.0, 1129], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 7800, 66893.0, 1130], [20240814, 8.58, 8.58, 8.58, 8.57, 8.57, 149000, 1277449.0, 1301], [20240814, 8.57, 8.58, 8.58, 8.57, 8.57, 5300, 45442.0, 1302], [20240814, 8.57, 8.58, 8.58, 8.57, 8.58, 146900, 1260148.0, 1303], [20240814, 8.58, 8.58, 8.58, 8.56, 8.56, 215600, 1847239.0, 1304], [20240814, 8.56, 8.56, 8.57, 8.56, 8.57, 8800, 75347.0, 1305], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 4900, 41982.0, 1306], [20240814, 8.56, 8.57, 8.57, 8.57, 8.57, 21900, 187680.0, 1307], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 19200, 164397.0, 1308], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 28000, 239870.0, 1309], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 58800, 503395.0, 1310], [20240814, 8.56, 8.56, 8.57, 8.56, 8.57, 31200, 267238.0, 1311], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 14700, 125857.0, 1312], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 15900, 136150.0, 1313], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 22300, 191009.0, 1314], [20240814, 8.57, 8.57, 8.57, 8.56, 8.57, 32100, 275068.0, 1315], [20240814, 8.57, 8.57, 8.57, 8.56, 8.57, 53900, 461718.0, 1316], [20240814, 8.57, 8.56, 8.57, 8.56, 8.56, 75000, 642068.0, 1317], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 92300, 790650.44, 1318], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 52500, 449862.0, 1319], [20240814, 8.57, 8.56, 8.57, 8.56, 8.57, 17000, 145555.0, 1320], [20240814, 8.57, 8.56, 8.57, 8.56, 8.57, 13500, 115681.0, 1321], [20240814, 8.57, 8.56, 8.57, 8.56, 8.56, 40900, 350454.0, 1322], [20240814, 8.56, 8.56, 8.57, 8.56, 8.57, 58900, 504669.0, 1323], [20240814, 8.57, 8.56, 8.57, 8.56, 8.57, 10700, 91663.0, 1324], [20240814, 8.57, 8.56, 8.57, 8.55, 8.56, 445100, 3810256.5, 1325], [20240814, 8.56, 8.55, 8.57, 8.55, 8.56, 49300, 422099.25, 1326], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 160800, 1376207.0, 1327], [20240814, 8.56, 8.55, 8.56, 8.55, 8.56, 106300, 909800.0, 1328], [20240814, 8.56, 8.55, 8.56, 8.55, 8.55, 21100, 180528.0, 1329], [20240814, 8.55, 8.55, 8.56, 8.55, 8.55, 26800, 229213.0, 1330], [20240814, 8.55, 8.56, 8.56, 8.55, 8.56, 12100, 103526.0, 1331], [20240814, 8.56, 8.56, 8.56, 8.55, 8.55, 88100, 753638.0, 1332], [20240814, 8.55, 8.56, 8.56, 8.55, 8.56, 11800, 100982.0, 1333], [20240814, 8.56, 8.55, 8.56, 8.55, 8.56, 25900, 221592.0, 1334], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 26900, 230201.0, 1335], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 428600, 3669116.0, 1336], [20240814, 8.56, 8.56, 8.56, 8.56, 8.56, 82200, 703629.0, 1337], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 69200, 592399.0, 1338], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 34500, 295331.0, 1339], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 5700, 48824.0, 1340], [20240814, 8.57, 8.57, 8.57, 8.57, 8.57, 40300, 345371.0, 1341], [20240814, 8.57, 8.56, 8.57, 8.56, 8.56, 9900, 85280.92, 1342], [20240814, 8.56, 8.57, 8.57, 8.56, 8.56, 29600, 253550.0, 1343], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 19500, 166985.0, 1344], [20240814, 8.57, 8.57, 8.57, 8.56, 8.57, 10200, 87380.0, 1345], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 11400, 97674.0, 1346], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 19600, 167951.0, 1347], [20240814, 8.56, 8.57, 8.57, 8.56, 8.56, 41200, 352887.0, 1348], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 20000, 171342.0, 1349], [20240814, 8.57, 8.57, 8.57, 8.56, 8.57, 9600, 82265.0, 1350], [20240814, 8.57, 8.56, 8.57, 8.56, 8.56, 369100, 3159547.0, 1351], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 22700, 194390.0, 1352], [20240814, 8.56, 8.56, 8.57, 8.56, 8.57, 33600, 287939.0, 1353], [20240814, 8.57, 8.56, 8.57, 8.56, 8.56, 56400, 482837.0, 1354], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 27600, 236303.0, 1355], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 66300, 567674.0, 1356], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 22500, 192772.0, 1357], [20240814, 8.56, 8.57, 8.57, 8.56, 8.57, 10400, 89097.0, 1358], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 35200, 301546.0, 1359], [20240814, 8.56, 8.57, 8.57, 8.56, 8.56, 91800, 785893.0, 1400], [20240814, 8.56, 8.56, 8.57, 8.56, 8.57, 20700, 177282.0, 1401], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 29900, 256078.0, 1402], [20240814, 8.56, 8.56, 8.57, 8.56, 8.56, 259200, 2218832.0, 1403], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 81000, 693332.0, 1404], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 55300, 473129.0, 1405], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 14000, 119819.0, 1406], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 25700, 219975.0, 1407], [20240814, 8.56, 8.55, 8.56, 8.55, 8.55, 483000, 4130104.0, 1408], [20240814, 8.55, 8.55, 8.55, 8.54, 8.55, 81600, 697665.0, 1409], [20240814, 8.55, 8.54, 8.55, 8.54, 8.54, 64000, 547130.0, 1410], [20240814, 8.54, 8.54, 8.55, 8.54, 8.54, 109100, 932714.0, 1411], [20240814, 8.54, 8.55, 8.55, 8.54, 8.55, 68500, 585416.0, 1412], [20240814, 8.55, 8.55, 8.56, 8.54, 8.55, 102800, 879312.0, 1413], [20240814, 8.55, 8.55, 8.56, 8.55, 8.56, 17100, 146325.0, 1414], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 168600, 1443180.0, 1415], [20240814, 8.56, 8.56, 8.56, 8.55, 8.55, 30100, 257555.0, 1416], [20240814, 8.55, 8.55, 8.56, 8.55, 8.56, 19900, 170306.0, 1417], [20240814, 8.56, 8.55, 8.56, 8.55, 8.55, 34700, 296755.0, 1418], [20240814, 8.55, 8.55, 8.56, 8.55, 8.56, 49800, 425972.0, 1419], [20240814, 8.56, 8.55, 8.56, 8.55, 8.55, 34900, 298472.0, 1420], [20240814, 8.55, 8.55, 8.56, 8.55, 8.56, 41000, 350934.0, 1421], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 211100, 1807010.0, 1422], [20240814, 8.56, 8.55, 8.56, 8.55, 8.55, 69000, 590526.0, 1423], [20240814, 8.55, 8.55, 8.56, 8.55, 8.56, 61700, 528006.0, 1424], [20240814, 8.56, 8.56, 8.56, 8.55, 8.56, 33400, 285817.0, 1425], [20240814, 8.56, 8.55, 8.56, 8.55, 8.55, 38100, 326081.0, 1426], [20240814, 8.55, 8.56, 8.56, 8.55, 8.56, 82300, 704446.0, 1427], [20240814, 8.56, 8.55, 8.57, 8.55, 8.56, 123200, 1054608.0, 1428], [20240814, 8.56, 8.56, 8.57, 8.55, 8.57, 157500, 1346844.62, 1429], [20240814, 8.57, 8.57, 8.57, 8.56, 8.56, 37800, 323816.0, 1430], [20240814, 8.56, 8.56, 8.58, 8.56, 8.58, 297700, 2551292.0, 1431], [20240814, 8.58, 8.58, 8.59, 8.57, 8.59, 289700, 2485781.0, 1432], [20240814, 8.59, 8.59, 8.59, 8.58, 8.59, 186200, 1598831.0, 1433], [20240814, 8.59, 8.58, 8.59, 8.58, 8.58, 74000, 635403.0, 1434], [20240814, 8.58, 8.58, 8.59, 8.58, 8.59, 235000, 2018465.0, 1435], [20240814, 8.59, 8.58, 8.6, 8.58, 8.59, 250600, 2152868.0, 1436], [20240814, 8.59, 8.59, 8.59, 8.57, 8.57, 320900, 2754222.0, 1437], [20240814, 8.57, 8.57, 8.59, 8.57, 8.58, 204100, 1751679.0, 1438], [20240814, 8.58, 8.59, 8.59, 8.58, 8.59, 161200, 1384506.0, 1439], [20240814, 8.59, 8.59, 8.59, 8.58, 8.59, 179400, 1541007.0, 1440], [20240814, 8.59, 8.59, 8.59, 8.58, 8.59, 93800, 805631.0, 1441], [20240814, 8.59, 8.59, 8.59, 8.58, 8.59, 145800, 1252293.0, 1442], [20240814, 8.59, 8.58, 8.59, 8.57, 8.58, 355100, 3046671.0, 1443], [20240814, 8.58, 8.58, 8.59, 8.57, 8.59, 185100, 1588509.0, 1444], [20240814, 8.59, 8.58, 8.59, 8.57, 8.59, 156400, 1342806.25, 1445], [20240814, 8.59, 8.58, 8.6, 8.58, 8.59, 202400, 1738491.0, 1446], [20240814, 8.59, 8.59, 8.6, 8.59, 8.59, 134200, 1152919.0, 1447], [20240814, 8.59, 8.6, 8.6, 8.58, 8.59, 203300, 1746462.0, 1448], [20240814, 8.59, 8.59, 8.59, 8.58, 8.59, 112000, 961829.0, 1449], [20240814, 8.59, 8.59, 8.59, 8.58, 8.58, 203900, 1749954.0, 1450], [20240814, 8.58, 8.58, 8.59, 8.57, 8.58, 191100, 1640401.0, 1451], [20240814, 8.58, 8.58, 8.58, 8.57, 8.58, 214700, 1840845.0, 1452], [20240814, 8.58, 8.58, 8.58, 8.57, 8.57, 102900, 882846.31, 1453], [20240814, 8.57, 8.58, 8.58, 8.57, 8.57, 127800, 1095804.0, 1454], [20240814, 8.57, 8.57, 8.58, 8.57, 8.57, 42400, 363514.0, 1455], [20240814, 8.57, 8.57, 8.58, 8.57, 8.58, 157800, 1353338.0, 1456], [20240814, 8.58, 8.58, 8.58, 8.56, 8.56, 60600, 519046.0, 1457], [20240814, 8.56, 8.56, 8.56, 8.56, 8.56, 100, 856.0, 1458], [20240814, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1459], [20240814, 8.56, 8.57, 8.57, 8.57, 8.57, 320400, 2745828.0, 1500], [20240815, 8.57, 8.51, 8.59, 8.51, 8.55, 980200, 8362036.0, 931], [20240815, 8.55, 8.57, 8.6, 8.57, 8.6, 609700, 5227471.0, 932], [20240815, 8.6, 8.6, 8.62, 8.6, 8.61, 476700, 4104383.0, 933], [20240815, 8.61, 8.61, 8.64, 8.61, 8.64, 473700, 4085463.0, 934], [20240815, 8.64, 8.64, 8.64, 8.61, 8.63, 588500, 5075194.0, 935], [20240815, 8.63, 8.62, 8.66, 8.62, 8.66, 1188000, 10270795.0, 936], [20240815, 8.66, 8.67, 8.67, 8.64, 8.64, 499100, 4318986.0, 937], [20240815, 8.64, 8.64, 8.65, 8.64, 8.64, 205200, 1773157.0, 938], [20240815, 8.64, 8.64, 8.64, 8.62, 8.63, 243400, 2101089.0, 939], [20240815, 8.63, 8.63, 8.65, 8.63, 8.65, 113500, 980521.0, 940], [20240815, 8.65, 8.64, 8.65, 8.64, 8.64, 559300, 4836985.0, 941], [20240815, 8.64, 8.64, 8.65, 8.64, 8.64, 254700, 2202202.5, 942], [20240815, 8.64, 8.64, 8.66, 8.64, 8.66, 250800, 2170091.0, 943], [20240815, 8.66, 8.66, 8.67, 8.65, 8.67, 249400, 2159716.0, 944], [20240815, 8.67, 8.66, 8.67, 8.65, 8.66, 350100, 3031722.0, 945], [20240815, 8.66, 8.66, 8.68, 8.66, 8.67, 522500, 4529805.0, 946], [20240815, 8.67, 8.68, 8.68, 8.67, 8.67, 158300, 1373991.5, 947], [20240815, 8.67, 8.67, 8.69, 8.67, 8.69, 416300, 3613288.75, 948], [20240815, 8.69, 8.69, 8.7, 8.68, 8.7, 837600, 7279878.0, 949], [20240815, 8.7, 8.7, 8.71, 8.7, 8.7, 649500, 5652401.0, 950], [20240815, 8.7, 8.7, 8.73, 8.7, 8.72, 521400, 4543908.0, 951], [20240815, 8.72, 8.72, 8.72, 8.7, 8.7, 268700, 2340885.0, 952], [20240815, 8.7, 8.7, 8.72, 8.7, 8.71, 315400, 2747484.0, 953], [20240815, 8.71, 8.72, 8.72, 8.71, 8.71, 111100, 968373.0, 954], [20240815, 8.71, 8.71, 8.71, 8.69, 8.69, 447400, 3893821.0, 955], [20240815, 8.69, 8.7, 8.7, 8.68, 8.68, 109900, 954852.0, 956], [20240815, 8.68, 8.69, 8.71, 8.67, 8.71, 430600, 3743512.0, 957], [20240815, 8.71, 8.69, 8.71, 8.68, 8.71, 216800, 1884660.0, 958], [20240815, 8.71, 8.69, 8.7, 8.69, 8.7, 91200, 793232.0, 959], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 268100, 2330785.0, 1000], [20240815, 8.69, 8.7, 8.71, 8.7, 8.71, 100300, 872948.0, 1001], [20240815, 8.71, 8.71, 8.72, 8.7, 8.7, 385100, 3353195.0, 1002], [20240815, 8.7, 8.69, 8.7, 8.69, 8.7, 77900, 677244.0, 1003], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 38300, 333060.0, 1004], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 140500, 1221836.0, 1005], [20240815, 8.7, 8.7, 8.71, 8.7, 8.7, 181700, 1581168.0, 1006], [20240815, 8.7, 8.7, 8.71, 8.7, 8.71, 49700, 432753.0, 1007], [20240815, 8.71, 8.7, 8.71, 8.7, 8.71, 543200, 4730282.0, 1008], [20240815, 8.71, 8.7, 8.71, 8.7, 8.71, 100000, 870946.0, 1009], [20240815, 8.71, 8.71, 8.72, 8.71, 8.71, 233400, 2033467.0, 1010], [20240815, 8.71, 8.71, 8.73, 8.71, 8.73, 575700, 5019803.0, 1011], [20240815, 8.73, 8.73, 8.73, 8.71, 8.72, 216100, 1884674.0, 1012], [20240815, 8.72, 8.72, 8.73, 8.71, 8.72, 510100, 4449907.0, 1013], [20240815, 8.72, 8.73, 8.73, 8.72, 8.73, 160100, 1397285.0, 1014], [20240815, 8.73, 8.73, 8.74, 8.72, 8.73, 804000, 7018176.0, 1015], [20240815, 8.73, 8.73, 8.75, 8.73, 8.74, 957900, 8374968.5, 1016], [20240815, 8.74, 8.75, 8.75, 8.73, 8.74, 194200, 1697085.0, 1017], [20240815, 8.74, 8.74, 8.74, 8.72, 8.73, 247100, 2157548.0, 1018], [20240815, 8.73, 8.73, 8.74, 8.73, 8.74, 112600, 983653.5, 1019], [20240815, 8.74, 8.74, 8.74, 8.73, 8.74, 288900, 2524475.0, 1020], [20240815, 8.74, 8.74, 8.74, 8.72, 8.73, 385000, 3359299.0, 1021], [20240815, 8.73, 8.74, 8.74, 8.72, 8.73, 170700, 1490970.0, 1022], [20240815, 8.73, 8.73, 8.74, 8.72, 8.73, 135400, 1182737.0, 1023], [20240815, 8.73, 8.72, 8.73, 8.71, 8.73, 132500, 1155558.0, 1024], [20240815, 8.73, 8.73, 8.73, 8.71, 8.72, 170600, 1487648.0, 1025], [20240815, 8.72, 8.72, 8.73, 8.72, 8.73, 174600, 1523159.0, 1026], [20240815, 8.73, 8.73, 8.73, 8.72, 8.73, 165100, 1441163.0, 1027], [20240815, 8.73, 8.72, 8.74, 8.72, 8.73, 180300, 1574333.0, 1028], [20240815, 8.73, 8.72, 8.73, 8.72, 8.73, 215400, 1880382.0, 1029], [20240815, 8.73, 8.73, 8.73, 8.71, 8.72, 275600, 2402711.0, 1030], [20240815, 8.72, 8.72, 8.73, 8.71, 8.72, 453900, 3958830.0, 1031], [20240815, 8.72, 8.72, 8.73, 8.71, 8.73, 489400, 4269052.0, 1032], [20240815, 8.73, 8.73, 8.73, 8.71, 8.71, 274900, 2396886.0, 1033], [20240815, 8.71, 8.72, 8.72, 8.71, 8.71, 146800, 1279066.0, 1034], [20240815, 8.71, 8.71, 8.72, 8.71, 8.71, 56900, 495778.0, 1035], [20240815, 8.71, 8.71, 8.72, 8.69, 8.7, 372000, 3236184.0, 1036], [20240815, 8.7, 8.7, 8.71, 8.69, 8.71, 122600, 1066668.0, 1037], [20240815, 8.71, 8.7, 8.72, 8.7, 8.71, 131500, 1145623.0, 1038], [20240815, 8.71, 8.71, 8.72, 8.7, 8.71, 79800, 695174.0, 1039], [20240815, 8.71, 8.72, 8.72, 8.71, 8.71, 44400, 386862.0, 1040], [20240815, 8.71, 8.72, 8.72, 8.7, 8.71, 113900, 992169.0, 1041], [20240815, 8.71, 8.71, 8.72, 8.7, 8.72, 50600, 440820.0, 1042], [20240815, 8.72, 8.71, 8.72, 8.71, 8.71, 23700, 206570.0, 1043], [20240815, 8.71, 8.71, 8.72, 8.71, 8.72, 29200, 254541.0, 1044], [20240815, 8.72, 8.71, 8.72, 8.71, 8.72, 86700, 755587.0, 1045], [20240815, 8.72, 8.72, 8.73, 8.71, 8.72, 365200, 3184570.0, 1046], [20240815, 8.72, 8.73, 8.73, 8.72, 8.72, 45300, 395350.0, 1047], [20240815, 8.72, 8.72, 8.73, 8.72, 8.73, 237300, 2071593.0, 1048], [20240815, 8.73, 8.73, 8.73, 8.72, 8.73, 40100, 350407.94, 1049], [20240815, 8.73, 8.73, 8.73, 8.72, 8.72, 53800, 469374.0, 1050], [20240815, 8.72, 8.73, 8.73, 8.71, 8.71, 191900, 1673015.0, 1051], [20240815, 8.71, 8.71, 8.71, 8.7, 8.7, 54400, 473631.0, 1052], [20240815, 8.7, 8.7, 8.71, 8.7, 8.71, 43600, 379632.0, 1053], [20240815, 8.71, 8.71, 8.71, 8.7, 8.71, 37200, 323899.0, 1054], [20240815, 8.71, 8.71, 8.71, 8.69, 8.7, 81400, 708288.0, 1055], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 116300, 1010780.0, 1056], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 62800, 546163.19, 1057], [20240815, 8.7, 8.7, 8.71, 8.69, 8.7, 76500, 665873.81, 1058], [20240815, 8.7, 8.71, 8.71, 8.69, 8.69, 124800, 1085408.0, 1059], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 22900, 199093.0, 1100], [20240815, 8.69, 8.69, 8.7, 8.69, 8.7, 122500, 1065632.0, 1101], [20240815, 8.7, 8.71, 8.71, 8.7, 8.7, 54100, 471043.0, 1102], [20240815, 8.7, 8.7, 8.72, 8.7, 8.72, 117700, 1024585.44, 1103], [20240815, 8.72, 8.72, 8.72, 8.71, 8.71, 47800, 416648.0, 1104], [20240815, 8.71, 8.71, 8.73, 8.71, 8.71, 311000, 2711923.25, 1105], [20240815, 8.71, 8.71, 8.72, 8.71, 8.72, 38400, 334730.0, 1106], [20240815, 8.72, 8.72, 8.73, 8.71, 8.71, 65800, 573736.0, 1107], [20240815, 8.71, 8.72, 8.73, 8.71, 8.73, 86700, 756034.0, 1108], [20240815, 8.73, 8.73, 8.73, 8.72, 8.73, 54900, 479010.0, 1109], [20240815, 8.73, 8.72, 8.73, 8.72, 8.73, 143500, 1251577.0, 1110], [20240815, 8.73, 8.73, 8.73, 8.72, 8.73, 41200, 359643.0, 1111], [20240815, 8.73, 8.72, 8.73, 8.72, 8.73, 50900, 444187.0, 1112], [20240815, 8.73, 8.73, 8.73, 8.72, 8.73, 47000, 410656.19, 1113], [20240815, 8.73, 8.73, 8.73, 8.72, 8.72, 76100, 664011.0, 1114], [20240815, 8.72, 8.72, 8.75, 8.72, 8.74, 664800, 5807398.5, 1115], [20240815, 8.74, 8.74, 8.75, 8.73, 8.74, 111500, 974750.0, 1116], [20240815, 8.74, 8.74, 8.75, 8.74, 8.74, 69500, 607639.0, 1117], [20240815, 8.74, 8.75, 8.75, 8.74, 8.74, 37400, 327182.0, 1118], [20240815, 8.74, 8.74, 8.75, 8.74, 8.74, 134000, 1171184.0, 1119], [20240815, 8.74, 8.74, 8.75, 8.73, 8.75, 38800, 339101.0, 1120], [20240815, 8.75, 8.74, 8.75, 8.74, 8.75, 38700, 338509.0, 1121], [20240815, 8.75, 8.74, 8.75, 8.74, 8.75, 65300, 570984.0, 1122], [20240815, 8.75, 8.74, 8.75, 8.74, 8.75, 59500, 520426.0, 1123], [20240815, 8.75, 8.75, 8.75, 8.74, 8.75, 54400, 475911.0, 1124], [20240815, 8.75, 8.75, 8.75, 8.74, 8.75, 39300, 343761.0, 1125], [20240815, 8.75, 8.73, 8.74, 8.73, 8.74, 211300, 1846682.0, 1126], [20240815, 8.74, 8.74, 8.74, 8.72, 8.73, 119400, 1042967.0, 1127], [20240815, 8.73, 8.72, 8.73, 8.72, 8.73, 41700, 363783.0, 1128], [20240815, 8.73, 8.73, 8.73, 8.71, 8.72, 99100, 864205.0, 1129], [20240815, 8.72, 8.72, 8.72, 8.71, 8.71, 23500, 204902.0, 1130], [20240815, 8.71, 8.7, 8.73, 8.7, 8.73, 354900, 3091542.0, 1301], [20240815, 8.73, 8.72, 8.73, 8.72, 8.72, 46000, 401321.0, 1302], [20240815, 8.72, 8.73, 8.73, 8.72, 8.73, 28800, 251373.0, 1303], [20240815, 8.73, 8.72, 8.73, 8.72, 8.72, 25800, 225210.0, 1304], [20240815, 8.72, 8.72, 8.73, 8.72, 8.72, 151100, 1317741.0, 1305], [20240815, 8.72, 8.72, 8.72, 8.71, 8.72, 274300, 2388428.0, 1306], [20240815, 8.72, 8.7, 8.71, 8.7, 8.7, 77800, 676975.0, 1307], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 144500, 1256303.0, 1308], [20240815, 8.69, 8.7, 8.72, 8.7, 8.7, 861600, 7498019.0, 1309], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 128800, 1119509.0, 1310], [20240815, 8.7, 8.69, 8.7, 8.69, 8.69, 52700, 458450.0, 1311], [20240815, 8.69, 8.7, 8.71, 8.69, 8.71, 212400, 1847845.0, 1312], [20240815, 8.71, 8.71, 8.71, 8.7, 8.71, 22500, 195963.0, 1313], [20240815, 8.71, 8.71, 8.71, 8.69, 8.69, 716000, 6228677.0, 1314], [20240815, 8.69, 8.69, 8.7, 8.69, 8.7, 294500, 2562039.0, 1315], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 9700, 84320.0, 1316], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 37200, 323323.0, 1317], [20240815, 8.69, 8.69, 8.69, 8.69, 8.69, 18800, 163256.97, 1318], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 55600, 483265.0, 1319], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 19100, 166120.0, 1320], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 9400, 81732.0, 1321], [20240815, 8.69, 8.7, 8.7, 8.69, 8.7, 7000, 60873.0, 1322], [20240815, 8.7, 8.69, 8.69, 8.69, 8.69, 6700, 58259.0, 1323], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 40200, 349510.0, 1324], [20240815, 8.69, 8.71, 8.71, 8.7, 8.71, 500100, 4351226.0, 1325], [20240815, 8.71, 8.71, 8.71, 8.7, 8.7, 359900, 3131437.0, 1326], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 10700, 93082.0, 1327], [20240815, 8.69, 8.7, 8.7, 8.69, 8.7, 218700, 1900648.0, 1328], [20240815, 8.7, 8.7, 8.7, 8.68, 8.68, 172000, 1493780.0, 1329], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 13600, 118095.0, 1330], [20240815, 8.68, 8.69, 8.69, 8.68, 8.68, 14500, 125961.0, 1331], [20240815, 8.68, 8.69, 8.69, 8.68, 8.69, 12500, 108597.0, 1332], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 91600, 796182.0, 1333], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 9300, 80822.0, 1334], [20240815, 8.69, 8.7, 8.7, 8.68, 8.68, 144600, 1256563.0, 1335], [20240815, 8.68, 8.69, 8.69, 8.68, 8.69, 91000, 790766.0, 1336], [20240815, 8.69, 8.7, 8.7, 8.69, 8.69, 20500, 178181.0, 1337], [20240815, 8.69, 8.69, 8.69, 8.69, 8.69, 57400, 498806.0, 1338], [20240815, 8.69, 8.7, 8.7, 8.69, 8.7, 15500, 134704.0, 1339], [20240815, 8.7, 8.7, 8.71, 8.69, 8.7, 246300, 2143031.0, 1340], [20240815, 8.7, 8.7, 8.71, 8.7, 8.7, 111200, 967596.0, 1341], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 16500, 143527.0, 1342], [20240815, 8.69, 8.7, 8.7, 8.69, 8.69, 12800, 111303.0, 1343], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 20400, 177406.0, 1344], [20240815, 8.69, 8.69, 8.7, 8.69, 8.7, 5000, 43496.0, 1345], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 21700, 188773.0, 1346], [20240815, 8.69, 8.69, 8.7, 8.69, 8.7, 21800, 189570.0, 1347], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 131900, 1146321.0, 1348], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 20300, 176615.8, 1349], [20240815, 8.69, 8.7, 8.7, 8.69, 8.69, 68200, 592725.0, 1350], [20240815, 8.69, 8.69, 8.69, 8.68, 8.69, 67700, 588248.0, 1351], [20240815, 8.69, 8.69, 8.7, 8.69, 8.7, 19100, 166044.0, 1352], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 27900, 242639.0, 1353], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 15900, 138292.0, 1354], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 9600, 83511.0, 1355], [20240815, 8.7, 8.69, 8.7, 8.69, 8.69, 17900, 155677.0, 1356], [20240815, 8.69, 8.69, 8.7, 8.69, 8.69, 17600, 153081.0, 1357], [20240815, 8.69, 8.69, 8.7, 8.69, 8.7, 40600, 352969.0, 1358], [20240815, 8.7, 8.7, 8.7, 8.69, 8.7, 18400, 160019.0, 1359], [20240815, 8.7, 8.69, 8.7, 8.69, 8.7, 26800, 233077.0, 1400], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 209000, 1815480.0, 1401], [20240815, 8.69, 8.68, 8.69, 8.68, 8.69, 44500, 386621.0, 1402], [20240815, 8.69, 8.69, 8.7, 8.68, 8.69, 579500, 5035750.0, 1403], [20240815, 8.69, 8.7, 8.7, 8.68, 8.7, 310700, 2700020.0, 1404], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 5200, 45214.0, 1405], [20240815, 8.69, 8.69, 8.69, 8.68, 8.69, 278900, 2423638.0, 1406], [20240815, 8.69, 8.69, 8.7, 8.68, 8.69, 176200, 1531166.0, 1407], [20240815, 8.69, 8.7, 8.7, 8.69, 8.69, 425200, 3694996.0, 1408], [20240815, 8.69, 8.69, 8.69, 8.68, 8.68, 15200, 132065.0, 1409], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 900, 7813.0, 1410], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 11000, 95485.0, 1411], [20240815, 8.68, 8.68, 8.68, 8.67, 8.68, 382900, 3323670.0, 1412], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 59300, 515073.44, 1413], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 46100, 400149.0, 1414], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 65600, 569416.0, 1415], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 21600, 187510.0, 1416], [20240815, 8.68, 8.68, 8.68, 8.68, 8.68, 4700, 40802.0, 1417], [20240815, 8.68, 8.69, 8.69, 8.68, 8.69, 11900, 103408.0, 1418], [20240815, 8.69, 8.69, 8.69, 8.68, 8.68, 14000, 121546.0, 1419], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 34900, 303184.0, 1420], [20240815, 8.68, 8.68, 8.69, 8.68, 8.68, 71900, 624122.0, 1421], [20240815, 8.68, 8.69, 8.69, 8.67, 8.67, 157800, 1369417.5, 1422], [20240815, 8.67, 8.68, 8.68, 8.67, 8.67, 30200, 262094.0, 1423], [20240815, 8.67, 8.67, 8.69, 8.67, 8.69, 57500, 499201.0, 1424], [20240815, 8.69, 8.68, 8.69, 8.68, 8.68, 8800, 76444.0, 1425], [20240815, 8.68, 8.69, 8.69, 8.68, 8.69, 288400, 2503642.0, 1426], [20240815, 8.69, 8.69, 8.7, 8.68, 8.69, 416200, 3616941.0, 1427], [20240815, 8.69, 8.7, 8.7, 8.69, 8.7, 73500, 639381.0, 1428], [20240815, 8.7, 8.7, 8.7, 8.69, 8.69, 89700, 779875.0, 1429], [20240815, 8.69, 8.69, 8.69, 8.69, 8.69, 75300, 654369.0, 1430], [20240815, 8.69, 8.69, 8.69, 8.69, 8.69, 38900, 338067.0, 1431], [20240815, 8.69, 8.7, 8.7, 8.69, 8.69, 183800, 1598531.0, 1432], [20240815, 8.69, 8.7, 8.71, 8.69, 8.7, 107600, 936055.0, 1433], [20240815, 8.7, 8.71, 8.71, 8.7, 8.7, 52900, 460724.0, 1434], [20240815, 8.7, 8.7, 8.71, 8.7, 8.7, 31100, 270817.0, 1435], [20240815, 8.7, 8.7, 8.71, 8.7, 8.7, 28800, 250700.0, 1436], [20240815, 8.7, 8.71, 8.71, 8.7, 8.7, 51900, 451636.0, 1437], [20240815, 8.7, 8.7, 8.71, 8.7, 8.7, 11500, 100100.0, 1438], [20240815, 8.7, 8.71, 8.71, 8.7, 8.7, 29500, 256873.0, 1439], [20240815, 8.7, 8.71, 8.71, 8.7, 8.71, 31300, 272595.0, 1440], [20240815, 8.71, 8.7, 8.71, 8.7, 8.71, 74300, 646913.0, 1441], [20240815, 8.71, 8.71, 8.72, 8.7, 8.72, 447200, 3895590.0, 1442], [20240815, 8.72, 8.72, 8.74, 8.72, 8.74, 731800, 6386071.0, 1443], [20240815, 8.74, 8.74, 8.74, 8.73, 8.74, 363900, 3180210.25, 1444], [20240815, 8.74, 8.74, 8.75, 8.73, 8.74, 469400, 4101728.0, 1445], [20240815, 8.74, 8.74, 8.74, 8.73, 8.73, 262800, 2296303.0, 1446], [20240815, 8.73, 8.74, 8.75, 8.73, 8.74, 337700, 2951832.0, 1447], [20240815, 8.74, 8.73, 8.74, 8.73, 8.74, 175200, 1531110.0, 1448], [20240815, 8.74, 8.73, 8.74, 8.73, 8.74, 390400, 3411108.0, 1449], [20240815, 8.74, 8.74, 8.75, 8.74, 8.75, 342000, 2991415.0, 1450], [20240815, 8.75, 8.75, 8.75, 8.73, 8.73, 578000, 5052464.0, 1451], [20240815, 8.73, 8.74, 8.75, 8.73, 8.75, 324000, 2833639.0, 1452], [20240815, 8.75, 8.75, 8.75, 8.74, 8.74, 443400, 3878043.0, 1453], [20240815, 8.74, 8.75, 8.75, 8.74, 8.75, 344300, 3011595.0, 1454], [20240815, 8.75, 8.75, 8.75, 8.73, 8.75, 300100, 2625000.0, 1455], [20240815, 8.75, 8.75, 8.75, 8.73, 8.73, 425900, 3724911.0, 1456], [20240815, 8.73, 8.74, 8.75, 8.73, 8.73, 288700, 2524228.0, 1457], [20240815, 8.73, 8.73, 8.73, 8.73, 8.73, 0, 0.0, 1458], [20240815, 8.73, 8.73, 8.73, 8.73, 8.73, 0, 0.0, 1459], [20240815, 8.73, 8.74, 8.74, 8.74, 8.74, 543600, 4751064.0, 1500], [20240816, 8.74, 8.74, 8.74, 8.7, 8.74, 491400, 4288496.0, 931], [20240816, 8.74, 8.74, 8.74, 8.71, 8.72, 182700, 1595032.0, 932], [20240816, 8.72, 8.72, 8.73, 8.71, 8.72, 341200, 2974150.0, 933], [20240816, 8.72, 8.72, 8.73, 8.71, 8.71, 118000, 1029467.0, 934], [20240816, 8.71, 8.72, 8.73, 8.71, 8.71, 79300, 691449.0, 935], [20240816, 8.71, 8.72, 8.73, 8.7, 8.73, 210900, 1837028.0, 936], [20240816, 8.73, 8.73, 8.75, 8.73, 8.73, 498400, 4355520.0, 937], [20240816, 8.73, 8.72, 8.73, 8.71, 8.71, 82300, 717567.0, 938], [20240816, 8.71, 8.71, 8.74, 8.71, 8.74, 187700, 1637788.0, 939], [20240816, 8.74, 8.74, 8.74, 8.73, 8.74, 98200, 857658.0, 940], [20240816, 8.74, 8.73, 8.74, 8.73, 8.73, 46100, 402574.0, 941], [20240816, 8.73, 8.73, 8.73, 8.72, 8.73, 315300, 2750848.0, 942], [20240816, 8.73, 8.73, 8.73, 8.71, 8.72, 87700, 764729.0, 943], [20240816, 8.72, 8.71, 8.73, 8.71, 8.72, 76200, 664437.0, 944], [20240816, 8.72, 8.73, 8.75, 8.73, 8.74, 243300, 2126207.75, 945], [20240816, 8.74, 8.75, 8.76, 8.74, 8.75, 271000, 2370369.0, 946], [20240816, 8.75, 8.75, 8.75, 8.73, 8.73, 104200, 911243.0, 947], [20240816, 8.73, 8.73, 8.75, 8.73, 8.75, 93000, 812743.0, 948], [20240816, 8.75, 8.73, 8.75, 8.73, 8.74, 36200, 316356.0, 949], [20240816, 8.74, 8.75, 8.76, 8.75, 8.75, 147800, 1294177.0, 950], [20240816, 8.75, 8.76, 8.77, 8.75, 8.77, 374300, 3280487.0, 951], [20240816, 8.77, 8.77, 8.78, 8.76, 8.78, 259100, 2273474.0, 952], [20240816, 8.78, 8.78, 8.79, 8.77, 8.78, 309600, 2719383.5, 953], [20240816, 8.78, 8.79, 8.79, 8.76, 8.77, 682500, 5988823.0, 954], [20240816, 8.77, 8.77, 8.78, 8.77, 8.77, 23100, 202622.0, 955], [20240816, 8.77, 8.77, 8.79, 8.77, 8.78, 522100, 4582632.0, 956], [20240816, 8.78, 8.78, 8.79, 8.78, 8.78, 77500, 680568.0, 957], [20240816, 8.78, 8.78, 8.78, 8.77, 8.78, 23500, 206309.0, 958], [20240816, 8.78, 8.78, 8.79, 8.78, 8.78, 186900, 1641458.0, 959], [20240816, 8.78, 8.78, 8.79, 8.78, 8.78, 88000, 773145.0, 1000], [20240816, 8.78, 8.79, 8.79, 8.78, 8.79, 421200, 3702194.0, 1001], [20240816, 8.79, 8.78, 8.79, 8.77, 8.78, 197900, 1737674.0, 1002], [20240816, 8.78, 8.78, 8.79, 8.77, 8.78, 234000, 2054442.0, 1003], [20240816, 8.78, 8.78, 8.78, 8.77, 8.78, 67000, 588235.0, 1004], [20240816, 8.78, 8.77, 8.78, 8.77, 8.78, 51000, 447489.0, 1005], [20240816, 8.78, 8.78, 8.78, 8.77, 8.77, 59700, 524151.0, 1006], [20240816, 8.77, 8.78, 8.78, 8.77, 8.78, 91600, 804238.0, 1007], [20240816, 8.78, 8.78, 8.79, 8.77, 8.79, 81700, 717339.0, 1008], [20240816, 8.79, 8.79, 8.8, 8.78, 8.8, 563700, 4955099.0, 1009], [20240816, 8.8, 8.8, 8.8, 8.79, 8.79, 302500, 2660293.0, 1010], [20240816, 8.79, 8.79, 8.8, 8.79, 8.8, 181000, 1591142.0, 1011], [20240816, 8.8, 8.79, 8.8, 8.79, 8.79, 88200, 776130.0, 1012], [20240816, 8.79, 8.79, 8.81, 8.79, 8.81, 647400, 5697254.5, 1013], [20240816, 8.81, 8.81, 8.81, 8.8, 8.81, 90500, 797224.0, 1014], [20240816, 8.81, 8.81, 8.82, 8.8, 8.81, 236900, 2087615.5, 1015], [20240816, 8.81, 8.81, 8.82, 8.81, 8.82, 126200, 1112735.0, 1016], [20240816, 8.82, 8.82, 8.82, 8.81, 8.81, 113900, 1003970.0, 1017], [20240816, 8.81, 8.81, 8.83, 8.81, 8.82, 528400, 4661282.0, 1018], [20240816, 8.82, 8.83, 8.83, 8.82, 8.83, 398200, 3515957.0, 1019], [20240816, 8.83, 8.83, 8.85, 8.83, 8.84, 1103800, 9759161.0, 1020], [20240816, 8.84, 8.84, 8.85, 8.84, 8.85, 163600, 1446119.0, 1021], [20240816, 8.85, 8.85, 8.85, 8.84, 8.85, 143700, 1271541.0, 1022], [20240816, 8.85, 8.85, 8.86, 8.84, 8.86, 700100, 6197334.5, 1023], [20240816, 8.86, 8.86, 8.86, 8.85, 8.85, 265300, 2350489.0, 1024], [20240816, 8.85, 8.85, 8.86, 8.85, 8.85, 139000, 1231248.0, 1025], [20240816, 8.85, 8.85, 8.85, 8.84, 8.85, 995100, 8805268.0, 1026], [20240816, 8.85, 8.85, 8.85, 8.84, 8.84, 175600, 1553223.0, 1027], [20240816, 8.84, 8.83, 8.84, 8.83, 8.83, 40500, 357890.0, 1028], [20240816, 8.83, 8.83, 8.84, 8.82, 8.82, 152100, 1342933.0, 1029], [20240816, 8.82, 8.82, 8.84, 8.82, 8.83, 102200, 902550.0, 1030], [20240816, 8.83, 8.84, 8.85, 8.84, 8.84, 129700, 1146556.0, 1031], [20240816, 8.84, 8.84, 8.85, 8.84, 8.85, 82200, 726947.0, 1032], [20240816, 8.85, 8.84, 8.85, 8.84, 8.85, 317100, 2806342.0, 1033], [20240816, 8.85, 8.85, 8.85, 8.84, 8.85, 10700, 94691.0, 1034], [20240816, 8.85, 8.85, 8.85, 8.84, 8.84, 217600, 1925591.0, 1035], [20240816, 8.84, 8.85, 8.85, 8.84, 8.85, 57400, 507859.0, 1036], [20240816, 8.85, 8.85, 8.85, 8.84, 8.84, 142600, 1261232.0, 1037], [20240816, 8.84, 8.84, 8.84, 8.83, 8.83, 130300, 1151801.0, 1038], [20240816, 8.83, 8.83, 8.84, 8.83, 8.84, 38700, 341825.0, 1039], [20240816, 8.84, 8.83, 8.83, 8.82, 8.82, 226900, 2002206.0, 1040], [20240816, 8.82, 8.82, 8.83, 8.81, 8.81, 55100, 485977.0, 1041], [20240816, 8.81, 8.81, 8.81, 8.8, 8.8, 371700, 3273892.0, 1042], [20240816, 8.8, 8.8, 8.81, 8.8, 8.8, 44100, 388333.0, 1043], [20240816, 8.8, 8.81, 8.81, 8.8, 8.81, 13700, 120664.0, 1044], [20240816, 8.81, 8.8, 8.81, 8.8, 8.81, 72600, 639582.0, 1045], [20240816, 8.81, 8.81, 8.82, 8.8, 8.81, 52400, 461628.0, 1046], [20240816, 8.81, 8.81, 8.81, 8.8, 8.81, 28600, 251988.0, 1047], [20240816, 8.81, 8.8, 8.81, 8.8, 8.81, 17500, 154095.0, 1048], [20240816, 8.81, 8.81, 8.82, 8.8, 8.82, 298800, 2634733.0, 1049], [20240816, 8.82, 8.83, 8.84, 8.83, 8.84, 125500, 1108785.0, 1050], [20240816, 8.84, 8.84, 8.84, 8.83, 8.84, 63300, 559474.0, 1051], [20240816, 8.84, 8.84, 8.84, 8.83, 8.83, 62300, 550236.0, 1052], [20240816, 8.83, 8.83, 8.84, 8.83, 8.83, 191400, 1691535.0, 1053], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 104400, 921720.0, 1054], [20240816, 8.82, 8.82, 8.83, 8.82, 8.83, 3400, 30001.0, 1055], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 16400, 144698.0, 1056], [20240816, 8.82, 8.83, 8.83, 8.81, 8.82, 112100, 988353.0, 1057], [20240816, 8.82, 8.81, 8.82, 8.81, 8.81, 43400, 382652.0, 1058], [20240816, 8.81, 8.81, 8.81, 8.81, 8.81, 121700, 1072178.0, 1059], [20240816, 8.81, 8.81, 8.82, 8.81, 8.82, 25500, 224670.0, 1100], [20240816, 8.82, 8.81, 8.83, 8.81, 8.82, 575000, 5070446.0, 1101], [20240816, 8.82, 8.82, 8.83, 8.82, 8.82, 4300, 37940.0, 1102], [20240816, 8.82, 8.82, 8.83, 8.82, 8.82, 31900, 281618.0, 1103], [20240816, 8.82, 8.83, 8.83, 8.82, 8.83, 5700, 50320.0, 1104], [20240816, 8.83, 8.82, 8.83, 8.82, 8.83, 11500, 101544.0, 1105], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 16000, 141213.0, 1106], [20240816, 8.82, 8.82, 8.83, 8.82, 8.83, 67500, 595923.0, 1107], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 22600, 199547.0, 1108], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 10500, 92667.0, 1109], [20240816, 8.82, 8.82, 8.83, 8.82, 8.83, 14900, 131494.0, 1110], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 4500, 39718.0, 1111], [20240816, 8.83, 8.82, 8.83, 8.82, 8.83, 42000, 370705.0, 1112], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 107700, 950936.0, 1113], [20240816, 8.82, 8.83, 8.83, 8.82, 8.82, 30700, 271031.0, 1114], [20240816, 8.82, 8.83, 8.83, 8.82, 8.83, 34700, 306166.0, 1115], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 30800, 271917.0, 1116], [20240816, 8.82, 8.83, 8.83, 8.82, 8.82, 19200, 169467.0, 1117], [20240816, 8.82, 8.83, 8.83, 8.82, 8.83, 19600, 173009.0, 1118], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 181900, 1606633.62, 1119], [20240816, 8.83, 8.83, 8.84, 8.83, 8.83, 26800, 236725.0, 1120], [20240816, 8.83, 8.83, 8.84, 8.83, 8.84, 12400, 109241.1, 1121], [20240816, 8.84, 8.84, 8.84, 8.82, 8.82, 587600, 5187833.0, 1122], [20240816, 8.82, 8.82, 8.83, 8.82, 8.83, 12700, 112075.0, 1123], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 131700, 1162650.0, 1124], [20240816, 8.82, 8.82, 8.83, 8.82, 8.82, 32500, 286778.0, 1125], [20240816, 8.82, 8.83, 8.83, 8.82, 8.82, 14900, 131427.0, 1126], [20240816, 8.82, 8.82, 8.83, 8.82, 8.82, 32100, 283626.41, 1127], [20240816, 8.82, 8.82, 8.83, 8.81, 8.83, 322600, 2844978.25, 1128], [20240816, 8.83, 8.82, 8.82, 8.81, 8.81, 82300, 725226.19, 1129], [20240816, 8.81, 8.81, 8.82, 8.81, 8.82, 25900, 228269.0, 1130], [20240816, 8.82, 8.81, 8.81, 8.79, 8.79, 466400, 4107000.5, 1301], [20240816, 8.79, 8.79, 8.8, 8.79, 8.79, 22900, 201304.0, 1302], [20240816, 8.79, 8.79, 8.8, 8.79, 8.79, 63000, 553851.0, 1303], [20240816, 8.79, 8.79, 8.8, 8.78, 8.78, 48300, 424514.0, 1304], [20240816, 8.78, 8.78, 8.79, 8.78, 8.79, 17700, 155424.0, 1305], [20240816, 8.79, 8.78, 8.79, 8.78, 8.79, 79700, 700269.0, 1306], [20240816, 8.79, 8.78, 8.79, 8.78, 8.78, 40900, 359100.0, 1307], [20240816, 8.78, 8.78, 8.81, 8.78, 8.81, 273000, 2401933.0, 1308], [20240816, 8.81, 8.8, 8.82, 8.8, 8.82, 84800, 747240.0, 1309], [20240816, 8.82, 8.81, 8.81, 8.8, 8.81, 53700, 473014.0, 1310], [20240816, 8.81, 8.81, 8.82, 8.81, 8.81, 93400, 822854.0, 1311], [20240816, 8.81, 8.81, 8.81, 8.81, 8.81, 51700, 455468.0, 1312], [20240816, 8.81, 8.82, 8.82, 8.81, 8.81, 70000, 617149.0, 1313], [20240816, 8.81, 8.82, 8.82, 8.81, 8.82, 94200, 830756.0, 1314], [20240816, 8.82, 8.82, 8.82, 8.81, 8.82, 67600, 595902.88, 1315], [20240816, 8.82, 8.81, 8.82, 8.81, 8.81, 50000, 440908.0, 1316], [20240816, 8.81, 8.82, 8.82, 8.81, 8.82, 68200, 601383.0, 1317], [20240816, 8.82, 8.82, 8.83, 8.81, 8.81, 247600, 2184099.75, 1318], [20240816, 8.81, 8.82, 8.82, 8.81, 8.82, 7700, 67890.0, 1319], [20240816, 8.82, 8.81, 8.81, 8.8, 8.8, 88700, 781506.12, 1320], [20240816, 8.8, 8.81, 8.81, 8.8, 8.81, 14200, 125053.0, 1321], [20240816, 8.81, 8.8, 8.81, 8.8, 8.81, 23100, 203356.0, 1322], [20240816, 8.81, 8.81, 8.81, 8.8, 8.8, 44900, 395429.0, 1323], [20240816, 8.8, 8.81, 8.81, 8.8, 8.8, 19200, 169043.0, 1324], [20240816, 8.8, 8.81, 8.81, 8.79, 8.79, 257700, 2267526.0, 1325], [20240816, 8.79, 8.79, 8.8, 8.79, 8.79, 43200, 379876.0, 1326], [20240816, 8.79, 8.79, 8.8, 8.79, 8.79, 51100, 449259.0, 1327], [20240816, 8.79, 8.79, 8.8, 8.79, 8.8, 179000, 1575068.0, 1328], [20240816, 8.8, 8.79, 8.8, 8.79, 8.8, 61600, 541957.0, 1329], [20240816, 8.8, 8.79, 8.8, 8.79, 8.8, 53700, 472525.0, 1330], [20240816, 8.8, 8.8, 8.81, 8.79, 8.8, 285700, 2512804.0, 1331], [20240816, 8.8, 8.8, 8.81, 8.79, 8.79, 126700, 1115495.0, 1332], [20240816, 8.79, 8.8, 8.8, 8.79, 8.8, 83000, 730210.0, 1333], [20240816, 8.8, 8.79, 8.8, 8.79, 8.8, 171000, 1504228.0, 1334], [20240816, 8.8, 8.8, 8.8, 8.79, 8.8, 169000, 1486136.0, 1335], [20240816, 8.8, 8.8, 8.81, 8.79, 8.81, 176600, 1554687.0, 1336], [20240816, 8.81, 8.8, 8.81, 8.8, 8.81, 118800, 1045990.0, 1337], [20240816, 8.81, 8.81, 8.81, 8.8, 8.81, 70700, 622660.0, 1338], [20240816, 8.81, 8.81, 8.82, 8.81, 8.82, 388000, 3418621.0, 1339], [20240816, 8.82, 8.82, 8.82, 8.81, 8.82, 179800, 1584702.0, 1340], [20240816, 8.82, 8.82, 8.82, 8.81, 8.82, 22900, 201822.0, 1341], [20240816, 8.82, 8.82, 8.82, 8.81, 8.82, 123300, 1087398.0, 1342], [20240816, 8.82, 8.82, 8.82, 8.81, 8.81, 38300, 337677.0, 1343], [20240816, 8.81, 8.81, 8.82, 8.81, 8.81, 56600, 498856.0, 1344], [20240816, 8.81, 8.82, 8.82, 8.81, 8.82, 147600, 1301689.0, 1345], [20240816, 8.82, 8.81, 8.82, 8.81, 8.82, 70600, 622638.0, 1346], [20240816, 8.82, 8.82, 8.83, 8.81, 8.83, 116200, 1025720.0, 1347], [20240816, 8.83, 8.83, 8.83, 8.83, 8.83, 53900, 475903.0, 1348], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 30700, 270900.0, 1349], [20240816, 8.83, 8.82, 8.83, 8.81, 8.83, 132700, 1170588.0, 1350], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 76100, 671290.0, 1351], [20240816, 8.82, 8.82, 8.82, 8.81, 8.82, 17400, 153458.0, 1352], [20240816, 8.82, 8.82, 8.82, 8.81, 8.82, 44300, 390538.0, 1353], [20240816, 8.82, 8.81, 8.82, 8.81, 8.81, 30400, 267986.0, 1354], [20240816, 8.81, 8.82, 8.82, 8.81, 8.81, 39900, 351625.0, 1355], [20240816, 8.81, 8.81, 8.83, 8.81, 8.82, 431800, 3808679.0, 1356], [20240816, 8.82, 8.82, 8.83, 8.82, 8.82, 31500, 277873.0, 1357], [20240816, 8.82, 8.82, 8.83, 8.82, 8.82, 30000, 264822.0, 1358], [20240816, 8.82, 8.83, 8.83, 8.82, 8.83, 192700, 1701400.0, 1359], [20240816, 8.83, 8.82, 8.83, 8.82, 8.83, 57600, 508508.0, 1400], [20240816, 8.83, 8.82, 8.83, 8.82, 8.82, 39700, 350318.0, 1401], [20240816, 8.82, 8.83, 8.83, 8.82, 8.82, 46500, 410013.19, 1402], [20240816, 8.82, 8.82, 8.83, 8.82, 8.82, 132800, 1171494.0, 1403], [20240816, 8.82, 8.82, 8.83, 8.82, 8.83, 86000, 758694.0, 1404], [20240816, 8.83, 8.84, 8.85, 8.83, 8.84, 1030800, 9108496.0, 1405], [20240816, 8.84, 8.83, 8.83, 8.82, 8.83, 178200, 1573513.0, 1406], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 192400, 1697611.0, 1407], [20240816, 8.83, 8.83, 8.84, 8.82, 8.84, 106400, 940014.0, 1408], [20240816, 8.84, 8.84, 8.84, 8.83, 8.83, 121900, 1077317.0, 1409], [20240816, 8.83, 8.84, 8.84, 8.82, 8.82, 35700, 315220.0, 1410], [20240816, 8.82, 8.82, 8.83, 8.82, 8.83, 28500, 251613.0, 1411], [20240816, 8.83, 8.83, 8.84, 8.82, 8.83, 181400, 1602194.0, 1412], [20240816, 8.83, 8.84, 8.84, 8.82, 8.83, 48900, 431778.0, 1413], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 61100, 539311.0, 1414], [20240816, 8.82, 8.83, 8.83, 8.82, 8.83, 23200, 204814.0, 1415], [20240816, 8.83, 8.82, 8.83, 8.82, 8.83, 111700, 986280.0, 1416], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 24300, 214435.0, 1417], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 29100, 256825.0, 1418], [20240816, 8.83, 8.82, 8.83, 8.82, 8.82, 26200, 231223.0, 1419], [20240816, 8.82, 8.83, 8.83, 8.82, 8.82, 41800, 368780.0, 1420], [20240816, 8.82, 8.83, 8.83, 8.82, 8.82, 99000, 873403.0, 1421], [20240816, 8.82, 8.83, 8.83, 8.82, 8.83, 18000, 158848.0, 1422], [20240816, 8.83, 8.82, 8.84, 8.82, 8.84, 642100, 5672983.5, 1423], [20240816, 8.84, 8.84, 8.84, 8.83, 8.84, 126200, 1114885.25, 1424], [20240816, 8.84, 8.83, 8.84, 8.83, 8.83, 178800, 1579246.0, 1425], [20240816, 8.83, 8.84, 8.84, 8.82, 8.83, 116200, 1026039.0, 1426], [20240816, 8.83, 8.83, 8.83, 8.83, 8.83, 64300, 567271.0, 1427], [20240816, 8.83, 8.82, 8.83, 8.82, 8.83, 60400, 533287.0, 1428], [20240816, 8.83, 8.83, 8.83, 8.82, 8.82, 4500, 39721.0, 1429], [20240816, 8.82, 8.82, 8.83, 8.82, 8.83, 132400, 1168810.0, 1430], [20240816, 8.83, 8.82, 8.83, 8.82, 8.83, 119200, 1052283.0, 1431], [20240816, 8.83, 8.83, 8.83, 8.83, 8.83, 89900, 793812.0, 1432], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 36700, 324040.0, 1433], [20240816, 8.83, 8.83, 8.83, 8.82, 8.83, 78600, 693964.0, 1434], [20240816, 8.83, 8.83, 8.84, 8.83, 8.84, 615100, 5428454.0, 1435], [20240816, 8.84, 8.84, 8.84, 8.83, 8.84, 62700, 554224.0, 1436], [20240816, 8.84, 8.84, 8.84, 8.83, 8.84, 101900, 900409.0, 1437], [20240816, 8.84, 8.83, 8.84, 8.83, 8.84, 124500, 1099949.0, 1438], [20240816, 8.84, 8.84, 8.85, 8.83, 8.84, 632200, 5589272.0, 1439], [20240816, 8.84, 8.84, 8.84, 8.83, 8.84, 85400, 754536.38, 1440], [20240816, 8.84, 8.83, 8.84, 8.83, 8.84, 374600, 3310912.0, 1441], [20240816, 8.84, 8.84, 8.85, 8.83, 8.84, 265000, 2343362.0, 1442], [20240816, 8.84, 8.84, 8.85, 8.84, 8.85, 141700, 1253566.0, 1443], [20240816, 8.85, 8.84, 8.85, 8.84, 8.85, 122800, 1086522.0, 1444], [20240816, 8.85, 8.84, 8.85, 8.84, 8.85, 150400, 1330367.0, 1445], [20240816, 8.85, 8.85, 8.85, 8.84, 8.85, 140400, 1242240.0, 1446], [20240816, 8.85, 8.85, 8.85, 8.83, 8.84, 233000, 2060301.0, 1447], [20240816, 8.84, 8.84, 8.84, 8.83, 8.84, 463800, 4097235.0, 1448], [20240816, 8.84, 8.84, 8.84, 8.83, 8.84, 150400, 1328479.5, 1449], [20240816, 8.84, 8.84, 8.84, 8.83, 8.83, 276700, 2445642.5, 1450], [20240816, 8.83, 8.83, 8.85, 8.83, 8.84, 411800, 3640419.0, 1451], [20240816, 8.84, 8.84, 8.85, 8.84, 8.85, 197600, 1747549.0, 1452], [20240816, 8.85, 8.85, 8.85, 8.84, 8.85, 206100, 1822977.5, 1453], [20240816, 8.85, 8.84, 8.85, 8.83, 8.84, 474000, 4190741.0, 1454], [20240816, 8.84, 8.85, 8.85, 8.83, 8.85, 211400, 1869848.0, 1455], [20240816, 8.85, 8.84, 8.85, 8.84, 8.84, 298100, 2636636.0, 1456], [20240816, 8.84, 8.84, 8.85, 8.83, 8.85, 315900, 2792759.0, 1457], [20240816, 8.85, 8.85, 8.85, 8.85, 8.85, 122600, 1085010.0, 1458], [20240816, 8.85, 8.85, 8.85, 8.85, 8.85, 0, 0.0, 1459], [20240816, 8.85, 8.85, 8.85, 8.85, 8.85, 415800, 3679830.0, 1500], [20240819, 8.85, 8.86, 8.9, 8.84, 8.88, 1378700, 12228061.0, 931], [20240819, 8.88, 8.88, 8.92, 8.88, 8.9, 1184000, 10531133.0, 932], [20240819, 8.9, 8.9, 8.91, 8.89, 8.91, 553600, 4928136.0, 933], [20240819, 8.91, 8.89, 8.92, 8.89, 8.92, 798600, 7107266.5, 934], [20240819, 8.92, 8.92, 8.93, 8.9, 8.91, 894600, 7977403.0, 935], [20240819, 8.91, 8.91, 8.91, 8.89, 8.89, 429200, 3822654.0, 936], [20240819, 8.89, 8.89, 8.9, 8.89, 8.9, 986600, 8779336.0, 937], [20240819, 8.9, 8.89, 8.9, 8.89, 8.9, 372600, 3315646.0, 938], [20240819, 8.9, 8.9, 8.9, 8.85, 8.86, 977100, 8666429.0, 939], [20240819, 8.86, 8.86, 8.87, 8.84, 8.87, 1409500, 12492553.0, 940], [20240819, 8.87, 8.87, 8.87, 8.84, 8.85, 781000, 6919491.0, 941], [20240819, 8.85, 8.86, 8.87, 8.85, 8.86, 368100, 3262297.0, 942], [20240819, 8.86, 8.85, 8.87, 8.85, 8.86, 110600, 979748.0, 943], [20240819, 8.86, 8.87, 8.89, 8.87, 8.89, 253600, 2250708.0, 944], [20240819, 8.89, 8.89, 8.9, 8.89, 8.9, 352000, 3131760.75, 945], [20240819, 8.9, 8.9, 8.9, 8.89, 8.89, 80500, 716413.0, 946], [20240819, 8.89, 8.9, 8.91, 8.9, 8.91, 328500, 2924921.0, 947], [20240819, 8.91, 8.91, 8.93, 8.91, 8.93, 847100, 7551138.0, 948], [20240819, 8.93, 8.92, 8.93, 8.92, 8.93, 336700, 3004360.0, 949], [20240819, 8.93, 8.93, 8.94, 8.92, 8.93, 690500, 6165077.0, 950], [20240819, 8.93, 8.93, 8.95, 8.93, 8.95, 788300, 7050760.0, 951], [20240819, 8.95, 8.95, 8.95, 8.94, 8.94, 319600, 2858894.0, 952], [20240819, 8.94, 8.94, 8.95, 8.94, 8.95, 263600, 2358355.0, 953], [20240819, 8.95, 8.95, 8.96, 8.94, 8.95, 549400, 4917137.0, 954], [20240819, 8.95, 8.96, 8.96, 8.92, 8.94, 455300, 4070984.0, 955], [20240819, 8.94, 8.94, 8.94, 8.92, 8.93, 313300, 2798837.0, 956], [20240819, 8.93, 8.92, 8.94, 8.92, 8.93, 504500, 4510478.0, 957], [20240819, 8.93, 8.94, 8.94, 8.93, 8.94, 137600, 1229990.0, 958], [20240819, 8.94, 8.93, 8.95, 8.93, 8.95, 461700, 4131338.75, 959], [20240819, 8.95, 8.96, 8.96, 8.95, 8.96, 250600, 2245002.0, 1000], [20240819, 8.96, 8.96, 8.96, 8.93, 8.93, 523500, 4682263.0, 1001], [20240819, 8.93, 8.94, 8.96, 8.93, 8.96, 236200, 2112586.0, 1002], [20240819, 8.96, 8.95, 8.96, 8.94, 8.96, 344500, 3084233.0, 1003], [20240819, 8.96, 8.96, 8.96, 8.95, 8.96, 116500, 1043605.0, 1004], [20240819, 8.96, 8.96, 8.96, 8.95, 8.96, 176300, 1577963.0, 1005], [20240819, 8.96, 8.96, 8.96, 8.95, 8.95, 166400, 1489596.0, 1006], [20240819, 8.95, 8.96, 8.96, 8.95, 8.96, 150700, 1349769.0, 1007], [20240819, 8.96, 8.96, 8.96, 8.95, 8.95, 93800, 840002.0, 1008], [20240819, 8.95, 8.96, 8.96, 8.94, 8.95, 307000, 2747560.0, 1009], [20240819, 8.95, 8.95, 8.96, 8.94, 8.95, 302800, 2709988.0, 1010], [20240819, 8.95, 8.96, 8.97, 8.95, 8.97, 659700, 5912930.5, 1011], [20240819, 8.97, 8.96, 8.97, 8.96, 8.97, 170300, 1527126.0, 1012], [20240819, 8.97, 8.97, 8.97, 8.96, 8.97, 121800, 1092278.0, 1013], [20240819, 8.97, 8.96, 8.97, 8.96, 8.96, 349900, 3135124.0, 1014], [20240819, 8.96, 8.95, 8.96, 8.95, 8.95, 122900, 1100062.0, 1015], [20240819, 8.95, 8.95, 8.96, 8.94, 8.95, 361500, 3235202.0, 1016], [20240819, 8.95, 8.95, 8.96, 8.95, 8.96, 99300, 889456.0, 1017], [20240819, 8.96, 8.95, 8.97, 8.95, 8.96, 191700, 1718398.75, 1018], [20240819, 8.96, 8.96, 8.97, 8.96, 8.97, 69000, 618610.0, 1019], [20240819, 8.97, 8.96, 8.97, 8.96, 8.97, 124300, 1114859.0, 1020], [20240819, 8.97, 8.96, 8.98, 8.96, 8.97, 202200, 1814014.12, 1021], [20240819, 8.97, 8.98, 8.98, 8.97, 8.98, 200100, 1795965.5, 1022], [20240819, 8.98, 8.97, 8.98, 8.97, 8.97, 233700, 2096636.5, 1023], [20240819, 8.97, 8.97, 8.97, 8.96, 8.97, 127300, 1141852.0, 1024], [20240819, 8.97, 8.96, 8.97, 8.96, 8.97, 80000, 717323.0, 1025], [20240819, 8.97, 8.96, 8.97, 8.94, 8.94, 401000, 3590191.0, 1026], [20240819, 8.94, 8.94, 8.94, 8.94, 8.94, 123200, 1101557.0, 1027], [20240819, 8.94, 8.94, 8.95, 8.94, 8.94, 78400, 701031.0, 1028], [20240819, 8.94, 8.95, 8.95, 8.93, 8.93, 206600, 1846901.0, 1029], [20240819, 8.93, 8.94, 8.95, 8.93, 8.95, 84800, 758120.0, 1030], [20240819, 8.95, 8.95, 8.96, 8.94, 8.95, 143900, 1288020.0, 1031], [20240819, 8.95, 8.95, 8.96, 8.95, 8.96, 57200, 512276.0, 1032], [20240819, 8.96, 8.96, 8.96, 8.95, 8.96, 94300, 844690.0, 1033], [20240819, 8.96, 8.95, 8.96, 8.95, 8.96, 230100, 2061296.0, 1034], [20240819, 8.96, 8.96, 8.97, 8.95, 8.96, 708000, 6343714.0, 1035], [20240819, 8.96, 8.96, 8.97, 8.96, 8.96, 251600, 2254811.0, 1036], [20240819, 8.96, 8.96, 8.97, 8.96, 8.97, 60300, 540705.0, 1037], [20240819, 8.97, 8.96, 8.97, 8.96, 8.97, 84700, 759544.0, 1038], [20240819, 8.97, 8.97, 8.97, 8.96, 8.97, 183100, 1642139.0, 1039], [20240819, 8.97, 8.97, 8.97, 8.96, 8.96, 49900, 447400.0, 1040], [20240819, 8.96, 8.96, 8.96, 8.95, 8.96, 1068100, 9567499.0, 1041], [20240819, 8.96, 8.96, 8.97, 8.95, 8.96, 178700, 1600973.0, 1042], [20240819, 8.96, 8.96, 8.97, 8.96, 8.96, 92700, 830760.0, 1043], [20240819, 8.96, 8.96, 8.97, 8.95, 8.96, 163100, 1461604.0, 1044], [20240819, 8.96, 8.96, 8.96, 8.95, 8.95, 77700, 696099.0, 1045], [20240819, 8.95, 8.96, 8.97, 8.95, 8.96, 73800, 661399.0, 1046], [20240819, 8.96, 8.96, 8.97, 8.96, 8.96, 42900, 384522.0, 1047], [20240819, 8.96, 8.96, 8.97, 8.96, 8.96, 294700, 2643232.0, 1048], [20240819, 8.96, 8.96, 8.98, 8.96, 8.98, 117400, 1053263.5, 1049], [20240819, 8.98, 8.98, 8.98, 8.96, 8.97, 147400, 1322109.88, 1050], [20240819, 8.97, 8.97, 8.98, 8.96, 8.97, 46300, 415369.0, 1051], [20240819, 8.97, 8.97, 8.98, 8.97, 8.98, 44000, 394984.0, 1052], [20240819, 8.98, 8.98, 8.98, 8.96, 8.96, 189700, 1701506.0, 1053], [20240819, 8.96, 8.97, 8.97, 8.96, 8.96, 270800, 2426559.0, 1054], [20240819, 8.96, 8.95, 8.96, 8.95, 8.96, 106600, 955072.56, 1055], [20240819, 8.96, 8.96, 8.97, 8.95, 8.96, 53400, 478518.0, 1056], [20240819, 8.96, 8.96, 8.96, 8.95, 8.95, 193100, 1728383.0, 1057], [20240819, 8.95, 8.95, 8.96, 8.94, 8.95, 83900, 750981.0, 1058], [20240819, 8.95, 8.95, 8.96, 8.95, 8.95, 115900, 1037463.0, 1059], [20240819, 8.95, 8.95, 8.96, 8.95, 8.95, 63000, 563954.0, 1100], [20240819, 8.95, 8.96, 8.96, 8.95, 8.96, 29500, 264157.0, 1101], [20240819, 8.96, 8.95, 8.96, 8.95, 8.96, 108000, 966982.0, 1102], [20240819, 8.96, 8.95, 8.97, 8.95, 8.97, 298100, 2671128.0, 1103], [20240819, 8.97, 8.96, 8.98, 8.96, 8.98, 557800, 5003424.0, 1104], [20240819, 8.98, 8.98, 8.98, 8.97, 8.98, 56000, 502773.0, 1105], [20240819, 8.98, 8.97, 8.98, 8.97, 8.97, 123500, 1108163.0, 1106], [20240819, 8.97, 8.97, 8.98, 8.97, 8.98, 214000, 1921430.0, 1107], [20240819, 8.98, 8.98, 8.99, 8.97, 8.98, 1071000, 9618562.0, 1108], [20240819, 8.98, 8.98, 8.99, 8.98, 8.99, 383900, 3450986.0, 1109], [20240819, 8.99, 8.98, 8.99, 8.98, 8.99, 52600, 472786.0, 1110], [20240819, 8.99, 8.99, 9.0, 8.98, 8.99, 1336200, 12012399.0, 1111], [20240819, 8.99, 8.99, 8.99, 8.98, 8.99, 241600, 2170987.0, 1112], [20240819, 8.99, 8.98, 9.0, 8.98, 8.99, 521700, 4690498.0, 1113], [20240819, 8.99, 8.99, 9.0, 8.98, 9.0, 94200, 846932.0, 1114], [20240819, 9.0, 8.99, 9.0, 8.99, 8.99, 122900, 1105175.0, 1115], [20240819, 8.99, 8.99, 9.0, 8.99, 8.99, 174100, 1564942.0, 1116], [20240819, 8.99, 8.99, 8.99, 8.98, 8.99, 78000, 700591.0, 1117], [20240819, 8.99, 8.99, 8.99, 8.98, 8.98, 90900, 816412.0, 1118], [20240819, 8.98, 8.98, 8.99, 8.98, 8.98, 426900, 3837026.0, 1119], [20240819, 8.98, 8.98, 8.99, 8.98, 8.99, 172300, 1547729.88, 1120], [20240819, 8.99, 9.0, 9.0, 8.99, 8.99, 221800, 1996082.0, 1121], [20240819, 8.99, 9.0, 9.0, 8.99, 9.0, 109400, 984043.0, 1122], [20240819, 9.0, 9.0, 9.0, 8.99, 8.99, 85000, 764528.0, 1123], [20240819, 8.99, 8.99, 9.0, 8.99, 8.99, 129800, 1167068.0, 1124], [20240819, 8.99, 8.99, 8.99, 8.99, 8.99, 183500, 1649700.0, 1125], [20240819, 8.99, 8.99, 9.0, 8.98, 8.99, 54300, 488256.0, 1126], [20240819, 8.99, 8.99, 9.0, 8.98, 9.0, 169900, 1527409.0, 1127], [20240819, 9.0, 8.99, 9.0, 8.99, 8.99, 60700, 545749.0, 1128], [20240819, 8.99, 8.99, 9.0, 8.99, 8.99, 60000, 539501.0, 1129], [20240819, 8.99, 8.99, 9.0, 8.98, 8.98, 328600, 2953427.0, 1130], [20240819, 8.98, 8.98, 8.98, 8.96, 8.98, 493500, 4428995.5, 1301], [20240819, 8.98, 8.98, 8.98, 8.97, 8.98, 154800, 1390023.0, 1302], [20240819, 8.98, 8.99, 8.99, 8.98, 8.99, 144300, 1297063.0, 1303], [20240819, 8.99, 8.99, 8.99, 8.98, 8.99, 69300, 622883.0, 1304], [20240819, 8.99, 8.99, 9.0, 8.98, 9.0, 594400, 5344009.0, 1305], [20240819, 9.0, 9.0, 9.0, 8.99, 9.0, 71900, 646891.0, 1306], [20240819, 9.0, 9.0, 9.0, 8.99, 8.99, 132500, 1191554.0, 1307], [20240819, 8.99, 8.99, 9.0, 8.98, 8.99, 318100, 2859887.0, 1308], [20240819, 8.99, 8.99, 8.99, 8.98, 8.98, 81800, 734777.0, 1309], [20240819, 8.98, 8.99, 8.99, 8.98, 8.99, 149100, 1339186.0, 1310], [20240819, 8.99, 8.98, 8.99, 8.98, 8.98, 188500, 1692906.88, 1311], [20240819, 8.98, 8.98, 8.99, 8.98, 8.98, 34100, 306344.0, 1312], [20240819, 8.98, 8.98, 8.99, 8.98, 8.99, 38500, 345869.0, 1313], [20240819, 8.99, 8.99, 8.99, 8.98, 8.99, 42600, 382818.0, 1314], [20240819, 8.99, 8.98, 8.99, 8.98, 8.99, 82800, 744061.0, 1315], [20240819, 8.99, 8.98, 9.0, 8.98, 9.0, 476500, 4283326.5, 1316], [20240819, 9.0, 8.99, 9.0, 8.98, 8.99, 160400, 1442320.0, 1317], [20240819, 8.99, 9.0, 9.0, 8.99, 9.0, 253200, 2278584.0, 1318], [20240819, 9.0, 8.99, 9.02, 8.99, 9.02, 3040800, 27382002.0, 1319], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 54600, 492301.0, 1320], [20240819, 9.01, 9.02, 9.02, 9.01, 9.02, 200700, 1809601.0, 1321], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 107400, 968402.0, 1322], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 99100, 893368.0, 1323], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 48800, 439977.0, 1324], [20240819, 9.01, 9.01, 9.02, 9.01, 9.02, 77000, 694332.0, 1325], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 133700, 1205833.0, 1326], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 95300, 859228.0, 1327], [20240819, 9.01, 9.02, 9.03, 9.01, 9.03, 202700, 1828632.5, 1328], [20240819, 9.03, 9.03, 9.03, 9.02, 9.03, 120400, 1086342.0, 1329], [20240819, 9.03, 9.03, 9.03, 9.02, 9.03, 241100, 2176940.0, 1330], [20240819, 9.03, 9.02, 9.03, 9.02, 9.03, 192200, 1735042.0, 1331], [20240819, 9.03, 9.03, 9.03, 9.02, 9.03, 161500, 1457785.0, 1332], [20240819, 9.03, 9.03, 9.03, 9.02, 9.03, 179300, 1618914.0, 1333], [20240819, 9.03, 9.03, 9.03, 9.02, 9.03, 81200, 732909.0, 1334], [20240819, 9.03, 9.03, 9.03, 9.02, 9.03, 94900, 856471.0, 1335], [20240819, 9.03, 9.03, 9.03, 9.01, 9.02, 539900, 4870339.0, 1336], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 107900, 973257.0, 1337], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 29800, 268659.0, 1338], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 40500, 365096.0, 1339], [20240819, 9.01, 9.02, 9.02, 9.01, 9.02, 51800, 467166.0, 1340], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 79200, 714150.0, 1341], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 106600, 961195.0, 1342], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 95200, 858310.0, 1343], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 72700, 655463.0, 1344], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 243500, 2194260.0, 1345], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 123300, 1110942.75, 1346], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 49100, 442729.0, 1347], [20240819, 9.01, 9.02, 9.02, 9.01, 9.02, 164000, 1478297.5, 1348], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 43800, 394798.0, 1349], [20240819, 9.02, 9.02, 9.03, 9.01, 9.03, 819300, 7389619.0, 1350], [20240819, 9.03, 9.02, 9.03, 9.01, 9.02, 196500, 1772476.0, 1351], [20240819, 9.02, 9.01, 9.02, 9.01, 9.01, 270400, 2437128.0, 1352], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 176500, 1590273.0, 1353], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 41700, 375740.0, 1354], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 125000, 1126261.0, 1355], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 24600, 221690.0, 1356], [20240819, 9.01, 9.01, 9.01, 9.01, 9.01, 91800, 827194.0, 1357], [20240819, 9.01, 9.02, 9.02, 9.01, 9.02, 60700, 547404.0, 1358], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 129100, 1163566.0, 1359], [20240819, 9.02, 9.01, 9.02, 9.01, 9.01, 41100, 370486.0, 1400], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 179600, 1618354.0, 1401], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 68900, 621142.0, 1402], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 68300, 615855.0, 1403], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 45900, 413771.0, 1404], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 101800, 917949.0, 1405], [20240819, 9.01, 9.01, 9.02, 9.01, 9.02, 75900, 684450.0, 1406], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 34600, 311941.0, 1407], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 74800, 674498.0, 1408], [20240819, 9.01, 9.01, 9.01, 9.0, 9.0, 571800, 5151844.0, 1409], [20240819, 9.0, 9.0, 9.01, 9.0, 9.01, 29900, 269335.0, 1410], [20240819, 9.01, 9.01, 9.02, 9.0, 9.01, 542400, 4887175.0, 1411], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 191700, 1727396.0, 1412], [20240819, 9.01, 9.01, 9.01, 9.0, 9.0, 243800, 2195997.0, 1413], [20240819, 9.0, 9.01, 9.02, 9.0, 9.01, 109500, 986844.0, 1414], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 79400, 715464.0, 1415], [20240819, 9.01, 9.01, 9.02, 9.01, 9.02, 37900, 341166.44, 1416], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 58800, 530118.94, 1417], [20240819, 9.01, 9.01, 9.02, 9.01, 9.02, 52100, 469970.31, 1418], [20240819, 9.02, 9.01, 9.02, 9.01, 9.02, 195100, 1758030.0, 1419], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 37400, 337235.0, 1420], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 59600, 537441.0, 1421], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 90300, 814361.0, 1422], [20240819, 9.01, 9.02, 9.02, 9.01, 9.02, 82500, 743708.81, 1423], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 84500, 761737.0, 1424], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 638600, 5755590.0, 1425], [20240819, 9.01, 9.02, 9.02, 9.0, 9.01, 430300, 3877388.5, 1426], [20240819, 9.01, 9.0, 9.01, 9.0, 9.01, 35300, 317908.0, 1427], [20240819, 9.01, 9.01, 9.01, 9.0, 9.01, 35000, 315171.0, 1428], [20240819, 9.01, 9.01, 9.01, 9.0, 9.0, 74200, 668245.0, 1429], [20240819, 9.0, 9.01, 9.02, 9.0, 9.01, 272700, 2457067.5, 1430], [20240819, 9.01, 9.01, 9.02, 9.01, 9.02, 141100, 1271825.0, 1431], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 274100, 2469904.0, 1432], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 41300, 372225.0, 1433], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 42400, 382333.0, 1434], [20240819, 9.01, 9.02, 9.02, 9.01, 9.01, 144300, 1301476.0, 1435], [20240819, 9.01, 9.02, 9.02, 9.01, 9.02, 264100, 2381913.0, 1436], [20240819, 9.02, 9.01, 9.03, 9.01, 9.02, 844500, 7617588.0, 1437], [20240819, 9.02, 9.03, 9.03, 9.01, 9.02, 172100, 1552382.0, 1438], [20240819, 9.02, 9.02, 9.03, 9.02, 9.03, 102100, 921152.0, 1439], [20240819, 9.03, 9.03, 9.03, 9.02, 9.02, 30500, 275205.0, 1440], [20240819, 9.02, 9.02, 9.03, 9.02, 9.02, 59500, 536839.0, 1441], [20240819, 9.02, 9.02, 9.03, 9.02, 9.02, 70000, 631860.0, 1442], [20240819, 9.02, 9.02, 9.03, 9.02, 9.02, 329800, 2974873.75, 1443], [20240819, 9.02, 9.03, 9.03, 9.02, 9.02, 347300, 3134692.0, 1444], [20240819, 9.02, 9.02, 9.03, 9.02, 9.02, 169500, 1528992.0, 1445], [20240819, 9.02, 9.02, 9.02, 9.01, 9.02, 99700, 899111.0, 1446], [20240819, 9.02, 9.01, 9.02, 9.01, 9.02, 64700, 583294.0, 1447], [20240819, 9.02, 9.01, 9.02, 9.01, 9.02, 55800, 503078.0, 1448], [20240819, 9.02, 9.02, 9.02, 9.01, 9.01, 70500, 636303.62, 1449], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 92900, 837288.0, 1450], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 339200, 3055834.0, 1451], [20240819, 9.01, 9.0, 9.02, 9.0, 9.01, 403100, 3631687.0, 1452], [20240819, 9.01, 9.0, 9.01, 9.0, 9.01, 118400, 1066174.0, 1453], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 231000, 2081974.0, 1454], [20240819, 9.01, 9.01, 9.02, 9.01, 9.01, 253700, 2286878.0, 1455], [20240819, 9.01, 9.01, 9.01, 9.0, 9.0, 132600, 1193858.0, 1456], [20240819, 9.0, 9.0, 9.02, 9.0, 9.01, 147800, 1331660.0, 1457], [20240819, 9.01, 9.01, 9.01, 9.01, 9.01, 4700, 42347.0, 1458], [20240819, 9.01, 9.01, 9.01, 9.01, 9.01, 0, 0.0, 1459], [20240819, 9.01, 9.02, 9.02, 9.02, 9.02, 502800, 4535256.0, 1500], [20240820, 9.02, 9.01, 9.02, 8.94, 8.98, 1876900, 16881922.0, 931], [20240820, 8.98, 8.98, 9.01, 8.96, 9.0, 790400, 7093939.0, 932], [20240820, 9.0, 9.0, 9.03, 8.99, 9.03, 1045200, 9420645.0, 933], [20240820, 9.03, 9.03, 9.03, 9.01, 9.01, 1042400, 9401955.0, 934], [20240820, 9.01, 9.01, 9.01, 8.99, 9.01, 573800, 5164504.0, 935], [20240820, 9.01, 9.0, 9.01, 8.99, 9.0, 601700, 5415178.0, 936], [20240820, 9.0, 9.0, 9.0, 8.97, 8.97, 791400, 7119637.0, 937], [20240820, 8.97, 8.97, 8.98, 8.97, 8.97, 210700, 1890127.0, 938], [20240820, 8.97, 8.97, 8.98, 8.97, 8.98, 312900, 2808664.0, 939], [20240820, 8.98, 8.98, 8.99, 8.97, 8.99, 99000, 889299.0, 940], [20240820, 8.99, 8.99, 9.0, 8.98, 8.99, 361000, 3244028.0, 941], [20240820, 8.99, 8.99, 8.99, 8.97, 8.97, 127300, 1143319.0, 942], [20240820, 8.97, 8.98, 8.98, 8.96, 8.97, 269600, 2418857.0, 943], [20240820, 8.97, 8.97, 9.0, 8.97, 9.0, 470000, 4223004.0, 944], [20240820, 9.0, 9.0, 9.02, 9.0, 9.01, 476900, 4297304.0, 945], [20240820, 9.01, 9.01, 9.02, 9.0, 9.02, 242500, 2184848.0, 946], [20240820, 9.02, 9.02, 9.03, 9.01, 9.02, 433900, 3914090.0, 947], [20240820, 9.02, 9.02, 9.05, 9.02, 9.05, 1407800, 12717467.0, 948], [20240820, 9.05, 9.05, 9.05, 9.04, 9.04, 612200, 5535197.0, 949], [20240820, 9.04, 9.04, 9.05, 9.04, 9.04, 516500, 4669326.0, 950], [20240820, 9.04, 9.04, 9.07, 9.04, 9.06, 1152900, 10438995.0, 951], [20240820, 9.06, 9.05, 9.05, 9.04, 9.04, 568500, 5142729.0, 952], [20240820, 9.04, 9.04, 9.05, 9.04, 9.04, 265800, 2402840.0, 953], [20240820, 9.04, 9.03, 9.03, 9.01, 9.01, 153200, 1382810.0, 954], [20240820, 9.01, 9.01, 9.01, 8.99, 8.99, 242600, 2184141.0, 955], [20240820, 8.99, 9.0, 9.01, 9.0, 9.0, 180200, 1622383.0, 956], [20240820, 9.0, 9.0, 9.01, 9.0, 9.0, 212700, 1914520.0, 957], [20240820, 9.0, 9.0, 9.03, 9.0, 9.03, 523400, 4717811.5, 958], [20240820, 9.03, 9.03, 9.04, 9.02, 9.04, 143700, 1297688.0, 959], [20240820, 9.04, 9.04, 9.04, 9.02, 9.03, 326000, 2944665.0, 1000], [20240820, 9.03, 9.02, 9.02, 9.01, 9.01, 418400, 3770987.0, 1001], [20240820, 9.01, 9.02, 9.02, 9.01, 9.01, 113500, 1022717.0, 1002], [20240820, 9.01, 9.0, 9.01, 9.0, 9.0, 131800, 1186201.0, 1003], [20240820, 9.0, 9.0, 9.01, 9.0, 9.01, 44100, 397008.0, 1004], [20240820, 9.01, 9.01, 9.01, 9.0, 9.01, 131500, 1183994.0, 1005], [20240820, 9.01, 9.0, 9.01, 9.0, 9.0, 34200, 307946.0, 1006], [20240820, 9.0, 9.01, 9.02, 9.0, 9.02, 554400, 4995810.5, 1007], [20240820, 9.02, 9.03, 9.03, 9.01, 9.02, 71700, 647053.5, 1008], [20240820, 9.02, 9.02, 9.02, 9.0, 9.01, 68700, 618904.0, 1009], [20240820, 9.01, 9.01, 9.01, 8.99, 9.0, 179900, 1619313.0, 1010], [20240820, 9.0, 9.0, 9.01, 8.99, 9.0, 189900, 1709023.0, 1011], [20240820, 9.0, 8.99, 8.99, 8.98, 8.99, 180700, 1624571.0, 1012], [20240820, 8.99, 8.98, 8.99, 8.97, 8.98, 841400, 7554336.0, 1013], [20240820, 8.98, 8.98, 8.98, 8.98, 8.98, 108500, 974331.0, 1014], [20240820, 8.98, 8.98, 8.98, 8.97, 8.97, 43900, 394029.0, 1015], [20240820, 8.97, 8.97, 8.98, 8.97, 8.97, 153300, 1375196.0, 1016], [20240820, 8.97, 8.98, 8.98, 8.97, 8.98, 53000, 475462.0, 1017], [20240820, 8.98, 8.98, 8.98, 8.97, 8.98, 53500, 480064.0, 1018], [20240820, 8.98, 8.98, 8.98, 8.97, 8.97, 34100, 305974.0, 1019], [20240820, 8.97, 8.97, 8.98, 8.97, 8.97, 220500, 1979660.0, 1020], [20240820, 8.97, 8.98, 8.98, 8.97, 8.98, 56900, 510632.0, 1021], [20240820, 8.98, 8.97, 8.98, 8.97, 8.97, 63500, 569742.0, 1022], [20240820, 8.97, 8.97, 8.98, 8.97, 8.97, 94900, 851385.0, 1023], [20240820, 8.97, 8.97, 8.98, 8.97, 8.98, 71800, 644343.0, 1024], [20240820, 8.98, 8.98, 9.0, 8.97, 8.99, 706600, 6347711.5, 1025], [20240820, 8.99, 8.99, 8.99, 8.98, 8.99, 72300, 649897.0, 1026], [20240820, 8.99, 8.99, 8.99, 8.98, 8.98, 161300, 1449595.0, 1027], [20240820, 8.98, 8.99, 8.99, 8.98, 8.98, 18400, 165336.0, 1028], [20240820, 8.98, 8.98, 8.99, 8.98, 8.99, 58200, 522795.0, 1029], [20240820, 8.99, 8.98, 8.98, 8.97, 8.97, 112100, 1006146.0, 1030], [20240820, 8.97, 8.97, 8.98, 8.97, 8.97, 35100, 314964.0, 1031], [20240820, 8.97, 8.98, 8.98, 8.96, 8.96, 109400, 981527.0, 1032], [20240820, 8.96, 8.96, 8.97, 8.96, 8.97, 253700, 2275609.0, 1033], [20240820, 8.97, 8.97, 8.98, 8.97, 8.97, 26100, 234150.0, 1034], [20240820, 8.97, 8.97, 8.98, 8.97, 8.97, 189000, 1695355.0, 1035], [20240820, 8.97, 8.97, 8.97, 8.96, 8.97, 46200, 414186.0, 1036], [20240820, 8.97, 8.96, 8.97, 8.96, 8.96, 53600, 480298.0, 1037], [20240820, 8.96, 8.97, 8.97, 8.96, 8.97, 96800, 867749.0, 1038], [20240820, 8.97, 8.97, 8.98, 8.97, 8.97, 356600, 3198863.0, 1039], [20240820, 8.97, 8.97, 8.98, 8.97, 8.98, 147500, 1323372.0, 1040], [20240820, 8.98, 8.98, 8.99, 8.97, 8.99, 343700, 3085980.0, 1041], [20240820, 8.99, 8.98, 8.99, 8.98, 8.98, 39200, 352161.0, 1042], [20240820, 8.98, 8.98, 8.99, 8.98, 8.98, 133300, 1197172.0, 1043], [20240820, 8.98, 8.98, 8.99, 8.97, 8.97, 48000, 430870.0, 1044], [20240820, 8.97, 8.98, 8.98, 8.96, 8.97, 105100, 942688.0, 1045], [20240820, 8.97, 8.96, 8.96, 8.96, 8.96, 29700, 266126.0, 1046], [20240820, 8.96, 8.96, 8.96, 8.96, 8.96, 174400, 1562635.0, 1047], [20240820, 8.96, 8.95, 8.97, 8.95, 8.95, 646900, 5795473.0, 1048], [20240820, 8.95, 8.95, 8.96, 8.95, 8.95, 53700, 480751.0, 1049], [20240820, 8.95, 8.95, 8.96, 8.95, 8.95, 76600, 685789.0, 1050], [20240820, 8.95, 8.96, 8.97, 8.95, 8.97, 351500, 3148822.0, 1051], [20240820, 8.97, 8.97, 8.97, 8.96, 8.96, 209300, 1875205.25, 1052], [20240820, 8.96, 8.97, 8.97, 8.96, 8.96, 39400, 353128.0, 1053], [20240820, 8.96, 8.97, 8.97, 8.96, 8.96, 97600, 874576.0, 1054], [20240820, 8.96, 8.96, 8.97, 8.96, 8.96, 70000, 627206.0, 1055], [20240820, 8.96, 8.96, 8.96, 8.95, 8.95, 29800, 266775.0, 1056], [20240820, 8.95, 8.96, 8.96, 8.95, 8.95, 106000, 948769.0, 1057], [20240820, 8.95, 8.96, 8.96, 8.95, 8.95, 42800, 383144.0, 1058], [20240820, 8.95, 8.96, 8.96, 8.95, 8.95, 124800, 1117161.0, 1059], [20240820, 8.95, 8.95, 8.96, 8.95, 8.95, 65600, 587374.0, 1100], [20240820, 8.95, 8.96, 8.96, 8.95, 8.95, 105600, 945331.0, 1101], [20240820, 8.95, 8.95, 8.97, 8.95, 8.97, 520900, 4668320.0, 1102], [20240820, 8.97, 8.97, 8.97, 8.96, 8.97, 199500, 1789293.0, 1103], [20240820, 8.97, 8.97, 8.97, 8.96, 8.96, 13200, 118331.0, 1104], [20240820, 8.96, 8.97, 8.97, 8.96, 8.97, 101100, 906776.0, 1105], [20240820, 8.97, 8.97, 8.98, 8.96, 8.98, 293300, 2631205.25, 1106], [20240820, 8.98, 8.98, 8.98, 8.97, 8.97, 156900, 1407808.0, 1107], [20240820, 8.97, 8.97, 8.98, 8.97, 8.98, 24100, 216617.62, 1108], [20240820, 8.98, 8.98, 8.99, 8.98, 8.99, 261300, 2346217.5, 1109], [20240820, 8.99, 8.98, 8.99, 8.98, 8.98, 98400, 883649.0, 1110], [20240820, 8.98, 8.98, 8.99, 8.98, 8.99, 37200, 334084.0, 1111], [20240820, 8.99, 8.99, 8.99, 8.98, 8.99, 18100, 162663.0, 1112], [20240820, 8.99, 8.98, 8.99, 8.98, 8.98, 106900, 960000.0, 1113], [20240820, 8.98, 8.98, 8.99, 8.97, 8.97, 74000, 664613.0, 1114], [20240820, 8.97, 8.97, 8.98, 8.97, 8.98, 22400, 201036.0, 1115], [20240820, 8.98, 8.97, 8.98, 8.96, 8.96, 122200, 1095483.0, 1116], [20240820, 8.96, 8.96, 8.97, 8.96, 8.97, 15600, 139802.0, 1117], [20240820, 8.97, 8.97, 8.97, 8.96, 8.97, 124400, 1115348.0, 1118], [20240820, 8.97, 8.97, 8.97, 8.96, 8.97, 41300, 370406.0, 1119], [20240820, 8.97, 8.96, 8.97, 8.96, 8.97, 21100, 189110.0, 1120], [20240820, 8.97, 8.96, 8.97, 8.96, 8.96, 54000, 484031.0, 1121], [20240820, 8.96, 8.96, 8.97, 8.96, 8.96, 66600, 596789.0, 1122], [20240820, 8.96, 8.97, 8.97, 8.96, 8.96, 324500, 2907678.0, 1123], [20240820, 8.96, 8.96, 8.96, 8.95, 8.95, 167200, 1498143.75, 1124], [20240820, 8.95, 8.96, 8.96, 8.95, 8.95, 111300, 996754.0, 1125], [20240820, 8.95, 8.95, 8.96, 8.95, 8.96, 34200, 306212.0, 1126], [20240820, 8.96, 8.95, 8.96, 8.95, 8.95, 134100, 1200994.0, 1127], [20240820, 8.95, 8.96, 8.96, 8.95, 8.96, 86300, 772566.0, 1128], [20240820, 8.96, 8.96, 8.96, 8.95, 8.95, 93000, 832737.0, 1129], [20240820, 8.95, 8.95, 8.96, 8.95, 8.95, 56600, 506705.0, 1130], [20240820, 8.95, 8.95, 8.95, 8.92, 8.94, 1247000, 11147464.0, 1301], [20240820, 8.94, 8.94, 8.94, 8.93, 8.94, 267000, 2386017.0, 1302], [20240820, 8.94, 8.94, 8.94, 8.93, 8.94, 75900, 677837.0, 1303], [20240820, 8.94, 8.93, 8.94, 8.93, 8.94, 98500, 879688.0, 1304], [20240820, 8.94, 8.94, 8.94, 8.93, 8.93, 119600, 1068428.0, 1305], [20240820, 8.93, 8.93, 8.94, 8.92, 8.93, 131400, 1173497.0, 1306], [20240820, 8.93, 8.93, 8.94, 8.92, 8.93, 74700, 666934.0, 1307], [20240820, 8.93, 8.92, 8.93, 8.92, 8.92, 84400, 752988.0, 1308], [20240820, 8.92, 8.92, 8.93, 8.92, 8.92, 133800, 1193596.0, 1309], [20240820, 8.92, 8.92, 8.93, 8.91, 8.92, 98900, 882231.0, 1310], [20240820, 8.92, 8.91, 8.92, 8.91, 8.91, 167700, 1495605.0, 1311], [20240820, 8.91, 8.91, 8.92, 8.9, 8.9, 329700, 2936935.0, 1312], [20240820, 8.9, 8.91, 8.91, 8.9, 8.91, 73000, 649765.0, 1313], [20240820, 8.91, 8.91, 8.91, 8.9, 8.9, 219500, 1953355.0, 1314], [20240820, 8.9, 8.91, 8.91, 8.9, 8.91, 129600, 1153979.88, 1315], [20240820, 8.91, 8.91, 8.92, 8.91, 8.91, 1175700, 10476774.0, 1316], [20240820, 8.91, 8.91, 8.92, 8.91, 8.92, 62200, 554248.0, 1317], [20240820, 8.92, 8.91, 8.92, 8.91, 8.91, 42600, 379716.0, 1318], [20240820, 8.91, 8.92, 8.92, 8.91, 8.92, 47600, 424163.0, 1319], [20240820, 8.92, 8.91, 8.92, 8.91, 8.91, 41700, 371647.0, 1320], [20240820, 8.91, 8.92, 8.92, 8.91, 8.91, 190600, 1699876.0, 1321], [20240820, 8.91, 8.92, 8.92, 8.91, 8.91, 63500, 565916.0, 1322], [20240820, 8.91, 8.92, 8.92, 8.91, 8.91, 66500, 592533.0, 1323], [20240820, 8.91, 8.92, 8.92, 8.91, 8.91, 36500, 325275.0, 1324], [20240820, 8.91, 8.92, 8.92, 8.91, 8.91, 94300, 840373.0, 1325], [20240820, 8.91, 8.92, 8.92, 8.91, 8.91, 48700, 433948.0, 1326], [20240820, 8.91, 8.92, 8.92, 8.91, 8.92, 52500, 467886.0, 1327], [20240820, 8.92, 8.92, 8.92, 8.91, 8.92, 53000, 472354.0, 1328], [20240820, 8.92, 8.92, 8.92, 8.91, 8.92, 49200, 438583.0, 1329], [20240820, 8.92, 8.92, 8.92, 8.91, 8.92, 71700, 639158.0, 1330], [20240820, 8.92, 8.92, 8.92, 8.9, 8.91, 245500, 2187222.0, 1331], [20240820, 8.91, 8.91, 8.92, 8.9, 8.91, 121500, 1081763.0, 1332], [20240820, 8.91, 8.91, 8.91, 8.9, 8.9, 78300, 696945.0, 1333], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 32900, 292880.0, 1334], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 78500, 698860.0, 1335], [20240820, 8.9, 8.91, 8.91, 8.9, 8.91, 101100, 900177.0, 1336], [20240820, 8.91, 8.9, 8.91, 8.9, 8.91, 154800, 1378918.0, 1337], [20240820, 8.91, 8.91, 8.91, 8.9, 8.91, 38100, 339196.0, 1338], [20240820, 8.91, 8.9, 8.91, 8.89, 8.9, 158600, 1411452.5, 1339], [20240820, 8.9, 8.9, 8.9, 8.89, 8.9, 78500, 698496.0, 1340], [20240820, 8.9, 8.89, 8.9, 8.89, 8.89, 119300, 1060924.0, 1341], [20240820, 8.89, 8.89, 8.9, 8.89, 8.89, 196100, 1743670.25, 1342], [20240820, 8.89, 8.89, 8.9, 8.88, 8.89, 108100, 960883.0, 1343], [20240820, 8.89, 8.89, 8.9, 8.89, 8.9, 342100, 3041387.0, 1344], [20240820, 8.9, 8.89, 8.9, 8.89, 8.89, 62700, 557542.0, 1345], [20240820, 8.89, 8.89, 8.9, 8.89, 8.9, 97500, 866866.0, 1346], [20240820, 8.9, 8.89, 8.89, 8.88, 8.89, 122000, 1084401.0, 1347], [20240820, 8.89, 8.89, 8.92, 8.89, 8.91, 574600, 5114274.0, 1348], [20240820, 8.91, 8.9, 8.92, 8.9, 8.91, 223900, 1995152.0, 1349], [20240820, 8.91, 8.92, 8.92, 8.9, 8.9, 187900, 1673674.0, 1350], [20240820, 8.9, 8.9, 8.91, 8.89, 8.9, 105900, 942878.0, 1351], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 27700, 246549.0, 1352], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 78000, 694648.0, 1353], [20240820, 8.9, 8.9, 8.92, 8.9, 8.91, 166600, 1484334.0, 1354], [20240820, 8.91, 8.91, 8.92, 8.91, 8.92, 148900, 1327571.0, 1355], [20240820, 8.92, 8.92, 8.93, 8.91, 8.93, 235200, 2098757.0, 1356], [20240820, 8.93, 8.92, 8.93, 8.9, 8.9, 104300, 930209.0, 1357], [20240820, 8.9, 8.91, 8.91, 8.9, 8.91, 151900, 1352482.0, 1358], [20240820, 8.91, 8.9, 8.91, 8.9, 8.9, 92500, 823755.0, 1359], [20240820, 8.9, 8.9, 8.91, 8.9, 8.91, 301500, 2686179.0, 1400], [20240820, 8.91, 8.9, 8.91, 8.9, 8.91, 255900, 2278318.0, 1401], [20240820, 8.91, 8.9, 8.91, 8.9, 8.91, 246700, 2197000.0, 1402], [20240820, 8.91, 8.91, 8.91, 8.9, 8.91, 58500, 521181.0, 1403], [20240820, 8.91, 8.91, 8.92, 8.9, 8.92, 147800, 1317807.0, 1404], [20240820, 8.92, 8.92, 8.92, 8.91, 8.91, 81200, 723969.0, 1405], [20240820, 8.91, 8.91, 8.92, 8.91, 8.92, 44900, 400376.19, 1406], [20240820, 8.92, 8.91, 8.92, 8.91, 8.91, 65600, 584474.81, 1407], [20240820, 8.91, 8.91, 8.92, 8.91, 8.91, 140600, 1253759.0, 1408], [20240820, 8.91, 8.91, 8.92, 8.91, 8.91, 46600, 415256.0, 1409], [20240820, 8.91, 8.91, 8.92, 8.9, 8.91, 90100, 802913.0, 1410], [20240820, 8.91, 8.91, 8.91, 8.9, 8.91, 71100, 633328.0, 1411], [20240820, 8.91, 8.9, 8.92, 8.9, 8.91, 146200, 1302666.0, 1412], [20240820, 8.91, 8.91, 8.92, 8.91, 8.91, 81300, 724758.0, 1413], [20240820, 8.91, 8.92, 8.92, 8.91, 8.92, 54400, 484914.0, 1414], [20240820, 8.92, 8.91, 8.91, 8.9, 8.91, 116100, 1033823.0, 1415], [20240820, 8.91, 8.9, 8.91, 8.9, 8.9, 41200, 366785.0, 1416], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 45400, 404071.0, 1417], [20240820, 8.9, 8.9, 8.92, 8.9, 8.9, 304200, 2710811.0, 1418], [20240820, 8.9, 8.91, 8.91, 8.9, 8.9, 74300, 661494.0, 1419], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 45100, 401501.0, 1420], [20240820, 8.9, 8.9, 8.92, 8.9, 8.92, 129400, 1152358.0, 1421], [20240820, 8.92, 8.91, 8.91, 8.9, 8.9, 38400, 341934.0, 1422], [20240820, 8.9, 8.9, 8.91, 8.9, 8.91, 190200, 1693962.12, 1423], [20240820, 8.91, 8.9, 8.91, 8.9, 8.9, 62900, 559981.0, 1424], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 58800, 523375.0, 1425], [20240820, 8.9, 8.9, 8.92, 8.9, 8.9, 261700, 2331369.5, 1426], [20240820, 8.9, 8.91, 8.92, 8.9, 8.91, 287300, 2559836.0, 1427], [20240820, 8.91, 8.9, 8.91, 8.9, 8.9, 162100, 1443695.0, 1428], [20240820, 8.9, 8.9, 8.92, 8.9, 8.92, 199500, 1777144.0, 1429], [20240820, 8.92, 8.92, 8.92, 8.91, 8.91, 157400, 1403601.0, 1430], [20240820, 8.91, 8.91, 8.92, 8.9, 8.91, 261100, 2326791.0, 1431], [20240820, 8.91, 8.92, 8.92, 8.9, 8.91, 111200, 990965.0, 1432], [20240820, 8.91, 8.92, 8.92, 8.9, 8.91, 115200, 1026668.0, 1433], [20240820, 8.91, 8.91, 8.91, 8.9, 8.91, 94400, 840844.0, 1434], [20240820, 8.91, 8.91, 8.92, 8.9, 8.91, 426500, 3799671.0, 1435], [20240820, 8.91, 8.91, 8.91, 8.9, 8.9, 197400, 1758147.0, 1436], [20240820, 8.9, 8.9, 8.92, 8.9, 8.92, 766300, 6828873.0, 1437], [20240820, 8.92, 8.92, 8.92, 8.91, 8.92, 124800, 1112262.25, 1438], [20240820, 8.92, 8.92, 8.92, 8.91, 8.91, 297500, 2651567.0, 1439], [20240820, 8.91, 8.91, 8.92, 8.9, 8.91, 171000, 1523990.0, 1440], [20240820, 8.91, 8.91, 8.92, 8.9, 8.92, 402300, 3583432.0, 1441], [20240820, 8.92, 8.91, 8.91, 8.9, 8.91, 186300, 1659690.0, 1442], [20240820, 8.91, 8.91, 8.91, 8.9, 8.9, 216900, 1931325.12, 1443], [20240820, 8.9, 8.91, 8.91, 8.9, 8.91, 80200, 714378.0, 1444], [20240820, 8.91, 8.9, 8.91, 8.9, 8.9, 159400, 1419788.0, 1445], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 277100, 2467104.5, 1446], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 142900, 1271945.12, 1447], [20240820, 8.9, 8.9, 8.91, 8.9, 8.9, 351700, 3132652.0, 1448], [20240820, 8.9, 8.9, 8.92, 8.9, 8.91, 214000, 1907639.0, 1449], [20240820, 8.91, 8.92, 8.92, 8.91, 8.91, 324000, 2889426.0, 1450], [20240820, 8.91, 8.91, 8.93, 8.91, 8.92, 512500, 4571892.0, 1451], [20240820, 8.92, 8.92, 8.93, 8.91, 8.93, 482500, 4304602.0, 1452], [20240820, 8.93, 8.91, 8.92, 8.9, 8.92, 450600, 4017936.0, 1453], [20240820, 8.92, 8.92, 8.92, 8.91, 8.92, 335500, 2992081.0, 1454], [20240820, 8.92, 8.92, 8.93, 8.92, 8.92, 371000, 3311236.75, 1455], [20240820, 8.92, 8.91, 8.93, 8.91, 8.93, 307300, 2741760.75, 1456], [20240820, 8.93, 8.92, 8.94, 8.91, 8.92, 302200, 2695242.0, 1457], [20240820, 8.92, 8.92, 8.92, 8.92, 8.92, 4600, 41032.0, 1458], [20240820, 8.92, 8.92, 8.92, 8.92, 8.92, 0, 0.0, 1459], [20240820, 8.92, 8.91, 8.91, 8.91, 8.91, 255200, 2273992.5, 1500], [20240821, 8.91, 8.91, 8.92, 8.88, 8.91, 987100, 8784294.0, 931], [20240821, 8.91, 8.91, 8.92, 8.89, 8.89, 371000, 3301703.0, 932], [20240821, 8.89, 8.88, 8.89, 8.87, 8.88, 471600, 4189754.5, 933], [20240821, 8.88, 8.88, 8.88, 8.83, 8.87, 1529900, 13548719.0, 934], [20240821, 8.87, 8.87, 8.9, 8.86, 8.88, 612400, 5437395.0, 935], [20240821, 8.88, 8.88, 8.89, 8.86, 8.86, 522100, 4632388.0, 936], [20240821, 8.86, 8.86, 8.86, 8.85, 8.85, 314600, 2785042.0, 937], [20240821, 8.85, 8.86, 8.86, 8.85, 8.85, 395200, 3498038.0, 938], [20240821, 8.85, 8.85, 8.85, 8.84, 8.85, 218000, 1928711.0, 939], [20240821, 8.85, 8.85, 8.86, 8.83, 8.83, 393400, 3479825.0, 940], [20240821, 8.83, 8.84, 8.84, 8.82, 8.83, 308600, 2725612.0, 941], [20240821, 8.83, 8.83, 8.87, 8.83, 8.86, 661300, 5854747.0, 942], [20240821, 8.86, 8.85, 8.88, 8.85, 8.88, 217400, 1927422.0, 943], [20240821, 8.88, 8.87, 8.89, 8.86, 8.88, 322700, 2863667.0, 944], [20240821, 8.88, 8.87, 8.88, 8.87, 8.87, 178900, 1587954.0, 945], [20240821, 8.87, 8.87, 8.9, 8.87, 8.9, 328300, 2915741.0, 946], [20240821, 8.9, 8.89, 8.91, 8.89, 8.9, 153800, 1368539.0, 947], [20240821, 8.9, 8.9, 8.92, 8.88, 8.92, 376400, 3351848.25, 948], [20240821, 8.92, 8.92, 8.94, 8.92, 8.93, 290000, 2589191.0, 949], [20240821, 8.93, 8.93, 8.94, 8.93, 8.94, 418900, 3741041.0, 950], [20240821, 8.94, 8.94, 8.96, 8.94, 8.94, 525100, 4696994.0, 951], [20240821, 8.94, 8.94, 8.95, 8.92, 8.93, 578800, 5169139.0, 952], [20240821, 8.93, 8.93, 8.94, 8.92, 8.94, 165200, 1475113.75, 953], [20240821, 8.94, 8.94, 8.96, 8.94, 8.95, 700300, 6267243.0, 954], [20240821, 8.95, 8.95, 8.97, 8.95, 8.96, 377700, 3383493.0, 955], [20240821, 8.96, 8.97, 8.98, 8.96, 8.98, 261800, 2348839.0, 956], [20240821, 8.98, 8.97, 8.98, 8.96, 8.97, 387400, 3474909.0, 957], [20240821, 8.97, 8.97, 8.99, 8.97, 8.99, 502500, 4514010.0, 958], [20240821, 8.99, 8.99, 9.0, 8.98, 8.99, 386700, 3477466.0, 959], [20240821, 8.99, 8.99, 8.99, 8.98, 8.99, 154700, 1390445.0, 1000], [20240821, 8.99, 8.98, 9.0, 8.98, 8.99, 514900, 4629443.0, 1001], [20240821, 8.99, 8.99, 8.99, 8.97, 8.99, 670600, 6024260.0, 1002], [20240821, 8.99, 8.99, 8.99, 8.98, 8.98, 173800, 1562187.0, 1003], [20240821, 8.98, 8.98, 9.0, 8.98, 9.0, 562500, 5057415.0, 1004], [20240821, 9.0, 8.99, 9.0, 8.99, 9.0, 233700, 2101625.0, 1005], [20240821, 9.0, 9.0, 9.01, 8.99, 9.01, 746600, 6720320.0, 1006], [20240821, 9.01, 9.01, 9.02, 9.0, 9.02, 572800, 5161836.0, 1007], [20240821, 9.02, 9.02, 9.03, 9.01, 9.03, 347400, 3133777.0, 1008], [20240821, 9.03, 9.03, 9.03, 9.02, 9.03, 207800, 1875681.0, 1009], [20240821, 9.03, 9.03, 9.03, 9.02, 9.03, 185900, 1678512.0, 1010], [20240821, 9.03, 9.03, 9.04, 9.02, 9.03, 310000, 2800002.0, 1011], [20240821, 9.03, 9.03, 9.04, 9.03, 9.04, 328600, 2966982.0, 1012], [20240821, 9.04, 9.03, 9.04, 9.02, 9.04, 487900, 4405352.0, 1013], [20240821, 9.04, 9.04, 9.04, 9.02, 9.03, 416600, 3761132.0, 1014], [20240821, 9.03, 9.02, 9.03, 9.01, 9.01, 192500, 1735644.0, 1015], [20240821, 9.01, 9.01, 9.03, 9.01, 9.03, 287900, 2595914.0, 1016], [20240821, 9.03, 9.03, 9.03, 9.02, 9.03, 151700, 1368876.0, 1017], [20240821, 9.03, 9.02, 9.03, 9.02, 9.03, 277500, 2505967.5, 1018], [20240821, 9.03, 9.03, 9.03, 9.02, 9.03, 123300, 1113310.0, 1019], [20240821, 9.03, 9.02, 9.03, 9.02, 9.03, 174600, 1576286.0, 1020], [20240821, 9.03, 9.02, 9.03, 9.02, 9.03, 130400, 1177163.0, 1021], [20240821, 9.03, 9.03, 9.04, 9.02, 9.03, 524600, 4739789.0, 1022], [20240821, 9.03, 9.02, 9.03, 9.01, 9.02, 258500, 2331789.0, 1023], [20240821, 9.02, 9.01, 9.03, 9.01, 9.02, 147600, 1331981.5, 1024], [20240821, 9.02, 9.01, 9.01, 9.0, 9.01, 207400, 1868194.5, 1025], [20240821, 9.01, 9.01, 9.01, 8.99, 8.99, 189800, 1708283.0, 1026], [20240821, 8.99, 9.0, 9.0, 8.98, 8.98, 301900, 2712497.0, 1027], [20240821, 8.98, 8.98, 8.99, 8.97, 8.99, 136200, 1223231.0, 1028], [20240821, 8.99, 8.99, 9.0, 8.98, 8.99, 83800, 753324.0, 1029], [20240821, 8.99, 9.0, 9.0, 8.98, 9.0, 81700, 734618.0, 1030], [20240821, 9.0, 8.99, 9.0, 8.98, 8.98, 165700, 1488573.0, 1031], [20240821, 8.98, 8.97, 8.98, 8.97, 8.98, 81200, 729055.0, 1032], [20240821, 8.98, 8.98, 8.98, 8.97, 8.98, 43500, 390471.0, 1033], [20240821, 8.98, 8.98, 8.98, 8.96, 8.97, 177100, 1588392.0, 1034], [20240821, 8.97, 8.97, 8.97, 8.96, 8.97, 108600, 973949.0, 1035], [20240821, 8.97, 8.97, 8.97, 8.96, 8.96, 57900, 519432.41, 1036], [20240821, 8.96, 8.97, 8.97, 8.95, 8.95, 257700, 2307963.5, 1037], [20240821, 8.95, 8.96, 8.96, 8.95, 8.96, 130200, 1165523.0, 1038], [20240821, 8.96, 8.96, 8.96, 8.93, 8.94, 175300, 1567699.0, 1039], [20240821, 8.94, 8.93, 8.94, 8.93, 8.93, 120200, 1074032.0, 1040], [20240821, 8.93, 8.94, 8.94, 8.93, 8.94, 80300, 717458.0, 1041], [20240821, 8.94, 8.94, 8.94, 8.92, 8.94, 259400, 2316497.0, 1042], [20240821, 8.94, 8.93, 8.94, 8.93, 8.93, 86300, 770995.0, 1043], [20240821, 8.93, 8.93, 8.95, 8.93, 8.95, 214100, 1913296.0, 1044], [20240821, 8.95, 8.95, 8.95, 8.92, 8.93, 200500, 1790519.0, 1045], [20240821, 8.93, 8.93, 8.94, 8.92, 8.93, 144200, 1287646.0, 1046], [20240821, 8.93, 8.92, 8.94, 8.92, 8.93, 113600, 1014809.0, 1047], [20240821, 8.93, 8.93, 8.96, 8.92, 8.96, 294400, 2633201.0, 1048], [20240821, 8.96, 8.96, 8.96, 8.94, 8.94, 143400, 1283935.0, 1049], [20240821, 8.94, 8.94, 8.96, 8.94, 8.94, 243500, 2179168.0, 1050], [20240821, 8.94, 8.95, 8.96, 8.94, 8.96, 293800, 2629479.0, 1051], [20240821, 8.96, 8.95, 8.96, 8.94, 8.94, 173300, 1550855.0, 1052], [20240821, 8.94, 8.96, 8.96, 8.94, 8.95, 155200, 1389479.0, 1053], [20240821, 8.95, 8.94, 8.96, 8.93, 8.96, 157200, 1406840.0, 1054], [20240821, 8.96, 8.95, 8.97, 8.95, 8.95, 181300, 1622262.0, 1055], [20240821, 8.95, 8.95, 8.97, 8.95, 8.96, 177200, 1587026.0, 1056], [20240821, 8.96, 8.95, 8.96, 8.95, 8.96, 128300, 1148875.0, 1057], [20240821, 8.96, 8.96, 8.96, 8.92, 8.92, 323900, 2896707.0, 1058], [20240821, 8.92, 8.92, 8.94, 8.92, 8.94, 145200, 1296261.0, 1059], [20240821, 8.94, 8.94, 8.94, 8.92, 8.93, 164500, 1467961.0, 1100], [20240821, 8.93, 8.92, 8.93, 8.91, 8.92, 106600, 950667.0, 1101], [20240821, 8.92, 8.91, 8.92, 8.9, 8.91, 159500, 1421068.0, 1102], [20240821, 8.91, 8.9, 8.91, 8.89, 8.9, 134900, 1200485.0, 1103], [20240821, 8.9, 8.89, 8.9, 8.89, 8.9, 80600, 716670.0, 1104], [20240821, 8.9, 8.89, 8.91, 8.88, 8.9, 408700, 3634847.0, 1105], [20240821, 8.9, 8.89, 8.9, 8.88, 8.89, 81600, 725503.0, 1106], [20240821, 8.89, 8.89, 8.9, 8.88, 8.9, 202900, 1803237.0, 1107], [20240821, 8.9, 8.89, 8.9, 8.89, 8.9, 132900, 1181550.0, 1108], [20240821, 8.9, 8.9, 8.9, 8.89, 8.89, 89600, 796856.0, 1109], [20240821, 8.89, 8.89, 8.9, 8.88, 8.9, 160200, 1424137.0, 1110], [20240821, 8.9, 8.89, 8.91, 8.89, 8.91, 254900, 2269253.75, 1111], [20240821, 8.91, 8.9, 8.9, 8.89, 8.89, 46000, 409175.0, 1112], [20240821, 8.89, 8.89, 8.9, 8.89, 8.9, 42300, 376123.0, 1113], [20240821, 8.9, 8.89, 8.9, 8.89, 8.9, 119200, 1059962.0, 1114], [20240821, 8.9, 8.89, 8.9, 8.88, 8.9, 172000, 1529248.0, 1115], [20240821, 8.9, 8.9, 8.9, 8.88, 8.89, 151100, 1343414.0, 1116], [20240821, 8.89, 8.89, 8.9, 8.89, 8.9, 92200, 819684.0, 1117], [20240821, 8.9, 8.89, 8.91, 8.89, 8.91, 207900, 1850092.25, 1118], [20240821, 8.91, 8.9, 8.92, 8.9, 8.91, 80200, 714977.0, 1119], [20240821, 8.91, 8.92, 8.92, 8.91, 8.92, 38600, 344007.0, 1120], [20240821, 8.92, 8.91, 8.92, 8.91, 8.92, 41800, 372815.0, 1121], [20240821, 8.92, 8.91, 8.93, 8.91, 8.92, 156800, 1398639.0, 1122], [20240821, 8.92, 8.92, 8.93, 8.91, 8.93, 110100, 982198.0, 1123], [20240821, 8.93, 8.93, 8.93, 8.92, 8.93, 151400, 1351739.0, 1124], [20240821, 8.93, 8.92, 8.93, 8.92, 8.93, 60400, 538955.0, 1125], [20240821, 8.93, 8.93, 8.93, 8.92, 8.93, 45800, 408761.0, 1126], [20240821, 8.93, 8.92, 8.93, 8.92, 8.93, 36600, 326749.0, 1127], [20240821, 8.93, 8.93, 8.94, 8.92, 8.94, 79300, 708537.75, 1128], [20240821, 8.94, 8.93, 8.94, 8.93, 8.94, 105300, 941124.0, 1129], [20240821, 8.94, 8.93, 8.94, 8.92, 8.92, 119200, 1064068.25, 1130], [20240821, 8.92, 8.93, 8.94, 8.92, 8.94, 315400, 2814941.75, 1301], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 67200, 600693.0, 1302], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 48000, 429028.0, 1303], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 49000, 438041.0, 1304], [20240821, 8.94, 8.94, 8.95, 8.93, 8.95, 87600, 783396.0, 1305], [20240821, 8.95, 8.95, 8.95, 8.94, 8.94, 41600, 372301.0, 1306], [20240821, 8.94, 8.95, 8.95, 8.93, 8.94, 279600, 2498665.0, 1307], [20240821, 8.94, 8.94, 8.95, 8.94, 8.95, 41200, 368489.0, 1308], [20240821, 8.95, 8.95, 8.95, 8.93, 8.93, 145500, 1300451.0, 1309], [20240821, 8.93, 8.93, 8.95, 8.93, 8.94, 143400, 1281819.0, 1310], [20240821, 8.94, 8.93, 8.94, 8.93, 8.94, 11600, 103692.0, 1311], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 13300, 118827.0, 1312], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 36300, 324331.0, 1313], [20240821, 8.94, 8.93, 8.94, 8.93, 8.94, 17700, 158142.0, 1314], [20240821, 8.94, 8.93, 8.93, 8.92, 8.93, 126300, 1127653.0, 1315], [20240821, 8.93, 8.93, 8.93, 8.92, 8.93, 125500, 1119654.0, 1316], [20240821, 8.93, 8.93, 8.93, 8.92, 8.92, 43900, 391654.0, 1317], [20240821, 8.92, 8.93, 8.93, 8.91, 8.93, 94000, 838446.0, 1318], [20240821, 8.93, 8.92, 8.93, 8.92, 8.93, 49900, 445245.0, 1319], [20240821, 8.93, 8.92, 8.93, 8.92, 8.92, 73700, 657526.0, 1320], [20240821, 8.92, 8.92, 8.93, 8.92, 8.93, 37800, 337249.0, 1321], [20240821, 8.93, 8.92, 8.93, 8.92, 8.93, 61900, 552345.0, 1322], [20240821, 8.93, 8.92, 8.92, 8.91, 8.92, 101600, 906163.0, 1323], [20240821, 8.92, 8.92, 8.92, 8.91, 8.92, 17600, 156948.0, 1324], [20240821, 8.92, 8.92, 8.93, 8.91, 8.93, 172700, 1541218.0, 1325], [20240821, 8.93, 8.93, 8.93, 8.92, 8.93, 37700, 336392.0, 1326], [20240821, 8.93, 8.92, 8.92, 8.91, 8.92, 53800, 479890.0, 1327], [20240821, 8.92, 8.91, 8.92, 8.91, 8.92, 56800, 506575.91, 1328], [20240821, 8.92, 8.92, 8.93, 8.92, 8.92, 137100, 1222898.0, 1329], [20240821, 8.92, 8.92, 8.92, 8.91, 8.92, 53900, 480707.0, 1330], [20240821, 8.92, 8.92, 8.92, 8.91, 8.92, 33500, 298755.0, 1331], [20240821, 8.92, 8.91, 8.92, 8.91, 8.92, 32600, 290766.0, 1332], [20240821, 8.92, 8.92, 8.92, 8.91, 8.92, 15600, 139076.0, 1333], [20240821, 8.92, 8.92, 8.92, 8.91, 8.92, 33700, 300370.0, 1334], [20240821, 8.92, 8.92, 8.92, 8.91, 8.92, 30000, 267418.0, 1335], [20240821, 8.92, 8.92, 8.94, 8.91, 8.94, 170800, 1524124.0, 1336], [20240821, 8.94, 8.93, 8.94, 8.92, 8.93, 97000, 866254.0, 1337], [20240821, 8.93, 8.94, 8.94, 8.92, 8.92, 156600, 1397117.0, 1338], [20240821, 8.92, 8.93, 8.93, 8.92, 8.93, 56500, 504050.0, 1339], [20240821, 8.93, 8.92, 8.93, 8.91, 8.93, 96400, 859657.0, 1340], [20240821, 8.93, 8.93, 8.93, 8.92, 8.93, 29800, 266086.0, 1341], [20240821, 8.93, 8.93, 8.93, 8.92, 8.93, 49800, 444642.0, 1342], [20240821, 8.93, 8.93, 8.93, 8.92, 8.93, 43700, 390205.0, 1343], [20240821, 8.93, 8.93, 8.94, 8.93, 8.94, 70800, 632516.0, 1344], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 76000, 679402.0, 1345], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 44300, 396025.0, 1346], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 70500, 630262.0, 1347], [20240821, 8.94, 8.94, 8.95, 8.93, 8.94, 130600, 1167508.0, 1348], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 28900, 258348.0, 1349], [20240821, 8.94, 8.94, 8.94, 8.92, 8.93, 136800, 1221637.0, 1350], [20240821, 8.93, 8.92, 8.93, 8.92, 8.93, 26100, 232993.0, 1351], [20240821, 8.93, 8.93, 8.93, 8.92, 8.92, 94300, 841213.0, 1352], [20240821, 8.92, 8.92, 8.93, 8.92, 8.93, 30800, 274969.0, 1353], [20240821, 8.93, 8.93, 8.93, 8.92, 8.93, 33400, 298214.0, 1354], [20240821, 8.93, 8.93, 8.94, 8.92, 8.94, 138100, 1233203.0, 1355], [20240821, 8.94, 8.93, 8.94, 8.93, 8.94, 71900, 642169.0, 1356], [20240821, 8.94, 8.93, 8.94, 8.93, 8.94, 41100, 367264.0, 1357], [20240821, 8.94, 8.93, 8.94, 8.93, 8.93, 61500, 549632.0, 1358], [20240821, 8.93, 8.94, 8.94, 8.93, 8.94, 38200, 341387.0, 1359], [20240821, 8.94, 8.94, 8.95, 8.93, 8.95, 107200, 958398.25, 1400], [20240821, 8.95, 8.95, 8.96, 8.94, 8.95, 168900, 1511752.0, 1401], [20240821, 8.95, 8.94, 8.95, 8.94, 8.94, 95100, 850235.0, 1402], [20240821, 8.94, 8.94, 8.94, 8.93, 8.94, 35000, 312832.0, 1403], [20240821, 8.94, 8.94, 8.95, 8.94, 8.95, 235400, 2104621.0, 1404], [20240821, 8.95, 8.94, 8.95, 8.94, 8.94, 41600, 371954.0, 1405], [20240821, 8.94, 8.95, 8.95, 8.95, 8.95, 93400, 835906.0, 1406], [20240821, 8.95, 8.95, 8.96, 8.94, 8.95, 263600, 2358180.0, 1407], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 58800, 525779.0, 1408], [20240821, 8.95, 8.95, 8.95, 8.93, 8.94, 92200, 824268.0, 1409], [20240821, 8.94, 8.94, 8.95, 8.94, 8.94, 137600, 1230830.0, 1410], [20240821, 8.94, 8.94, 8.95, 8.94, 8.95, 44200, 395281.0, 1411], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 41900, 374993.0, 1412], [20240821, 8.95, 8.95, 8.95, 8.94, 8.94, 52100, 465551.72, 1413], [20240821, 8.94, 8.94, 8.95, 8.94, 8.95, 79500, 711446.0, 1414], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 50500, 451935.0, 1415], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 65300, 584410.0, 1416], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 60600, 542125.0, 1417], [20240821, 8.95, 8.95, 8.96, 8.94, 8.95, 339900, 3042136.0, 1418], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 56400, 504738.0, 1419], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 49000, 438253.0, 1420], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 62200, 556512.0, 1421], [20240821, 8.95, 8.95, 8.95, 8.94, 8.94, 136500, 1220809.0, 1422], [20240821, 8.94, 8.94, 8.95, 8.94, 8.95, 124900, 1117427.0, 1423], [20240821, 8.95, 8.95, 8.96, 8.94, 8.95, 155000, 1387438.0, 1424], [20240821, 8.95, 8.94, 8.96, 8.94, 8.95, 81600, 730465.0, 1425], [20240821, 8.95, 8.95, 8.96, 8.94, 8.95, 264500, 2369562.0, 1426], [20240821, 8.95, 8.95, 8.96, 8.94, 8.95, 148200, 1327270.0, 1427], [20240821, 8.95, 8.96, 8.97, 8.95, 8.96, 149700, 1341791.0, 1428], [20240821, 8.96, 8.95, 8.98, 8.95, 8.98, 137500, 1233208.88, 1429], [20240821, 8.98, 8.96, 8.97, 8.95, 8.97, 120300, 1078531.0, 1430], [20240821, 8.97, 8.97, 8.97, 8.96, 8.97, 70400, 631290.0, 1431], [20240821, 8.97, 8.96, 8.97, 8.96, 8.96, 126600, 1134203.0, 1432], [20240821, 8.96, 8.97, 8.97, 8.96, 8.97, 131700, 1180545.0, 1433], [20240821, 8.97, 8.97, 8.97, 8.96, 8.97, 34400, 308545.0, 1434], [20240821, 8.97, 8.97, 8.97, 8.96, 8.97, 67900, 609003.0, 1435], [20240821, 8.97, 8.96, 8.98, 8.96, 8.98, 166900, 1497273.12, 1436], [20240821, 8.98, 8.97, 8.98, 8.97, 8.98, 119300, 1071066.0, 1437], [20240821, 8.98, 8.98, 8.98, 8.98, 8.98, 117100, 1051528.0, 1438], [20240821, 8.98, 8.98, 8.98, 8.98, 8.98, 164600, 1478091.0, 1439], [20240821, 8.98, 8.98, 8.98, 8.97, 8.98, 228200, 2048455.88, 1440], [20240821, 8.98, 8.98, 8.98, 8.96, 8.97, 253400, 2272811.0, 1441], [20240821, 8.97, 8.97, 8.97, 8.96, 8.97, 61800, 554156.0, 1442], [20240821, 8.97, 8.96, 8.98, 8.96, 8.97, 92400, 828824.0, 1443], [20240821, 8.97, 8.97, 8.97, 8.95, 8.95, 188100, 1685562.0, 1444], [20240821, 8.95, 8.96, 8.96, 8.95, 8.95, 195500, 1750457.0, 1445], [20240821, 8.95, 8.95, 8.95, 8.95, 8.95, 263000, 2354137.0, 1446], [20240821, 8.95, 8.95, 8.95, 8.94, 8.95, 168700, 1509845.0, 1447], [20240821, 8.95, 8.95, 8.96, 8.95, 8.95, 189200, 1693903.0, 1448], [20240821, 8.95, 8.95, 8.96, 8.95, 8.96, 149900, 1342514.0, 1449], [20240821, 8.96, 8.95, 8.96, 8.95, 8.96, 78800, 705714.0, 1450], [20240821, 8.96, 8.95, 8.96, 8.95, 8.95, 101400, 908273.0, 1451], [20240821, 8.95, 8.96, 8.96, 8.94, 8.95, 223100, 1997261.0, 1452], [20240821, 8.95, 8.95, 8.95, 8.94, 8.94, 180800, 1617461.0, 1453], [20240821, 8.94, 8.95, 8.95, 8.94, 8.94, 108900, 974560.0, 1454], [20240821, 8.94, 8.95, 8.96, 8.94, 8.96, 512500, 4585242.0, 1455], [20240821, 8.96, 8.95, 8.96, 8.94, 8.96, 115500, 1033724.19, 1456], [20240821, 8.96, 8.95, 8.96, 8.95, 8.96, 113200, 1014211.0, 1457], [20240821, 8.96, 8.95, 8.95, 8.95, 8.95, 6200, 55533.0, 1458], [20240821, 8.95, 8.95, 8.95, 8.95, 8.95, 0, 0.0, 1459], [20240821, 8.95, 8.96, 8.96, 8.96, 8.96, 563200, 5046272.0, 1500], [20240822, 8.96, 8.96, 9.02, 8.93, 9.01, 603900, 5423916.0, 931], [20240822, 9.01, 9.0, 9.02, 9.0, 9.02, 408800, 3684002.0, 932], [20240822, 9.02, 9.03, 9.04, 9.02, 9.02, 580400, 5241921.0, 933], [20240822, 9.02, 9.03, 9.06, 9.03, 9.06, 1223800, 11071503.0, 934], [20240822, 9.06, 9.06, 9.07, 9.05, 9.06, 658600, 5965255.0, 935], [20240822, 9.06, 9.07, 9.07, 9.06, 9.07, 648800, 5880002.5, 936], [20240822, 9.07, 9.06, 9.07, 9.04, 9.05, 444900, 4027819.0, 937], [20240822, 9.05, 9.05, 9.05, 9.01, 9.01, 422200, 3813596.0, 938], [20240822, 9.01, 9.02, 9.03, 9.0, 9.0, 220700, 1989961.0, 939], [20240822, 9.0, 9.01, 9.01, 8.99, 8.99, 204300, 1838309.0, 940], [20240822, 8.99, 9.0, 9.0, 8.99, 8.99, 110100, 989950.0, 941], [20240822, 8.99, 8.98, 8.98, 8.97, 8.97, 232300, 2083858.0, 942], [20240822, 8.97, 8.96, 8.97, 8.95, 8.96, 162800, 1458343.0, 943], [20240822, 8.96, 8.96, 8.97, 8.95, 8.95, 398800, 3573646.0, 944], [20240822, 8.95, 8.96, 8.99, 8.96, 8.98, 268100, 2406409.0, 945], [20240822, 8.98, 8.97, 9.0, 8.97, 8.99, 235200, 2113773.0, 946], [20240822, 8.99, 9.0, 9.0, 8.99, 9.0, 183400, 1649619.0, 947], [20240822, 9.0, 9.0, 9.02, 9.0, 9.01, 207400, 1868561.0, 948], [20240822, 9.01, 9.01, 9.03, 9.0, 9.02, 375700, 3386370.0, 949], [20240822, 9.02, 9.02, 9.02, 9.01, 9.02, 138200, 1245977.0, 950], [20240822, 9.02, 9.02, 9.03, 9.02, 9.03, 216700, 1955801.0, 951], [20240822, 9.03, 9.02, 9.03, 9.02, 9.03, 61500, 555263.0, 952], [20240822, 9.03, 9.03, 9.03, 9.01, 9.02, 394600, 3560599.0, 953], [20240822, 9.02, 9.02, 9.03, 9.02, 9.02, 83400, 752469.0, 954], [20240822, 9.02, 9.02, 9.03, 9.01, 9.02, 158800, 1431920.25, 955], [20240822, 9.02, 9.03, 9.03, 9.02, 9.03, 226200, 2042344.0, 956], [20240822, 9.03, 9.03, 9.04, 9.02, 9.02, 96200, 868667.0, 957], [20240822, 9.02, 9.03, 9.03, 9.02, 9.02, 164900, 1487969.0, 958], [20240822, 9.02, 9.01, 9.02, 9.0, 9.01, 62100, 559424.0, 959], [20240822, 9.01, 9.01, 9.01, 9.0, 9.0, 58900, 530445.0, 1000], [20240822, 9.0, 9.0, 9.01, 9.0, 9.01, 153500, 1382839.0, 1001], [20240822, 9.01, 9.0, 9.01, 9.0, 9.01, 72600, 654069.0, 1002], [20240822, 9.01, 9.01, 9.02, 9.0, 9.01, 102300, 921959.12, 1003], [20240822, 9.01, 9.02, 9.02, 8.98, 8.99, 210700, 1895742.88, 1004], [20240822, 8.99, 8.99, 9.0, 8.99, 9.0, 65700, 590662.0, 1005], [20240822, 9.0, 8.99, 8.99, 8.98, 8.99, 279400, 2510006.0, 1006], [20240822, 8.99, 8.98, 9.01, 8.98, 9.0, 183100, 1647631.0, 1007], [20240822, 9.0, 9.0, 9.01, 9.0, 9.0, 47600, 428559.0, 1008], [20240822, 9.0, 9.0, 9.02, 9.0, 9.01, 185600, 1672429.0, 1009], [20240822, 9.01, 9.01, 9.02, 9.01, 9.02, 121100, 1091343.0, 1010], [20240822, 9.02, 9.02, 9.03, 9.01, 9.03, 225400, 2033020.0, 1011], [20240822, 9.03, 9.02, 9.04, 9.02, 9.03, 273400, 2469853.0, 1012], [20240822, 9.03, 9.04, 9.05, 9.03, 9.05, 237400, 2147044.5, 1013], [20240822, 9.05, 9.04, 9.05, 9.04, 9.05, 142000, 1284691.0, 1014], [20240822, 9.05, 9.04, 9.05, 9.04, 9.05, 213900, 1934795.0, 1015], [20240822, 9.05, 9.04, 9.05, 9.04, 9.05, 207100, 1873092.0, 1016], [20240822, 9.05, 9.04, 9.06, 9.03, 9.05, 1171400, 10601258.0, 1017], [20240822, 9.05, 9.06, 9.06, 9.05, 9.05, 126600, 1146849.0, 1018], [20240822, 9.05, 9.05, 9.06, 9.04, 9.05, 275100, 2490028.0, 1019], [20240822, 9.05, 9.04, 9.05, 9.02, 9.02, 169500, 1532270.0, 1020], [20240822, 9.02, 9.03, 9.03, 9.01, 9.01, 355900, 3208639.0, 1021], [20240822, 9.01, 9.02, 9.02, 9.01, 9.01, 193900, 1747804.0, 1022], [20240822, 9.01, 9.02, 9.03, 9.02, 9.03, 59200, 534091.0, 1023], [20240822, 9.03, 9.02, 9.03, 9.02, 9.03, 90000, 812692.75, 1024], [20240822, 9.03, 9.03, 9.03, 9.02, 9.02, 24400, 220204.0, 1025], [20240822, 9.02, 9.03, 9.03, 9.02, 9.02, 44600, 402600.0, 1026], [20240822, 9.02, 9.03, 9.03, 9.02, 9.02, 39200, 353698.0, 1027], [20240822, 9.02, 9.03, 9.03, 9.01, 9.01, 125800, 1134325.0, 1028], [20240822, 9.01, 9.01, 9.01, 8.99, 8.99, 144800, 1302459.0, 1029], [20240822, 8.99, 8.99, 8.99, 8.97, 8.99, 191800, 1722984.0, 1030], [20240822, 8.99, 8.99, 8.99, 8.98, 8.99, 87500, 786320.0, 1031], [20240822, 8.99, 8.99, 9.0, 8.98, 9.0, 146700, 1319188.0, 1032], [20240822, 9.0, 8.99, 8.99, 8.98, 8.98, 69300, 622916.0, 1033], [20240822, 8.98, 8.98, 8.99, 8.98, 8.99, 16600, 149178.0, 1034], [20240822, 8.99, 8.98, 8.99, 8.97, 8.98, 115300, 1035413.0, 1035], [20240822, 8.98, 8.98, 8.99, 8.98, 8.98, 28000, 251464.0, 1036], [20240822, 8.98, 8.98, 8.98, 8.97, 8.97, 90400, 811668.0, 1037], [20240822, 8.97, 8.97, 8.98, 8.97, 8.98, 35700, 320264.0, 1038], [20240822, 8.98, 8.97, 8.99, 8.97, 8.98, 103100, 925649.0, 1039], [20240822, 8.98, 8.98, 8.99, 8.98, 8.98, 16300, 146418.0, 1040], [20240822, 8.98, 8.99, 8.99, 8.98, 8.99, 55500, 498768.0, 1041], [20240822, 8.99, 8.99, 8.99, 8.98, 8.99, 143100, 1286937.0, 1042], [20240822, 8.99, 8.97, 8.98, 8.97, 8.98, 131900, 1184190.0, 1043], [20240822, 8.98, 8.97, 8.98, 8.96, 8.98, 257300, 2307950.0, 1044], [20240822, 8.98, 8.97, 8.98, 8.97, 8.97, 155800, 1397810.0, 1045], [20240822, 8.97, 8.97, 8.99, 8.97, 8.98, 88500, 794294.0, 1046], [20240822, 8.98, 8.98, 9.0, 8.98, 9.0, 74200, 667313.0, 1047], [20240822, 9.0, 9.0, 9.01, 9.0, 9.0, 39500, 355399.0, 1048], [20240822, 9.0, 9.01, 9.01, 9.0, 9.0, 12400, 111673.0, 1049], [20240822, 9.0, 9.01, 9.01, 8.99, 9.0, 184600, 1661325.0, 1050], [20240822, 9.0, 9.0, 9.01, 9.0, 9.0, 115300, 1038503.0, 1051], [20240822, 9.0, 9.0, 9.01, 9.0, 9.01, 22100, 199056.0, 1052], [20240822, 9.01, 9.0, 9.01, 9.0, 9.0, 56100, 504913.0, 1053], [20240822, 9.0, 9.0, 9.0, 8.99, 8.99, 70900, 637661.0, 1054], [20240822, 8.99, 9.0, 9.0, 8.99, 8.99, 36600, 329236.0, 1055], [20240822, 8.99, 9.0, 9.0, 8.98, 8.98, 41500, 373093.0, 1056], [20240822, 8.98, 8.98, 9.0, 8.97, 9.0, 317900, 2857767.0, 1057], [20240822, 9.0, 9.0, 9.01, 8.99, 9.0, 144400, 1300092.0, 1058], [20240822, 9.0, 9.01, 9.01, 8.99, 9.01, 94900, 854445.0, 1059], [20240822, 9.01, 9.0, 9.02, 9.0, 9.01, 138700, 1249986.0, 1100], [20240822, 9.01, 9.01, 9.03, 9.01, 9.03, 248700, 2243471.0, 1101], [20240822, 9.03, 9.02, 9.03, 9.01, 9.02, 120000, 1082422.0, 1102], [20240822, 9.02, 9.02, 9.03, 9.01, 9.02, 86200, 777841.0, 1103], [20240822, 9.02, 9.02, 9.03, 9.01, 9.02, 62500, 563738.0, 1104], [20240822, 9.02, 9.02, 9.02, 9.01, 9.01, 108700, 979538.0, 1105], [20240822, 9.01, 9.01, 9.02, 9.01, 9.02, 37500, 338210.0, 1106], [20240822, 9.02, 9.02, 9.02, 9.01, 9.01, 23500, 211797.0, 1107], [20240822, 9.01, 9.01, 9.02, 9.01, 9.02, 25200, 227142.0, 1108], [20240822, 9.02, 9.02, 9.02, 9.0, 9.01, 75800, 682928.0, 1109], [20240822, 9.01, 9.02, 9.02, 9.0, 9.01, 40400, 364054.0, 1110], [20240822, 9.01, 9.01, 9.02, 9.01, 9.01, 16500, 148672.0, 1111], [20240822, 9.01, 9.01, 9.02, 9.01, 9.01, 20100, 181114.0, 1112], [20240822, 9.01, 9.01, 9.03, 9.01, 9.03, 299100, 2698357.5, 1113], [20240822, 9.03, 9.03, 9.03, 9.02, 9.02, 128100, 1156045.0, 1114], [20240822, 9.02, 9.02, 9.03, 9.01, 9.03, 67500, 609263.0, 1115], [20240822, 9.03, 9.03, 9.03, 9.02, 9.03, 341500, 3082868.0, 1116], [20240822, 9.03, 9.03, 9.03, 9.02, 9.03, 95800, 865051.0, 1117], [20240822, 9.03, 9.04, 9.04, 9.03, 9.03, 99300, 897118.0, 1118], [20240822, 9.03, 9.02, 9.04, 9.02, 9.04, 264100, 2386276.0, 1119], [20240822, 9.04, 9.04, 9.04, 9.02, 9.03, 307000, 2769981.0, 1120], [20240822, 9.03, 9.03, 9.03, 9.02, 9.02, 97000, 875724.0, 1121], [20240822, 9.02, 9.03, 9.03, 9.01, 9.01, 55700, 502511.0, 1122], [20240822, 9.01, 9.03, 9.03, 9.01, 9.02, 56200, 506808.0, 1123], [20240822, 9.02, 9.02, 9.02, 9.01, 9.01, 93400, 842105.0, 1124], [20240822, 9.01, 9.01, 9.01, 9.0, 9.0, 87000, 783267.0, 1125], [20240822, 9.0, 8.99, 9.0, 8.99, 9.0, 34700, 312204.0, 1126], [20240822, 9.0, 9.0, 9.01, 8.99, 9.0, 51100, 459844.0, 1127], [20240822, 9.0, 9.0, 9.01, 9.0, 9.0, 16200, 145746.0, 1128], [20240822, 9.0, 9.0, 9.02, 9.0, 9.0, 95300, 858382.0, 1129], [20240822, 9.0, 9.01, 9.03, 9.01, 9.03, 82000, 739570.0, 1130], [20240822, 9.03, 9.01, 9.01, 9.0, 9.01, 262700, 2365829.0, 1301], [20240822, 9.01, 9.01, 9.02, 9.0, 9.01, 169300, 1525472.0, 1302], [20240822, 9.01, 9.0, 9.01, 9.0, 9.0, 39800, 358930.0, 1303], [20240822, 9.0, 9.01, 9.01, 9.0, 9.0, 28000, 252128.0, 1304], [20240822, 9.0, 8.99, 9.0, 8.99, 8.99, 162900, 1465154.0, 1305], [20240822, 8.99, 8.99, 9.0, 8.98, 8.99, 140000, 1258687.0, 1306], [20240822, 8.99, 9.0, 9.0, 8.98, 8.98, 141400, 1270908.0, 1307], [20240822, 8.98, 8.98, 8.99, 8.98, 8.98, 6200, 55684.0, 1308], [20240822, 8.98, 8.99, 9.0, 8.98, 8.99, 85600, 769118.0, 1309], [20240822, 8.99, 8.98, 8.99, 8.98, 8.99, 24200, 217551.0, 1310], [20240822, 8.99, 8.99, 9.0, 8.98, 8.99, 137600, 1236529.0, 1311], [20240822, 8.99, 9.0, 9.0, 8.99, 9.0, 10800, 97191.0, 1312], [20240822, 9.0, 8.99, 9.02, 8.99, 9.02, 277700, 2501865.0, 1313], [20240822, 9.02, 9.02, 9.03, 9.01, 9.02, 154100, 1390304.0, 1314], [20240822, 9.02, 9.01, 9.02, 9.01, 9.02, 34700, 312728.0, 1315], [20240822, 9.02, 9.01, 9.01, 9.0, 9.01, 142800, 1286570.0, 1316], [20240822, 9.01, 9.01, 9.03, 9.0, 9.02, 164600, 1484332.0, 1317], [20240822, 9.02, 9.03, 9.03, 9.01, 9.03, 123900, 1118070.0, 1318], [20240822, 9.03, 9.02, 9.03, 9.01, 9.02, 88600, 799209.0, 1319], [20240822, 9.02, 9.03, 9.03, 9.02, 9.02, 66100, 596723.0, 1320], [20240822, 9.02, 9.03, 9.04, 9.02, 9.03, 416100, 3758072.25, 1321], [20240822, 9.03, 9.04, 9.04, 9.02, 9.02, 315000, 2842823.75, 1322], [20240822, 9.02, 9.03, 9.04, 9.03, 9.04, 68700, 620592.0, 1323], [20240822, 9.04, 9.04, 9.04, 9.02, 9.02, 77700, 701483.0, 1324], [20240822, 9.02, 9.02, 9.03, 9.02, 9.03, 118900, 1072611.88, 1325], [20240822, 9.03, 9.03, 9.03, 9.02, 9.02, 238100, 2148478.0, 1326], [20240822, 9.02, 9.03, 9.03, 9.02, 9.03, 60900, 549878.0, 1327], [20240822, 9.03, 9.02, 9.04, 9.02, 9.04, 158400, 1430247.0, 1328], [20240822, 9.04, 9.02, 9.03, 9.02, 9.02, 49200, 444171.0, 1329], [20240822, 9.02, 9.02, 9.03, 9.02, 9.02, 9500, 85747.0, 1330], [20240822, 9.02, 9.02, 9.02, 9.01, 9.02, 134400, 1212300.0, 1331], [20240822, 9.02, 9.02, 9.02, 9.01, 9.01, 81500, 735178.0, 1332], [20240822, 9.01, 9.02, 9.02, 9.01, 9.01, 46100, 415813.0, 1333], [20240822, 9.01, 9.01, 9.02, 9.01, 9.01, 17600, 158686.0, 1334], [20240822, 9.01, 9.01, 9.02, 9.0, 9.02, 222400, 2004031.0, 1335], [20240822, 9.02, 9.01, 9.02, 9.01, 9.01, 4300, 38761.0, 1336], [20240822, 9.01, 9.01, 9.02, 9.01, 9.01, 13300, 119848.0, 1337], [20240822, 9.01, 9.01, 9.02, 9.01, 9.01, 47900, 431955.0, 1338], [20240822, 9.01, 9.01, 9.02, 9.01, 9.01, 17000, 153244.0, 1339], [20240822, 9.01, 9.01, 9.02, 9.01, 9.01, 10000, 90146.0, 1340], [20240822, 9.01, 9.01, 9.02, 9.01, 9.02, 43400, 391386.0, 1341], [20240822, 9.02, 9.02, 9.02, 9.01, 9.02, 22900, 206489.0, 1342], [20240822, 9.02, 9.01, 9.02, 9.01, 9.02, 25900, 233448.0, 1343], [20240822, 9.02, 9.01, 9.02, 9.01, 9.01, 58700, 529019.0, 1344], [20240822, 9.01, 9.01, 9.02, 9.01, 9.02, 36400, 328275.0, 1345], [20240822, 9.02, 9.01, 9.02, 9.01, 9.01, 20800, 187560.0, 1346], [20240822, 9.01, 9.01, 9.02, 9.0, 9.01, 358700, 3232052.0, 1347], [20240822, 9.01, 9.01, 9.01, 9.01, 9.01, 51200, 461324.0, 1348], [20240822, 9.01, 9.0, 9.01, 9.0, 9.01, 31500, 283755.0, 1349], [20240822, 9.01, 9.01, 9.01, 9.0, 9.01, 68700, 618982.0, 1350], [20240822, 9.01, 9.0, 9.02, 9.0, 9.01, 83600, 753245.0, 1351], [20240822, 9.01, 9.01, 9.02, 9.0, 9.01, 44000, 396523.0, 1352], [20240822, 9.01, 9.01, 9.02, 9.0, 9.0, 12300, 110841.0, 1353], [20240822, 9.0, 9.01, 9.02, 9.01, 9.02, 97600, 879984.0, 1354], [20240822, 9.02, 9.01, 9.02, 9.01, 9.01, 36800, 331698.0, 1355], [20240822, 9.01, 9.01, 9.02, 9.01, 9.02, 82900, 747692.0, 1356], [20240822, 9.02, 9.01, 9.02, 9.01, 9.02, 17500, 157766.0, 1357], [20240822, 9.02, 9.01, 9.02, 9.01, 9.01, 59800, 538921.0, 1358], [20240822, 9.01, 9.02, 9.03, 9.01, 9.02, 171200, 1544083.0, 1359], [20240822, 9.02, 9.02, 9.02, 9.01, 9.01, 27900, 251483.0, 1400], [20240822, 9.01, 9.02, 9.02, 9.01, 9.02, 87500, 789136.0, 1401], [20240822, 9.02, 9.02, 9.03, 9.02, 9.02, 150400, 1356856.0, 1402], [20240822, 9.02, 9.02, 9.03, 9.02, 9.03, 269900, 2436492.0, 1403], [20240822, 9.03, 9.03, 9.04, 9.03, 9.03, 167300, 1510836.0, 1404], [20240822, 9.03, 9.04, 9.04, 9.03, 9.03, 168600, 1522827.0, 1405], [20240822, 9.03, 9.03, 9.04, 9.03, 9.04, 180300, 1628602.0, 1406], [20240822, 9.04, 9.04, 9.04, 9.03, 9.03, 106200, 959673.0, 1407], [20240822, 9.03, 9.03, 9.03, 9.02, 9.02, 38400, 346534.0, 1408], [20240822, 9.02, 9.03, 9.03, 9.02, 9.02, 74100, 668822.0, 1409], [20240822, 9.02, 9.03, 9.03, 9.02, 9.03, 73200, 660887.0, 1410], [20240822, 9.03, 9.03, 9.03, 9.02, 9.03, 88700, 800947.0, 1411], [20240822, 9.03, 9.03, 9.03, 9.02, 9.03, 67500, 609436.0, 1412], [20240822, 9.03, 9.02, 9.03, 9.02, 9.02, 72600, 655421.0, 1413], [20240822, 9.02, 9.02, 9.03, 9.01, 9.02, 278200, 2509262.0, 1414], [20240822, 9.02, 9.02, 9.02, 9.02, 9.02, 38100, 343593.0, 1415], [20240822, 9.02, 9.01, 9.02, 9.01, 9.02, 39000, 351593.0, 1416], [20240822, 9.02, 9.01, 9.03, 9.01, 9.02, 138700, 1251461.0, 1417], [20240822, 9.02, 9.02, 9.02, 9.01, 9.01, 68000, 613312.5, 1418], [20240822, 9.01, 9.02, 9.02, 9.01, 9.01, 95400, 859716.0, 1419], [20240822, 9.01, 9.02, 9.03, 9.01, 9.02, 133200, 1201723.0, 1420], [20240822, 9.02, 9.02, 9.03, 9.01, 9.01, 50000, 451012.0, 1421], [20240822, 9.01, 9.02, 9.02, 9.01, 9.01, 23200, 209188.0, 1422], [20240822, 9.01, 9.02, 9.03, 9.01, 9.03, 265700, 2398127.0, 1423], [20240822, 9.03, 9.03, 9.03, 9.02, 9.03, 186900, 1687503.0, 1424], [20240822, 9.03, 9.03, 9.03, 9.02, 9.03, 101600, 917332.0, 1425], [20240822, 9.03, 9.03, 9.03, 9.02, 9.03, 290400, 2621982.0, 1426], [20240822, 9.03, 9.03, 9.03, 9.02, 9.03, 86300, 779211.0, 1427], [20240822, 9.03, 9.02, 9.03, 9.02, 9.02, 84700, 764488.0, 1428], [20240822, 9.02, 9.03, 9.03, 9.01, 9.02, 90400, 815397.0, 1429], [20240822, 9.02, 9.02, 9.02, 9.01, 9.02, 13200, 119012.0, 1430], [20240822, 9.02, 9.01, 9.02, 9.01, 9.01, 102800, 926358.0, 1431], [20240822, 9.01, 9.02, 9.02, 9.0, 9.01, 92900, 836996.0, 1432], [20240822, 9.01, 9.0, 9.01, 9.0, 9.01, 121400, 1093783.0, 1433], [20240822, 9.01, 9.02, 9.02, 9.01, 9.01, 185200, 1669590.0, 1434], [20240822, 9.01, 9.01, 9.02, 9.01, 9.02, 135200, 1218358.0, 1435], [20240822, 9.02, 9.02, 9.02, 9.01, 9.01, 131400, 1184674.0, 1436], [20240822, 9.01, 9.01, 9.02, 9.01, 9.02, 45800, 412918.0, 1437], [20240822, 9.02, 9.01, 9.02, 9.01, 9.02, 48400, 436306.0, 1438], [20240822, 9.02, 9.01, 9.02, 9.01, 9.02, 90500, 815928.0, 1439], [20240822, 9.02, 9.02, 9.02, 9.01, 9.02, 195000, 1758414.75, 1440], [20240822, 9.02, 9.01, 9.02, 9.01, 9.02, 595700, 5372863.0, 1441], [20240822, 9.02, 9.02, 9.02, 9.01, 9.01, 36400, 328159.0, 1442], [20240822, 9.01, 9.01, 9.02, 9.0, 9.0, 69600, 626957.0, 1443], [20240822, 9.0, 9.01, 9.02, 9.01, 9.02, 388000, 3498226.0, 1444], [20240822, 9.02, 9.02, 9.03, 9.01, 9.03, 243400, 2195296.0, 1445], [20240822, 9.03, 9.02, 9.03, 9.02, 9.03, 157200, 1418991.0, 1446], [20240822, 9.03, 9.02, 9.03, 9.02, 9.03, 118500, 1069697.0, 1447], [20240822, 9.03, 9.02, 9.03, 9.02, 9.02, 240300, 2168553.0, 1448], [20240822, 9.02, 9.02, 9.03, 9.01, 9.02, 115000, 1037324.0, 1449], [20240822, 9.02, 9.02, 9.02, 9.01, 9.02, 144000, 1298555.0, 1450], [20240822, 9.02, 9.02, 9.02, 9.01, 9.02, 478900, 4315986.0, 1451], [20240822, 9.02, 9.02, 9.02, 9.01, 9.02, 319400, 2880373.5, 1452], [20240822, 9.02, 9.02, 9.03, 9.01, 9.02, 292300, 2636981.0, 1453], [20240822, 9.02, 9.02, 9.03, 9.01, 9.03, 283500, 2556712.0, 1454], [20240822, 9.03, 9.02, 9.03, 9.01, 9.02, 497800, 4492059.0, 1455], [20240822, 9.02, 9.02, 9.02, 9.0, 9.01, 248400, 2239693.0, 1456], [20240822, 9.01, 9.02, 9.02, 9.0, 9.01, 105300, 949335.0, 1457], [20240822, 9.01, 9.01, 9.01, 9.01, 9.01, 0, 0.0, 1458], [20240822, 9.01, 9.01, 9.01, 9.01, 9.01, 0, 0.0, 1459], [20240822, 9.01, 9.01, 9.01, 9.01, 9.01, 523600, 4717636.0, 1500], [20240823, 9.01, 9.01, 9.03, 8.98, 8.99, 615300, 5540908.5, 931], [20240823, 8.99, 8.98, 9.01, 8.98, 9.0, 245400, 2208286.0, 932], [20240823, 9.0, 9.0, 9.02, 9.0, 9.01, 179300, 1615759.25, 933], [20240823, 9.01, 9.01, 9.03, 9.0, 9.03, 212900, 1919438.0, 934], [20240823, 9.03, 9.02, 9.03, 9.0, 9.0, 452200, 4072595.0, 935], [20240823, 9.0, 9.0, 9.0, 8.99, 8.99, 212100, 1908207.0, 936], [20240823, 8.99, 8.99, 8.99, 8.98, 8.99, 116500, 1047377.0, 937], [20240823, 8.99, 8.99, 9.02, 8.99, 9.02, 167900, 1512221.0, 938], [20240823, 9.02, 9.02, 9.04, 9.02, 9.03, 227300, 2051989.0, 939], [20240823, 9.03, 9.03, 9.04, 9.01, 9.01, 235700, 2128495.0, 940], [20240823, 9.01, 9.02, 9.02, 8.99, 8.99, 116400, 1048917.75, 941], [20240823, 8.99, 9.0, 9.0, 8.98, 8.99, 190100, 1709672.0, 942], [20240823, 8.99, 8.99, 8.99, 8.96, 8.97, 439300, 3943028.0, 943], [20240823, 8.97, 8.96, 8.96, 8.95, 8.96, 408600, 3660253.0, 944], [20240823, 8.96, 8.96, 8.96, 8.93, 8.93, 290900, 2602324.0, 945], [20240823, 8.93, 8.94, 8.94, 8.92, 8.93, 404000, 3605658.0, 946], [20240823, 8.93, 8.93, 8.93, 8.91, 8.91, 368300, 3284805.0, 947], [20240823, 8.91, 8.92, 8.92, 8.9, 8.91, 469900, 4184846.0, 948], [20240823, 8.91, 8.92, 8.94, 8.91, 8.94, 184900, 1650267.0, 949], [20240823, 8.94, 8.93, 8.95, 8.93, 8.94, 116700, 1043361.0, 950], [20240823, 8.94, 8.95, 8.97, 8.95, 8.97, 332500, 2979170.0, 951], [20240823, 8.97, 8.97, 8.99, 8.97, 8.98, 196200, 1761178.0, 952], [20240823, 8.98, 8.97, 8.98, 8.96, 8.98, 277800, 2491227.0, 953], [20240823, 8.98, 8.98, 8.98, 8.96, 8.96, 113500, 1018321.0, 954], [20240823, 8.96, 8.96, 8.97, 8.94, 8.95, 120100, 1075868.0, 955], [20240823, 8.95, 8.95, 8.97, 8.94, 8.97, 212100, 1899423.5, 956], [20240823, 8.97, 8.97, 8.97, 8.96, 8.96, 51300, 459793.0, 957], [20240823, 8.96, 8.97, 8.97, 8.96, 8.97, 478600, 4292409.0, 958], [20240823, 8.97, 8.97, 8.98, 8.97, 8.98, 63800, 572792.0, 959], [20240823, 8.98, 8.98, 8.98, 8.97, 8.97, 149400, 1341044.0, 1000], [20240823, 8.97, 8.98, 8.99, 8.97, 8.98, 133900, 1202393.0, 1001], [20240823, 8.98, 8.98, 8.98, 8.97, 8.98, 372600, 3344751.0, 1002], [20240823, 8.98, 8.98, 8.99, 8.96, 8.97, 223900, 2010417.0, 1003], [20240823, 8.97, 8.97, 8.98, 8.96, 8.97, 262500, 2354896.0, 1004], [20240823, 8.97, 8.97, 8.98, 8.96, 8.98, 129700, 1164060.0, 1005], [20240823, 8.98, 8.97, 8.99, 8.97, 8.98, 249800, 2245054.0, 1006], [20240823, 8.98, 8.99, 8.99, 8.98, 8.98, 139800, 1255648.0, 1007], [20240823, 8.98, 8.97, 8.99, 8.97, 8.99, 71400, 641258.0, 1008], [20240823, 8.99, 8.98, 8.99, 8.98, 8.98, 18500, 166186.0, 1009], [20240823, 8.98, 8.98, 8.99, 8.97, 8.97, 127800, 1147698.0, 1010], [20240823, 8.97, 8.97, 8.98, 8.96, 8.98, 197000, 1767044.0, 1011], [20240823, 8.98, 8.97, 8.98, 8.96, 8.96, 107200, 961700.0, 1012], [20240823, 8.96, 8.96, 8.97, 8.96, 8.96, 71800, 643825.0, 1013], [20240823, 8.96, 8.96, 8.96, 8.95, 8.95, 107100, 959354.0, 1014], [20240823, 8.95, 8.96, 8.96, 8.95, 8.95, 141500, 1267699.0, 1015], [20240823, 8.95, 8.95, 8.96, 8.94, 8.94, 346000, 3096032.0, 1016], [20240823, 8.94, 8.94, 8.94, 8.93, 8.93, 98800, 882664.0, 1017], [20240823, 8.93, 8.94, 8.94, 8.92, 8.92, 90100, 804400.0, 1018], [20240823, 8.92, 8.92, 8.95, 8.92, 8.95, 163900, 1464551.0, 1019], [20240823, 8.95, 8.94, 8.95, 8.94, 8.94, 38500, 344338.0, 1020], [20240823, 8.94, 8.94, 8.96, 8.94, 8.95, 148100, 1326035.0, 1021], [20240823, 8.95, 8.96, 8.96, 8.94, 8.95, 156500, 1400763.0, 1022], [20240823, 8.95, 8.95, 8.96, 8.95, 8.95, 18600, 166587.0, 1023], [20240823, 8.95, 8.95, 8.97, 8.95, 8.96, 150100, 1344776.0, 1024], [20240823, 8.96, 8.96, 8.97, 8.96, 8.97, 49100, 440160.0, 1025], [20240823, 8.97, 8.97, 8.97, 8.96, 8.97, 34700, 311184.0, 1026], [20240823, 8.97, 8.96, 8.97, 8.95, 8.95, 74000, 663187.0, 1027], [20240823, 8.95, 8.95, 8.97, 8.95, 8.97, 74800, 670273.0, 1028], [20240823, 8.97, 8.96, 8.97, 8.96, 8.96, 18500, 165814.0, 1029], [20240823, 8.96, 8.96, 8.97, 8.96, 8.96, 44300, 397162.0, 1030], [20240823, 8.96, 8.96, 8.98, 8.96, 8.97, 166400, 1492720.0, 1031], [20240823, 8.97, 8.97, 8.97, 8.96, 8.96, 127000, 1139161.0, 1032], [20240823, 8.96, 8.96, 8.96, 8.95, 8.95, 886800, 7943630.0, 1033], [20240823, 8.95, 8.96, 8.96, 8.95, 8.95, 46100, 413008.0, 1034], [20240823, 8.95, 8.96, 8.96, 8.93, 8.94, 94400, 844474.0, 1035], [20240823, 8.94, 8.94, 8.94, 8.93, 8.93, 128000, 1144305.0, 1036], [20240823, 8.93, 8.93, 8.94, 8.93, 8.94, 104600, 934203.0, 1037], [20240823, 8.94, 8.93, 8.94, 8.93, 8.93, 63900, 570872.0, 1038], [20240823, 8.93, 8.93, 8.95, 8.92, 8.94, 160500, 1434645.0, 1039], [20240823, 8.94, 8.94, 8.95, 8.93, 8.93, 41300, 369220.0, 1040], [20240823, 8.93, 8.93, 8.95, 8.93, 8.95, 153000, 1368713.0, 1041], [20240823, 8.95, 8.94, 8.96, 8.94, 8.95, 201200, 1800933.0, 1042], [20240823, 8.95, 8.95, 8.97, 8.95, 8.96, 65600, 587715.0, 1043], [20240823, 8.96, 8.96, 8.97, 8.96, 8.97, 12200, 109409.0, 1044], [20240823, 8.97, 8.96, 8.97, 8.95, 8.96, 77900, 698070.0, 1045], [20240823, 8.96, 8.96, 8.97, 8.96, 8.97, 77900, 698395.81, 1046], [20240823, 8.97, 8.97, 8.98, 8.96, 8.98, 223000, 2001280.5, 1047], [20240823, 8.98, 8.97, 8.98, 8.97, 8.97, 20200, 181364.0, 1048], [20240823, 8.97, 8.97, 8.97, 8.96, 8.96, 29700, 266379.0, 1049], [20240823, 8.96, 8.96, 8.98, 8.96, 8.97, 120900, 1084993.0, 1050], [20240823, 8.97, 8.96, 8.98, 8.96, 8.97, 85800, 769653.0, 1051], [20240823, 8.97, 8.98, 8.98, 8.97, 8.97, 19400, 174070.0, 1052], [20240823, 8.97, 8.97, 8.98, 8.97, 8.97, 39500, 354505.0, 1053], [20240823, 8.97, 8.97, 8.98, 8.97, 8.97, 26100, 234165.0, 1054], [20240823, 8.97, 8.97, 8.98, 8.96, 8.98, 53800, 482679.0, 1055], [20240823, 8.98, 8.97, 8.98, 8.96, 8.98, 45400, 407306.0, 1056], [20240823, 8.98, 8.97, 8.98, 8.96, 8.97, 94000, 843356.0, 1057], [20240823, 8.97, 8.98, 8.98, 8.97, 8.97, 16800, 150709.0, 1058], [20240823, 8.97, 8.97, 8.98, 8.96, 8.98, 46400, 416355.0, 1059], [20240823, 8.98, 8.97, 8.98, 8.95, 8.95, 210600, 1889390.0, 1100], [20240823, 8.95, 8.95, 8.97, 8.95, 8.97, 163100, 1462304.0, 1101], [20240823, 8.97, 8.96, 8.98, 8.96, 8.96, 203400, 1823096.0, 1102], [20240823, 8.96, 8.96, 8.97, 8.96, 8.96, 74100, 664385.0, 1103], [20240823, 8.96, 8.97, 8.97, 8.95, 8.95, 53800, 482037.0, 1104], [20240823, 8.95, 8.95, 8.97, 8.95, 8.97, 41300, 370277.0, 1105], [20240823, 8.97, 8.97, 8.97, 8.96, 8.97, 56800, 509196.0, 1106], [20240823, 8.97, 8.97, 8.98, 8.97, 8.97, 207600, 1862791.0, 1107], [20240823, 8.97, 8.98, 8.98, 8.97, 8.98, 31500, 282849.0, 1108], [20240823, 8.98, 8.98, 8.98, 8.97, 8.98, 118100, 1060405.0, 1109], [20240823, 8.98, 8.98, 8.98, 8.97, 8.97, 157100, 1410899.0, 1110], [20240823, 8.97, 8.98, 8.99, 8.97, 8.99, 87300, 784484.0, 1111], [20240823, 8.99, 8.99, 8.99, 8.97, 8.98, 132200, 1187195.0, 1112], [20240823, 8.98, 8.98, 8.98, 8.97, 8.97, 40800, 366180.0, 1113], [20240823, 8.97, 8.98, 8.99, 8.98, 8.99, 99300, 892231.0, 1114], [20240823, 8.99, 8.98, 8.99, 8.97, 8.97, 79300, 712097.0, 1115], [20240823, 8.97, 8.98, 8.99, 8.97, 8.98, 126200, 1132789.0, 1116], [20240823, 8.98, 8.98, 9.0, 8.98, 9.0, 148100, 1331662.0, 1117], [20240823, 9.0, 9.0, 9.01, 8.99, 9.01, 213000, 1917148.38, 1118], [20240823, 9.01, 9.0, 9.02, 9.0, 9.01, 560200, 5048232.0, 1119], [20240823, 9.01, 9.01, 9.02, 9.01, 9.02, 292100, 2634226.0, 1120], [20240823, 9.02, 9.02, 9.03, 9.0, 9.0, 461300, 4160040.5, 1121], [20240823, 9.0, 9.01, 9.02, 9.0, 9.01, 120300, 1083208.0, 1122], [20240823, 9.01, 9.0, 9.0, 8.99, 9.0, 147700, 1328415.0, 1123], [20240823, 9.0, 9.0, 9.01, 9.0, 9.0, 72100, 649108.0, 1124], [20240823, 9.0, 9.01, 9.02, 9.0, 9.02, 294800, 2656128.0, 1125], [20240823, 9.02, 9.02, 9.02, 9.01, 9.01, 78800, 710594.0, 1126], [20240823, 9.01, 9.01, 9.02, 9.01, 9.02, 73200, 660032.0, 1127], [20240823, 9.02, 9.02, 9.02, 9.01, 9.02, 69300, 625037.0, 1128], [20240823, 9.02, 9.01, 9.02, 9.01, 9.02, 37500, 337710.5, 1129], [20240823, 9.02, 9.02, 9.02, 9.01, 9.01, 47100, 424775.0, 1130], [20240823, 9.01, 9.02, 9.02, 9.0, 9.02, 504300, 4544753.0, 1301], [20240823, 9.02, 9.02, 9.02, 9.02, 9.02, 142600, 1286511.0, 1302], [20240823, 9.02, 9.01, 9.02, 9.01, 9.01, 75900, 684076.0, 1303], [20240823, 9.01, 9.0, 9.01, 8.98, 8.98, 109900, 988489.0, 1304], [20240823, 8.98, 8.98, 9.0, 8.98, 8.99, 91500, 822335.0, 1305], [20240823, 8.99, 8.99, 9.0, 8.98, 9.0, 70600, 634861.0, 1306], [20240823, 9.0, 8.99, 9.0, 8.99, 9.0, 43900, 395006.0, 1307], [20240823, 9.0, 9.0, 9.01, 9.0, 9.0, 46500, 418516.0, 1308], [20240823, 9.0, 9.0, 9.0, 8.99, 8.99, 2600, 23395.0, 1309], [20240823, 8.99, 8.99, 9.0, 8.99, 8.99, 59300, 533222.0, 1310], [20240823, 8.99, 8.99, 8.99, 8.98, 8.99, 51700, 464638.0, 1311], [20240823, 8.99, 8.98, 8.99, 8.98, 8.98, 3600, 32330.0, 1312], [20240823, 8.98, 8.98, 8.99, 8.98, 8.99, 34500, 310125.0, 1313], [20240823, 8.99, 8.98, 8.99, 8.98, 8.99, 33200, 298451.0, 1314], [20240823, 8.99, 8.99, 8.99, 8.98, 8.98, 60900, 546910.0, 1315], [20240823, 8.98, 8.98, 8.98, 8.98, 8.98, 121200, 1087768.0, 1316], [20240823, 8.98, 8.99, 8.99, 8.98, 8.99, 52400, 470828.0, 1317], [20240823, 8.99, 8.98, 8.99, 8.98, 8.98, 37500, 336753.0, 1318], [20240823, 8.98, 8.97, 8.98, 8.97, 8.97, 19100, 171404.0, 1319], [20240823, 8.97, 8.97, 8.98, 8.97, 8.98, 16200, 145428.0, 1320], [20240823, 8.98, 8.98, 8.98, 8.97, 8.98, 36700, 329284.0, 1321], [20240823, 8.98, 8.98, 8.98, 8.97, 8.98, 40100, 360090.0, 1322], [20240823, 8.98, 8.98, 8.99, 8.98, 8.99, 100400, 901735.0, 1323], [20240823, 8.99, 8.99, 8.99, 8.98, 8.99, 75500, 678703.0, 1324], [20240823, 8.99, 8.99, 9.0, 8.98, 9.0, 100400, 902258.0, 1325], [20240823, 9.0, 9.0, 9.0, 8.99, 8.99, 85500, 769323.0, 1326], [20240823, 8.99, 9.0, 9.01, 8.99, 9.01, 137600, 1237655.0, 1327], [20240823, 9.01, 9.0, 9.01, 8.99, 9.0, 155400, 1398098.0, 1328], [20240823, 9.0, 9.0, 9.01, 8.99, 9.0, 123700, 1113705.0, 1329], [20240823, 9.0, 9.0, 9.01, 9.0, 9.01, 132600, 1193938.0, 1330], [20240823, 9.01, 9.01, 9.01, 9.0, 9.0, 138100, 1243414.0, 1331], [20240823, 9.0, 8.99, 9.01, 8.99, 9.01, 78300, 705010.0, 1332], [20240823, 9.01, 9.01, 9.01, 9.0, 9.01, 52300, 471181.0, 1333], [20240823, 9.01, 9.0, 9.01, 9.0, 9.0, 45900, 413401.0, 1334], [20240823, 9.0, 9.0, 9.0, 8.99, 8.99, 185200, 1666651.0, 1335], [20240823, 8.99, 8.99, 8.99, 8.98, 8.98, 75300, 676867.0, 1336], [20240823, 8.98, 8.99, 8.99, 8.98, 8.98, 35400, 318183.0, 1337], [20240823, 8.98, 8.98, 8.99, 8.98, 8.98, 44400, 398999.0, 1338], [20240823, 8.98, 8.98, 8.99, 8.97, 8.99, 55900, 502015.0, 1339], [20240823, 8.99, 8.99, 8.99, 8.98, 8.99, 105900, 951995.0, 1340], [20240823, 8.99, 8.99, 8.99, 8.97, 8.97, 117200, 1052459.0, 1341], [20240823, 8.97, 8.98, 8.98, 8.97, 8.97, 27800, 249115.5, 1342], [20240823, 8.97, 8.98, 8.99, 8.97, 8.98, 157700, 1415403.0, 1343], [20240823, 8.98, 8.98, 8.98, 8.97, 8.97, 31500, 282963.0, 1344], [20240823, 8.97, 8.97, 8.97, 8.96, 8.97, 147400, 1322163.0, 1345], [20240823, 8.97, 8.97, 8.98, 8.96, 8.97, 55700, 499659.0, 1346], [20240823, 8.97, 8.97, 8.98, 8.97, 8.97, 39700, 356377.0, 1347], [20240823, 8.97, 8.97, 8.97, 8.96, 8.96, 28900, 259222.0, 1348], [20240823, 8.96, 8.97, 8.97, 8.96, 8.97, 21000, 188350.0, 1349], [20240823, 8.97, 8.97, 8.98, 8.97, 8.97, 47100, 422540.0, 1350], [20240823, 8.97, 8.96, 8.98, 8.96, 8.96, 49200, 441228.0, 1351], [20240823, 8.96, 8.97, 8.97, 8.96, 8.96, 137300, 1230230.0, 1352], [20240823, 8.96, 8.96, 8.96, 8.96, 8.96, 171300, 1534852.0, 1353], [20240823, 8.96, 8.96, 8.97, 8.96, 8.96, 40100, 359564.0, 1354], [20240823, 8.96, 8.97, 8.97, 8.96, 8.96, 66200, 593540.0, 1355], [20240823, 8.96, 8.97, 8.97, 8.96, 8.97, 67200, 602649.0, 1356], [20240823, 8.97, 8.97, 8.98, 8.96, 8.97, 87700, 786583.0, 1357], [20240823, 8.97, 8.97, 8.98, 8.96, 8.97, 148100, 1328565.0, 1358], [20240823, 8.97, 8.97, 8.98, 8.97, 8.98, 13200, 118485.0, 1359], [20240823, 8.98, 8.98, 8.98, 8.97, 8.98, 119800, 1074964.0, 1400], [20240823, 8.98, 8.97, 8.98, 8.97, 8.98, 33100, 297106.0, 1401], [20240823, 8.98, 8.97, 8.99, 8.97, 8.99, 300600, 2699871.0, 1402], [20240823, 8.99, 8.99, 8.99, 8.97, 8.97, 113700, 1021023.0, 1403], [20240823, 8.97, 8.98, 8.98, 8.96, 8.97, 91200, 818089.0, 1404], [20240823, 8.97, 8.97, 8.98, 8.97, 8.98, 30400, 272894.0, 1405], [20240823, 8.98, 8.98, 8.98, 8.97, 8.98, 30500, 273840.0, 1406], [20240823, 8.98, 8.98, 8.98, 8.97, 8.98, 19700, 176891.0, 1407], [20240823, 8.98, 8.98, 8.98, 8.98, 8.98, 192500, 1728637.0, 1408], [20240823, 8.98, 8.98, 8.99, 8.98, 8.98, 25100, 225518.0, 1409], [20240823, 8.98, 8.99, 8.99, 8.98, 8.99, 52300, 469777.0, 1410], [20240823, 8.99, 8.98, 8.99, 8.98, 8.99, 78400, 704575.0, 1411], [20240823, 8.99, 8.99, 8.99, 8.98, 8.99, 26800, 240922.0, 1412], [20240823, 8.99, 8.99, 8.99, 8.98, 8.99, 43600, 391813.0, 1413], [20240823, 8.99, 8.99, 8.99, 8.99, 8.99, 19200, 172608.0, 1414], [20240823, 8.99, 8.98, 8.99, 8.98, 8.99, 27800, 249877.0, 1415], [20240823, 8.99, 8.99, 9.0, 8.98, 9.0, 105000, 944465.0, 1416], [20240823, 9.0, 8.99, 9.0, 8.98, 8.99, 105100, 944938.0, 1417], [20240823, 8.99, 8.99, 9.0, 8.98, 8.99, 171200, 1539238.0, 1418], [20240823, 8.99, 8.99, 9.0, 8.98, 8.99, 50800, 456640.0, 1419], [20240823, 8.99, 8.98, 9.0, 8.98, 8.99, 70900, 637564.0, 1420], [20240823, 8.99, 8.98, 8.99, 8.98, 8.99, 113800, 1022459.0, 1421], [20240823, 8.99, 8.98, 8.99, 8.98, 8.98, 25000, 224704.0, 1422], [20240823, 8.98, 8.98, 8.99, 8.98, 8.98, 28100, 252584.0, 1423], [20240823, 8.98, 8.98, 8.99, 8.98, 8.99, 48900, 439565.0, 1424], [20240823, 8.99, 8.98, 8.99, 8.98, 8.99, 67700, 608590.0, 1425], [20240823, 8.99, 8.99, 8.99, 8.98, 8.99, 63800, 573541.0, 1426], [20240823, 8.99, 8.99, 9.0, 8.98, 8.99, 60200, 541344.0, 1427], [20240823, 8.99, 8.99, 9.0, 8.99, 9.0, 67900, 611015.0, 1428], [20240823, 9.0, 8.99, 9.0, 8.99, 8.99, 48500, 436280.0, 1429], [20240823, 8.99, 9.0, 9.0, 9.0, 9.0, 54300, 488693.0, 1430], [20240823, 9.0, 8.99, 9.0, 8.99, 8.99, 85800, 772503.31, 1431], [20240823, 8.99, 8.99, 9.0, 8.99, 8.99, 104700, 941377.0, 1432], [20240823, 8.99, 8.99, 9.0, 8.99, 9.0, 25500, 229489.0, 1433], [20240823, 9.0, 8.99, 9.01, 8.99, 9.01, 251700, 2265431.0, 1434], [20240823, 9.01, 9.01, 9.01, 9.0, 9.01, 116800, 1051835.0, 1435], [20240823, 9.01, 9.01, 9.01, 9.0, 9.0, 188100, 1693229.0, 1436], [20240823, 9.0, 9.0, 9.01, 8.99, 9.0, 232600, 2093922.0, 1437], [20240823, 9.0, 9.0, 9.01, 9.0, 9.0, 145800, 1312320.0, 1438], [20240823, 9.0, 9.01, 9.01, 9.0, 9.01, 122700, 1105484.0, 1439], [20240823, 9.01, 9.01, 9.01, 9.0, 9.0, 102200, 920810.0, 1440], [20240823, 9.0, 9.01, 9.02, 9.0, 9.01, 128300, 1155900.0, 1441], [20240823, 9.01, 9.01, 9.01, 9.0, 9.01, 161200, 1452276.0, 1442], [20240823, 9.01, 9.01, 9.02, 9.0, 9.01, 109600, 987848.0, 1443], [20240823, 9.01, 9.01, 9.02, 9.0, 9.0, 321700, 2898643.0, 1444], [20240823, 9.0, 9.01, 9.01, 9.0, 9.01, 100700, 907110.0, 1445], [20240823, 9.01, 9.01, 9.01, 9.0, 9.0, 118900, 1071122.0, 1446], [20240823, 9.0, 9.01, 9.01, 9.0, 9.01, 145700, 1312230.0, 1447], [20240823, 9.01, 9.0, 9.01, 9.0, 9.01, 88500, 797331.0, 1448], [20240823, 9.01, 9.01, 9.01, 9.0, 9.0, 95300, 858272.0, 1449], [20240823, 9.0, 9.01, 9.01, 9.0, 9.01, 136500, 1229098.0, 1450], [20240823, 9.01, 9.01, 9.02, 9.0, 9.01, 856700, 7724160.5, 1451], [20240823, 9.01, 9.01, 9.02, 9.01, 9.02, 266700, 2403880.25, 1452], [20240823, 9.02, 9.02, 9.02, 9.0, 9.02, 174200, 1570668.12, 1453], [20240823, 9.02, 9.01, 9.02, 9.0, 9.01, 192400, 1733400.0, 1454], [20240823, 9.01, 9.0, 9.01, 9.0, 9.01, 266700, 2401241.0, 1455], [20240823, 9.01, 9.01, 9.01, 9.0, 9.0, 307000, 2765709.75, 1456], [20240823, 9.0, 9.01, 9.01, 9.0, 9.0, 87300, 785786.0, 1457], [20240823, 9.0, 9.0, 9.0, 9.0, 9.0, 0, 0.0, 1458], [20240823, 9.0, 9.0, 9.0, 9.0, 9.0, 0, 0.0, 1459], [20240823, 9.0, 9.0, 9.0, 9.0, 9.0, 407900, 3671100.0, 1500], [20240826, 9.0, 9.0, 9.0, 8.94, 8.96, 1549100, 13908633.0, 931], [20240826, 8.96, 8.97, 8.98, 8.96, 8.97, 309100, 2771810.0, 932], [20240826, 8.97, 8.96, 8.97, 8.95, 8.95, 354200, 3173326.0, 933], [20240826, 8.95, 8.96, 8.98, 8.96, 8.98, 249100, 2234990.5, 934], [20240826, 8.98, 8.98, 8.99, 8.97, 8.99, 238500, 2142056.0, 935], [20240826, 8.99, 8.99, 9.0, 8.98, 8.98, 456800, 4105490.0, 936], [20240826, 8.98, 8.99, 9.0, 8.97, 8.97, 427000, 3836171.0, 937], [20240826, 8.97, 8.97, 8.97, 8.95, 8.96, 226200, 2025095.0, 938], [20240826, 8.96, 8.96, 8.97, 8.95, 8.95, 104100, 932763.0, 939], [20240826, 8.95, 8.95, 8.96, 8.93, 8.94, 305400, 2732009.0, 940], [20240826, 8.94, 8.94, 8.94, 8.9, 8.91, 550400, 4905914.0, 941], [20240826, 8.91, 8.91, 8.91, 8.88, 8.9, 422200, 3757108.0, 942], [20240826, 8.9, 8.9, 8.9, 8.87, 8.88, 586200, 5208114.0, 943], [20240826, 8.88, 8.88, 8.9, 8.87, 8.9, 518600, 4608672.0, 944], [20240826, 8.9, 8.9, 8.91, 8.89, 8.9, 238300, 2120724.0, 945], [20240826, 8.9, 8.9, 8.91, 8.89, 8.89, 258400, 2299709.0, 946], [20240826, 8.89, 8.89, 8.9, 8.88, 8.88, 175000, 1555707.0, 947], [20240826, 8.88, 8.89, 8.9, 8.89, 8.89, 156200, 1387771.0, 948], [20240826, 8.89, 8.89, 8.89, 8.88, 8.88, 161900, 1438447.0, 949], [20240826, 8.88, 8.88, 8.9, 8.88, 8.88, 139500, 1239888.0, 950], [20240826, 8.88, 8.88, 8.88, 8.86, 8.86, 637600, 5655972.0, 951], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 397000, 3517480.0, 952], [20240826, 8.86, 8.86, 8.89, 8.86, 8.88, 203300, 1804071.88, 953], [20240826, 8.88, 8.89, 8.9, 8.89, 8.9, 476300, 4232195.0, 954], [20240826, 8.9, 8.91, 8.91, 8.89, 8.9, 249500, 2221108.0, 955], [20240826, 8.9, 8.92, 8.93, 8.91, 8.92, 171100, 1526027.0, 956], [20240826, 8.92, 8.92, 8.92, 8.91, 8.91, 80500, 717818.0, 957], [20240826, 8.91, 8.92, 8.93, 8.91, 8.91, 139800, 1247288.0, 958], [20240826, 8.91, 8.92, 8.92, 8.91, 8.92, 56500, 504291.81, 959], [20240826, 8.92, 8.92, 8.92, 8.91, 8.92, 32200, 287114.0, 1000], [20240826, 8.92, 8.92, 8.93, 8.91, 8.92, 141700, 1263865.0, 1001], [20240826, 8.92, 8.92, 8.94, 8.91, 8.92, 237900, 2123254.0, 1002], [20240826, 8.92, 8.91, 8.92, 8.91, 8.91, 268000, 2386817.0, 1003], [20240826, 8.91, 8.91, 8.92, 8.9, 8.91, 509100, 4533344.0, 1004], [20240826, 8.91, 8.91, 8.92, 8.9, 8.92, 707400, 6297282.0, 1005], [20240826, 8.92, 8.92, 8.92, 8.91, 8.91, 325100, 2895935.0, 1006], [20240826, 8.91, 8.91, 8.92, 8.91, 8.92, 40900, 364442.0, 1007], [20240826, 8.92, 8.92, 8.92, 8.9, 8.91, 167500, 1492140.0, 1008], [20240826, 8.91, 8.92, 8.93, 8.91, 8.92, 192800, 1720747.0, 1009], [20240826, 8.92, 8.92, 8.93, 8.91, 8.92, 250700, 2234863.0, 1010], [20240826, 8.92, 8.93, 8.93, 8.91, 8.93, 789800, 7041428.0, 1011], [20240826, 8.93, 8.93, 8.93, 8.9, 8.91, 937900, 8347432.0, 1012], [20240826, 8.91, 8.92, 8.92, 8.89, 8.92, 584000, 5203964.0, 1013], [20240826, 8.92, 8.92, 8.92, 8.91, 8.92, 29200, 260424.0, 1014], [20240826, 8.92, 8.91, 8.92, 8.91, 8.92, 44900, 400449.0, 1015], [20240826, 8.92, 8.92, 8.92, 8.9, 8.91, 341100, 3039116.0, 1016], [20240826, 8.91, 8.9, 8.93, 8.9, 8.92, 174800, 1558530.0, 1017], [20240826, 8.92, 8.92, 8.92, 8.91, 8.91, 130800, 1166670.0, 1018], [20240826, 8.91, 8.92, 8.92, 8.91, 8.91, 190800, 1700806.0, 1019], [20240826, 8.91, 8.92, 8.93, 8.92, 8.92, 255800, 2282404.0, 1020], [20240826, 8.92, 8.92, 8.92, 8.9, 8.91, 106100, 945772.0, 1021], [20240826, 8.91, 8.91, 8.92, 8.91, 8.92, 205000, 1826960.0, 1022], [20240826, 8.92, 8.91, 8.92, 8.9, 8.9, 167500, 1491435.0, 1023], [20240826, 8.9, 8.9, 8.92, 8.9, 8.91, 227400, 2025851.5, 1024], [20240826, 8.91, 8.9, 8.91, 8.88, 8.88, 343800, 3055419.0, 1025], [20240826, 8.88, 8.89, 8.89, 8.87, 8.89, 112800, 1001840.0, 1026], [20240826, 8.89, 8.89, 8.89, 8.88, 8.88, 42400, 376874.0, 1027], [20240826, 8.88, 8.89, 8.89, 8.87, 8.88, 797800, 7078704.0, 1028], [20240826, 8.88, 8.87, 8.88, 8.85, 8.88, 784300, 6949837.0, 1029], [20240826, 8.88, 8.89, 8.89, 8.88, 8.88, 1744400, 15479296.0, 1030], [20240826, 8.88, 8.88, 8.88, 8.86, 8.87, 590600, 5240221.0, 1031], [20240826, 8.87, 8.88, 8.89, 8.87, 8.88, 692600, 6145113.0, 1032], [20240826, 8.88, 8.88, 8.88, 8.87, 8.87, 172700, 1531770.0, 1033], [20240826, 8.87, 8.88, 8.88, 8.87, 8.87, 76800, 681439.0, 1034], [20240826, 8.87, 8.88, 8.89, 8.87, 8.89, 204000, 1810648.0, 1035], [20240826, 8.89, 8.9, 8.9, 8.89, 8.9, 45200, 401901.0, 1036], [20240826, 8.9, 8.9, 8.9, 8.89, 8.89, 52200, 464267.0, 1037], [20240826, 8.89, 8.9, 8.9, 8.89, 8.89, 33100, 294414.0, 1038], [20240826, 8.89, 8.89, 8.9, 8.89, 8.89, 152100, 1353366.0, 1039], [20240826, 8.89, 8.89, 8.89, 8.88, 8.88, 124600, 1106824.25, 1040], [20240826, 8.88, 8.88, 8.89, 8.86, 8.86, 367000, 3255922.0, 1041], [20240826, 8.86, 8.87, 8.87, 8.86, 8.86, 80200, 710600.0, 1042], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 65600, 581344.0, 1043], [20240826, 8.86, 8.86, 8.87, 8.86, 8.87, 56700, 502830.12, 1044], [20240826, 8.87, 8.87, 8.87, 8.86, 8.86, 50600, 448397.0, 1045], [20240826, 8.86, 8.87, 8.87, 8.86, 8.86, 56600, 501714.0, 1046], [20240826, 8.86, 8.87, 8.88, 8.86, 8.86, 502300, 4454138.0, 1047], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 84300, 747100.0, 1048], [20240826, 8.86, 8.87, 8.87, 8.85, 8.86, 330900, 2930596.0, 1049], [20240826, 8.86, 8.85, 8.86, 8.85, 8.85, 51600, 456783.0, 1050], [20240826, 8.85, 8.86, 8.86, 8.85, 8.85, 75900, 671867.0, 1051], [20240826, 8.85, 8.85, 8.86, 8.85, 8.85, 75500, 668400.0, 1052], [20240826, 8.85, 8.85, 8.85, 8.85, 8.85, 149500, 1323172.0, 1053], [20240826, 8.85, 8.86, 8.86, 8.84, 8.84, 417900, 3695926.0, 1054], [20240826, 8.84, 8.85, 8.85, 8.83, 8.84, 138900, 1228540.0, 1055], [20240826, 8.84, 8.85, 8.85, 8.84, 8.84, 105200, 930579.0, 1056], [20240826, 8.84, 8.84, 8.85, 8.84, 8.85, 205800, 1820941.0, 1057], [20240826, 8.85, 8.84, 8.87, 8.84, 8.87, 248000, 2196454.0, 1058], [20240826, 8.87, 8.87, 8.88, 8.86, 8.87, 176100, 1562192.0, 1059], [20240826, 8.87, 8.87, 8.87, 8.86, 8.86, 86100, 763141.0, 1100], [20240826, 8.86, 8.87, 8.89, 8.86, 8.88, 384700, 3413818.0, 1101], [20240826, 8.88, 8.88, 8.89, 8.87, 8.87, 142700, 1267164.0, 1102], [20240826, 8.87, 8.87, 8.88, 8.87, 8.87, 42700, 378856.0, 1103], [20240826, 8.87, 8.88, 8.88, 8.86, 8.87, 78400, 695473.0, 1104], [20240826, 8.87, 8.87, 8.87, 8.86, 8.86, 31000, 274811.0, 1105], [20240826, 8.86, 8.87, 8.87, 8.86, 8.86, 16800, 148930.0, 1106], [20240826, 8.86, 8.87, 8.87, 8.86, 8.87, 60700, 538182.0, 1107], [20240826, 8.87, 8.87, 8.87, 8.86, 8.86, 32700, 289795.0, 1108], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 48600, 430611.0, 1109], [20240826, 8.86, 8.85, 8.86, 8.84, 8.84, 235800, 2087129.0, 1110], [20240826, 8.84, 8.85, 8.85, 8.84, 8.84, 154000, 1361860.0, 1111], [20240826, 8.84, 8.85, 8.85, 8.83, 8.84, 102800, 908744.0, 1112], [20240826, 8.84, 8.84, 8.85, 8.84, 8.84, 50000, 442095.0, 1113], [20240826, 8.84, 8.84, 8.84, 8.83, 8.84, 72400, 639799.0, 1114], [20240826, 8.84, 8.84, 8.84, 8.83, 8.83, 101900, 900458.0, 1115], [20240826, 8.83, 8.84, 8.85, 8.84, 8.84, 357800, 3165819.0, 1116], [20240826, 8.84, 8.85, 8.86, 8.83, 8.84, 202900, 1794673.0, 1117], [20240826, 8.84, 8.84, 8.85, 8.83, 8.84, 145900, 1289676.0, 1118], [20240826, 8.84, 8.84, 8.86, 8.84, 8.85, 147400, 1304176.0, 1119], [20240826, 8.85, 8.85, 8.85, 8.84, 8.84, 98000, 866907.0, 1120], [20240826, 8.84, 8.85, 8.85, 8.84, 8.85, 135000, 1193627.0, 1121], [20240826, 8.85, 8.85, 8.86, 8.84, 8.85, 106000, 937971.0, 1122], [20240826, 8.85, 8.85, 8.85, 8.84, 8.85, 109500, 968629.0, 1123], [20240826, 8.85, 8.85, 8.85, 8.84, 8.85, 80200, 709303.0, 1124], [20240826, 8.85, 8.85, 8.85, 8.83, 8.84, 99200, 877163.0, 1125], [20240826, 8.84, 8.85, 8.86, 8.84, 8.85, 78600, 695364.0, 1126], [20240826, 8.85, 8.84, 8.86, 8.84, 8.86, 432900, 3827620.0, 1127], [20240826, 8.86, 8.84, 8.86, 8.84, 8.84, 129000, 1141668.0, 1128], [20240826, 8.84, 8.86, 8.86, 8.84, 8.86, 137400, 1217013.0, 1129], [20240826, 8.86, 8.86, 8.86, 8.85, 8.86, 103900, 920123.0, 1130], [20240826, 8.86, 8.86, 8.87, 8.85, 8.87, 508400, 4505194.0, 1301], [20240826, 8.87, 8.86, 8.87, 8.84, 8.84, 382900, 3389515.0, 1302], [20240826, 8.84, 8.84, 8.86, 8.84, 8.85, 91700, 811245.0, 1303], [20240826, 8.85, 8.84, 8.85, 8.84, 8.85, 59400, 525432.0, 1304], [20240826, 8.85, 8.84, 8.85, 8.84, 8.85, 83400, 737527.0, 1305], [20240826, 8.85, 8.85, 8.86, 8.84, 8.85, 96500, 854070.0, 1306], [20240826, 8.85, 8.85, 8.85, 8.84, 8.84, 41200, 364342.0, 1307], [20240826, 8.84, 8.84, 8.85, 8.84, 8.85, 108100, 956478.0, 1308], [20240826, 8.85, 8.84, 8.86, 8.84, 8.85, 91000, 805203.0, 1309], [20240826, 8.85, 8.84, 8.85, 8.84, 8.84, 70600, 624347.0, 1310], [20240826, 8.84, 8.84, 8.85, 8.83, 8.85, 90900, 803848.0, 1311], [20240826, 8.85, 8.85, 8.85, 8.84, 8.84, 290800, 2573119.0, 1312], [20240826, 8.84, 8.84, 8.85, 8.84, 8.85, 89200, 788858.0, 1313], [20240826, 8.85, 8.85, 8.85, 8.84, 8.85, 96100, 850365.0, 1314], [20240826, 8.85, 8.85, 8.85, 8.84, 8.84, 47100, 416612.0, 1315], [20240826, 8.84, 8.85, 8.85, 8.84, 8.85, 82500, 729351.94, 1316], [20240826, 8.85, 8.84, 8.86, 8.84, 8.85, 158000, 1398209.75, 1317], [20240826, 8.85, 8.86, 8.86, 8.85, 8.86, 92500, 819314.0, 1318], [20240826, 8.86, 8.85, 8.86, 8.85, 8.85, 54800, 485129.0, 1319], [20240826, 8.85, 8.85, 8.86, 8.85, 8.86, 118200, 1046502.0, 1320], [20240826, 8.86, 8.85, 8.87, 8.85, 8.86, 111600, 988702.5, 1321], [20240826, 8.86, 8.86, 8.86, 8.85, 8.86, 184700, 1635553.0, 1322], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 56900, 504298.0, 1323], [20240826, 8.86, 8.86, 8.87, 8.85, 8.86, 106600, 944676.0, 1324], [20240826, 8.86, 8.87, 8.87, 8.85, 8.86, 130200, 1153691.0, 1325], [20240826, 8.86, 8.86, 8.86, 8.85, 8.86, 55700, 493349.0, 1326], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 81100, 718720.0, 1327], [20240826, 8.86, 8.86, 8.87, 8.85, 8.87, 58100, 515049.0, 1328], [20240826, 8.87, 8.86, 8.87, 8.86, 8.87, 37600, 333283.0, 1329], [20240826, 8.87, 8.87, 8.89, 8.87, 8.87, 546500, 4852253.5, 1330], [20240826, 8.87, 8.87, 8.88, 8.87, 8.87, 128800, 1142503.0, 1331], [20240826, 8.87, 8.87, 8.88, 8.86, 8.88, 144300, 1280088.0, 1332], [20240826, 8.88, 8.87, 8.88, 8.87, 8.88, 179700, 1594390.0, 1333], [20240826, 8.88, 8.88, 8.88, 8.87, 8.87, 41100, 364796.0, 1334], [20240826, 8.87, 8.87, 8.89, 8.87, 8.89, 152800, 1357051.0, 1335], [20240826, 8.89, 8.88, 8.89, 8.87, 8.89, 135800, 1206968.0, 1336], [20240826, 8.89, 8.88, 8.89, 8.87, 8.87, 132300, 1174720.0, 1337], [20240826, 8.87, 8.87, 8.88, 8.86, 8.88, 75400, 668935.0, 1338], [20240826, 8.88, 8.88, 8.88, 8.86, 8.87, 49500, 439132.0, 1339], [20240826, 8.87, 8.87, 8.88, 8.87, 8.88, 177800, 1577455.0, 1340], [20240826, 8.88, 8.88, 8.88, 8.87, 8.88, 134700, 1195714.0, 1341], [20240826, 8.88, 8.88, 8.88, 8.87, 8.87, 195600, 1735177.62, 1342], [20240826, 8.87, 8.87, 8.87, 8.86, 8.87, 100600, 892008.0, 1343], [20240826, 8.87, 8.87, 8.87, 8.86, 8.86, 54000, 478833.0, 1344], [20240826, 8.86, 8.86, 8.87, 8.86, 8.87, 55100, 488487.0, 1345], [20240826, 8.87, 8.86, 8.87, 8.86, 8.86, 63900, 566529.0, 1346], [20240826, 8.86, 8.87, 8.87, 8.86, 8.87, 79700, 706661.0, 1347], [20240826, 8.87, 8.86, 8.88, 8.86, 8.87, 441100, 3914035.0, 1348], [20240826, 8.87, 8.88, 8.88, 8.86, 8.86, 110400, 979549.0, 1349], [20240826, 8.86, 8.87, 8.88, 8.86, 8.87, 49400, 438024.0, 1350], [20240826, 8.87, 8.86, 8.87, 8.86, 8.87, 41800, 370478.0, 1351], [20240826, 8.87, 8.87, 8.87, 8.86, 8.87, 76300, 676299.0, 1352], [20240826, 8.87, 8.87, 8.87, 8.86, 8.86, 536400, 4753847.0, 1353], [20240826, 8.86, 8.86, 8.87, 8.85, 8.87, 85700, 759372.0, 1354], [20240826, 8.87, 8.87, 8.87, 8.86, 8.87, 101600, 900709.0, 1355], [20240826, 8.87, 8.87, 8.87, 8.86, 8.86, 57300, 507870.0, 1356], [20240826, 8.86, 8.86, 8.87, 8.85, 8.86, 229900, 2036700.0, 1357], [20240826, 8.86, 8.86, 8.86, 8.85, 8.85, 30900, 273573.0, 1358], [20240826, 8.85, 8.85, 8.86, 8.85, 8.86, 66700, 590669.0, 1359], [20240826, 8.86, 8.86, 8.86, 8.85, 8.85, 81200, 718422.12, 1400], [20240826, 8.85, 8.85, 8.86, 8.85, 8.86, 97200, 860718.0, 1401], [20240826, 8.86, 8.86, 8.86, 8.85, 8.85, 23800, 210706.0, 1402], [20240826, 8.85, 8.86, 8.86, 8.85, 8.85, 61700, 546199.0, 1403], [20240826, 8.85, 8.85, 8.86, 8.85, 8.85, 52300, 462939.0, 1404], [20240826, 8.85, 8.85, 8.86, 8.85, 8.85, 40300, 356708.0, 1405], [20240826, 8.85, 8.86, 8.86, 8.85, 8.85, 145800, 1290956.0, 1406], [20240826, 8.85, 8.86, 8.86, 8.84, 8.85, 202500, 1792092.75, 1407], [20240826, 8.85, 8.85, 8.85, 8.84, 8.84, 9300, 82276.0, 1408], [20240826, 8.84, 8.85, 8.85, 8.84, 8.85, 65900, 583156.0, 1409], [20240826, 8.85, 8.85, 8.87, 8.85, 8.87, 488700, 4329165.0, 1410], [20240826, 8.87, 8.86, 8.87, 8.85, 8.86, 128900, 1142614.0, 1411], [20240826, 8.86, 8.87, 8.87, 8.86, 8.87, 54700, 484983.0, 1412], [20240826, 8.87, 8.87, 8.87, 8.86, 8.87, 75700, 671382.0, 1413], [20240826, 8.87, 8.87, 8.88, 8.86, 8.88, 133900, 1187899.0, 1414], [20240826, 8.88, 8.87, 8.87, 8.86, 8.87, 104200, 923562.0, 1415], [20240826, 8.87, 8.86, 8.87, 8.86, 8.86, 65600, 581278.0, 1416], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 14300, 126717.0, 1417], [20240826, 8.86, 8.86, 8.87, 8.85, 8.86, 136000, 1204884.0, 1418], [20240826, 8.86, 8.86, 8.87, 8.85, 8.87, 36300, 321638.0, 1419], [20240826, 8.87, 8.87, 8.87, 8.86, 8.86, 114600, 1015518.0, 1420], [20240826, 8.86, 8.86, 8.87, 8.85, 8.87, 92700, 821519.0, 1421], [20240826, 8.87, 8.87, 8.87, 8.85, 8.85, 452900, 4009493.0, 1422], [20240826, 8.85, 8.85, 8.88, 8.85, 8.87, 417600, 3702190.0, 1423], [20240826, 8.87, 8.86, 8.88, 8.86, 8.87, 86700, 768963.0, 1424], [20240826, 8.87, 8.88, 8.88, 8.86, 8.87, 251800, 2231593.0, 1425], [20240826, 8.87, 8.86, 8.87, 8.85, 8.86, 755300, 6693542.0, 1426], [20240826, 8.86, 8.86, 8.87, 8.86, 8.86, 316900, 2808248.0, 1427], [20240826, 8.86, 8.86, 8.87, 8.86, 8.87, 97900, 868280.0, 1428], [20240826, 8.87, 8.86, 8.87, 8.86, 8.86, 213900, 1896553.0, 1429], [20240826, 8.86, 8.87, 8.87, 8.86, 8.86, 272700, 2418020.0, 1430], [20240826, 8.86, 8.86, 8.87, 8.85, 8.85, 475800, 4213625.0, 1431], [20240826, 8.85, 8.85, 8.86, 8.85, 8.86, 168800, 1494011.0, 1432], [20240826, 8.86, 8.85, 8.87, 8.85, 8.87, 137000, 1214123.0, 1433], [20240826, 8.87, 8.87, 8.87, 8.86, 8.87, 264800, 2348061.0, 1434], [20240826, 8.87, 8.86, 8.87, 8.86, 8.87, 113300, 1003549.19, 1435], [20240826, 8.87, 8.87, 8.88, 8.86, 8.88, 172900, 1533513.0, 1436], [20240826, 8.88, 8.88, 8.88, 8.87, 8.88, 168500, 1495440.0, 1437], [20240826, 8.88, 8.88, 8.89, 8.88, 8.89, 294900, 2619037.0, 1438], [20240826, 8.89, 8.88, 8.9, 8.88, 8.89, 1811800, 16106279.0, 1439], [20240826, 8.89, 8.89, 8.89, 8.88, 8.88, 146100, 1298015.0, 1440], [20240826, 8.88, 8.88, 8.88, 8.87, 8.88, 108500, 964079.94, 1441], [20240826, 8.88, 8.87, 8.88, 8.87, 8.88, 241900, 2146716.0, 1442], [20240826, 8.88, 8.88, 8.89, 8.87, 8.88, 236600, 2100032.0, 1443], [20240826, 8.88, 8.88, 8.88, 8.87, 8.88, 149800, 1329706.0, 1444], [20240826, 8.88, 8.88, 8.88, 8.87, 8.87, 162500, 1441992.0, 1445], [20240826, 8.87, 8.87, 8.88, 8.87, 8.88, 164700, 1461522.0, 1446], [20240826, 8.88, 8.88, 8.89, 8.87, 8.89, 298100, 2646765.0, 1447], [20240826, 8.89, 8.88, 8.89, 8.87, 8.89, 255000, 2264796.0, 1448], [20240826, 8.89, 8.88, 8.89, 8.88, 8.89, 132500, 1177682.0, 1449], [20240826, 8.89, 8.89, 8.9, 8.88, 8.88, 734000, 6522052.0, 1450], [20240826, 8.88, 8.88, 8.89, 8.88, 8.88, 355600, 3159092.0, 1451], [20240826, 8.88, 8.88, 8.89, 8.88, 8.89, 319600, 2839458.0, 1452], [20240826, 8.89, 8.89, 8.89, 8.88, 8.88, 304000, 2701332.75, 1453], [20240826, 8.88, 8.89, 8.89, 8.88, 8.88, 301600, 2680691.0, 1454], [20240826, 8.88, 8.88, 8.89, 8.88, 8.89, 237500, 2109907.0, 1455], [20240826, 8.89, 8.89, 8.9, 8.87, 8.87, 198300, 1761586.0, 1456], [20240826, 8.87, 8.87, 8.89, 8.87, 8.88, 226100, 2008245.0, 1457], [20240826, 8.88, 8.88, 8.88, 8.88, 8.88, 0, 0.0, 1458], [20240826, 8.88, 8.88, 8.88, 8.88, 8.88, 0, 0.0, 1459], [20240826, 8.88, 8.88, 8.88, 8.88, 8.88, 313000, 2779617.5, 1500], [20240827, 8.88, 8.87, 8.89, 8.85, 8.88, 1110300, 9847972.0, 931], [20240827, 8.88, 8.88, 8.91, 8.88, 8.91, 233500, 2077743.75, 932], [20240827, 8.91, 8.9, 8.91, 8.89, 8.91, 259300, 2308723.0, 933], [20240827, 8.91, 8.91, 8.92, 8.9, 8.91, 325600, 2900143.0, 934], [20240827, 8.91, 8.9, 8.92, 8.9, 8.91, 225700, 2011064.0, 935], [20240827, 8.91, 8.92, 8.94, 8.91, 8.92, 547400, 4885422.0, 936], [20240827, 8.92, 8.92, 8.93, 8.92, 8.93, 201900, 1801938.0, 937], [20240827, 8.93, 8.92, 8.93, 8.91, 8.92, 387900, 3460189.0, 938], [20240827, 8.92, 8.92, 8.92, 8.9, 8.91, 214400, 1910885.0, 939], [20240827, 8.91, 8.92, 8.93, 8.92, 8.93, 135700, 1210817.0, 940], [20240827, 8.93, 8.93, 8.93, 8.91, 8.91, 147600, 1316341.0, 941], [20240827, 8.91, 8.92, 8.92, 8.91, 8.92, 172700, 1539637.0, 942], [20240827, 8.92, 8.91, 8.92, 8.91, 8.91, 245800, 2191719.0, 943], [20240827, 8.91, 8.92, 8.92, 8.91, 8.91, 124200, 1107139.0, 944], [20240827, 8.91, 8.91, 8.91, 8.89, 8.9, 243800, 2171036.0, 945], [20240827, 8.9, 8.9, 8.92, 8.89, 8.92, 222200, 1978921.12, 946], [20240827, 8.92, 8.92, 8.92, 8.91, 8.91, 176400, 1572743.0, 947], [20240827, 8.91, 8.92, 8.92, 8.91, 8.91, 131500, 1172769.0, 948], [20240827, 8.91, 8.92, 8.92, 8.91, 8.91, 164100, 1463189.0, 949], [20240827, 8.91, 8.92, 8.92, 8.91, 8.92, 100400, 894973.0, 950], [20240827, 8.92, 8.92, 8.93, 8.91, 8.93, 415500, 3706587.0, 951], [20240827, 8.93, 8.93, 8.93, 8.92, 8.92, 171600, 1530921.0, 952], [20240827, 8.92, 8.92, 8.92, 8.91, 8.91, 75700, 675030.0, 953], [20240827, 8.91, 8.92, 8.92, 8.9, 8.9, 159000, 1416794.0, 954], [20240827, 8.9, 8.91, 8.91, 8.9, 8.9, 131800, 1173258.0, 955], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 98000, 872232.0, 956], [20240827, 8.9, 8.9, 8.91, 8.9, 8.91, 80500, 716906.0, 957], [20240827, 8.91, 8.92, 8.92, 8.91, 8.92, 283400, 2526179.0, 958], [20240827, 8.92, 8.91, 8.92, 8.91, 8.91, 91000, 811386.0, 959], [20240827, 8.91, 8.92, 8.92, 8.91, 8.91, 110400, 984405.0, 1000], [20240827, 8.91, 8.92, 8.93, 8.91, 8.92, 208600, 1860926.0, 1001], [20240827, 8.92, 8.92, 8.93, 8.91, 8.92, 459000, 4094551.0, 1002], [20240827, 8.92, 8.91, 8.92, 8.9, 8.91, 133000, 1185236.0, 1003], [20240827, 8.91, 8.91, 8.92, 8.91, 8.91, 188800, 1683591.0, 1004], [20240827, 8.91, 8.92, 8.92, 8.91, 8.92, 112300, 1001517.0, 1005], [20240827, 8.92, 8.93, 8.93, 8.92, 8.93, 185200, 1652351.25, 1006], [20240827, 8.93, 8.92, 8.93, 8.92, 8.93, 135900, 1212882.0, 1007], [20240827, 8.93, 8.92, 8.93, 8.91, 8.91, 117700, 1050174.0, 1008], [20240827, 8.91, 8.92, 8.92, 8.91, 8.91, 78600, 700779.0, 1009], [20240827, 8.91, 8.9, 8.9, 8.89, 8.89, 287900, 2563490.0, 1010], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 113900, 1012940.0, 1011], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 70000, 622754.0, 1012], [20240827, 8.89, 8.9, 8.91, 8.9, 8.9, 158700, 1412626.0, 1013], [20240827, 8.9, 8.9, 8.91, 8.9, 8.91, 77000, 686062.0, 1014], [20240827, 8.91, 8.91, 8.92, 8.91, 8.91, 44000, 392287.0, 1015], [20240827, 8.91, 8.91, 8.92, 8.91, 8.92, 40200, 358500.0, 1016], [20240827, 8.92, 8.92, 8.92, 8.91, 8.92, 56500, 503656.0, 1017], [20240827, 8.92, 8.92, 8.92, 8.91, 8.91, 64500, 575231.0, 1018], [20240827, 8.91, 8.92, 8.92, 8.9, 8.9, 222600, 1983462.0, 1019], [20240827, 8.9, 8.91, 8.91, 8.89, 8.89, 285300, 2538993.0, 1020], [20240827, 8.89, 8.9, 8.9, 8.89, 8.89, 30500, 271365.0, 1021], [20240827, 8.89, 8.9, 8.9, 8.89, 8.9, 37500, 333672.0, 1022], [20240827, 8.9, 8.9, 8.9, 8.89, 8.89, 25400, 226027.0, 1023], [20240827, 8.89, 8.9, 8.91, 8.89, 8.9, 90900, 809021.0, 1024], [20240827, 8.9, 8.9, 8.92, 8.9, 8.92, 225700, 2011091.0, 1025], [20240827, 8.92, 8.91, 8.92, 8.9, 8.9, 110300, 982851.0, 1026], [20240827, 8.9, 8.91, 8.91, 8.9, 8.91, 22300, 198665.0, 1027], [20240827, 8.91, 8.9, 8.91, 8.9, 8.91, 61400, 546377.0, 1028], [20240827, 8.91, 8.91, 8.91, 8.9, 8.91, 58500, 521181.0, 1029], [20240827, 8.91, 8.91, 8.91, 8.9, 8.91, 89300, 795598.0, 1030], [20240827, 8.91, 8.91, 8.91, 8.9, 8.91, 66000, 588041.0, 1031], [20240827, 8.91, 8.91, 8.91, 8.9, 8.91, 40300, 359038.0, 1032], [20240827, 8.91, 8.9, 8.91, 8.9, 8.91, 118600, 1056396.0, 1033], [20240827, 8.91, 8.91, 8.91, 8.9, 8.91, 71000, 632459.0, 1034], [20240827, 8.91, 8.9, 8.91, 8.9, 8.91, 71700, 638788.0, 1035], [20240827, 8.91, 8.91, 8.91, 8.9, 8.91, 106600, 949791.44, 1036], [20240827, 8.91, 8.92, 8.92, 8.9, 8.91, 113600, 1012564.0, 1037], [20240827, 8.91, 8.91, 8.91, 8.9, 8.9, 80600, 718128.0, 1038], [20240827, 8.9, 8.9, 8.91, 8.9, 8.91, 88900, 792043.0, 1039], [20240827, 8.91, 8.91, 8.91, 8.9, 8.9, 59000, 525743.0, 1040], [20240827, 8.9, 8.91, 8.91, 8.9, 8.91, 39800, 354490.0, 1041], [20240827, 8.91, 8.91, 8.91, 8.9, 8.9, 58200, 518288.0, 1042], [20240827, 8.9, 8.9, 8.91, 8.9, 8.91, 60600, 539764.0, 1043], [20240827, 8.91, 8.9, 8.91, 8.9, 8.9, 330400, 2940933.0, 1044], [20240827, 8.9, 8.9, 8.91, 8.9, 8.9, 128600, 1145178.0, 1045], [20240827, 8.9, 8.91, 8.91, 8.89, 8.9, 84500, 752140.0, 1046], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 149800, 1333288.0, 1047], [20240827, 8.9, 8.9, 8.9, 8.89, 8.89, 57000, 507262.0, 1048], [20240827, 8.89, 8.89, 8.9, 8.89, 8.9, 53900, 479569.0, 1049], [20240827, 8.9, 8.89, 8.9, 8.88, 8.88, 303300, 2696240.0, 1050], [20240827, 8.88, 8.88, 8.89, 8.87, 8.87, 75800, 673231.0, 1051], [20240827, 8.87, 8.87, 8.87, 8.85, 8.85, 236600, 2097386.0, 1052], [20240827, 8.85, 8.86, 8.86, 8.85, 8.85, 171900, 1521515.0, 1053], [20240827, 8.85, 8.85, 8.86, 8.84, 8.84, 194200, 1718168.0, 1054], [20240827, 8.84, 8.84, 8.85, 8.83, 8.84, 135900, 1201465.0, 1055], [20240827, 8.84, 8.85, 8.86, 8.84, 8.85, 106700, 944052.0, 1056], [20240827, 8.85, 8.86, 8.87, 8.86, 8.87, 86900, 770038.0, 1057], [20240827, 8.87, 8.87, 8.87, 8.86, 8.86, 32000, 283723.0, 1058], [20240827, 8.86, 8.87, 8.87, 8.86, 8.87, 83200, 737377.0, 1059], [20240827, 8.87, 8.86, 8.87, 8.86, 8.86, 61400, 544283.0, 1100], [20240827, 8.86, 8.86, 8.87, 8.86, 8.86, 58200, 515776.0, 1101], [20240827, 8.86, 8.87, 8.87, 8.86, 8.86, 48800, 432549.0, 1102], [20240827, 8.86, 8.87, 8.88, 8.87, 8.88, 147800, 1311159.0, 1103], [20240827, 8.88, 8.88, 8.88, 8.88, 8.88, 220900, 1961592.0, 1104], [20240827, 8.88, 8.88, 8.89, 8.88, 8.88, 73100, 649245.0, 1105], [20240827, 8.88, 8.88, 8.89, 8.87, 8.89, 49800, 442408.0, 1106], [20240827, 8.89, 8.88, 8.89, 8.88, 8.88, 58300, 517889.0, 1107], [20240827, 8.88, 8.88, 8.89, 8.87, 8.88, 73600, 653720.0, 1108], [20240827, 8.88, 8.89, 8.89, 8.88, 8.89, 81300, 722512.0, 1109], [20240827, 8.89, 8.89, 8.89, 8.88, 8.88, 16200, 144013.0, 1110], [20240827, 8.88, 8.89, 8.89, 8.88, 8.88, 18900, 167871.0, 1111], [20240827, 8.88, 8.89, 8.89, 8.88, 8.88, 47200, 419425.0, 1112], [20240827, 8.88, 8.89, 8.89, 8.88, 8.89, 63300, 562658.0, 1113], [20240827, 8.89, 8.89, 8.89, 8.88, 8.89, 22400, 199077.0, 1114], [20240827, 8.89, 8.89, 8.89, 8.88, 8.88, 68300, 606728.0, 1115], [20240827, 8.88, 8.88, 8.88, 8.87, 8.88, 71900, 638407.0, 1116], [20240827, 8.88, 8.88, 8.88, 8.87, 8.87, 262000, 2325807.0, 1117], [20240827, 8.87, 8.88, 8.88, 8.87, 8.87, 14800, 131392.0, 1118], [20240827, 8.87, 8.87, 8.87, 8.86, 8.87, 135600, 1202717.0, 1119], [20240827, 8.87, 8.86, 8.87, 8.85, 8.86, 39100, 346410.0, 1120], [20240827, 8.86, 8.85, 8.85, 8.84, 8.85, 135800, 1201506.0, 1121], [20240827, 8.85, 8.84, 8.85, 8.84, 8.85, 41000, 362644.0, 1122], [20240827, 8.85, 8.84, 8.85, 8.84, 8.85, 22400, 198185.0, 1123], [20240827, 8.85, 8.84, 8.86, 8.84, 8.85, 77500, 685877.62, 1124], [20240827, 8.85, 8.85, 8.86, 8.84, 8.85, 14300, 126531.0, 1125], [20240827, 8.85, 8.84, 8.84, 8.83, 8.83, 223500, 1975537.0, 1126], [20240827, 8.83, 8.83, 8.84, 8.82, 8.83, 266200, 2350484.0, 1127], [20240827, 8.83, 8.82, 8.83, 8.82, 8.83, 92200, 813975.0, 1128], [20240827, 8.83, 8.83, 8.84, 8.82, 8.83, 84600, 747160.0, 1129], [20240827, 8.83, 8.83, 8.84, 8.83, 8.84, 69600, 614788.0, 1130], [20240827, 8.84, 8.84, 8.86, 8.84, 8.86, 296200, 2619297.5, 1301], [20240827, 8.86, 8.86, 8.87, 8.86, 8.86, 147000, 1303168.62, 1302], [20240827, 8.86, 8.86, 8.86, 8.85, 8.86, 83800, 742440.0, 1303], [20240827, 8.86, 8.86, 8.87, 8.86, 8.86, 29500, 261383.0, 1304], [20240827, 8.86, 8.86, 8.87, 8.85, 8.86, 72700, 644055.0, 1305], [20240827, 8.86, 8.86, 8.87, 8.86, 8.86, 29200, 258719.0, 1306], [20240827, 8.86, 8.87, 8.87, 8.86, 8.87, 26600, 235727.0, 1307], [20240827, 8.87, 8.86, 8.87, 8.86, 8.87, 37300, 330651.0, 1308], [20240827, 8.87, 8.88, 8.88, 8.86, 8.87, 209100, 1854738.0, 1309], [20240827, 8.87, 8.86, 8.87, 8.86, 8.87, 16600, 147168.0, 1310], [20240827, 8.87, 8.87, 8.87, 8.86, 8.87, 98600, 874563.0, 1311], [20240827, 8.87, 8.86, 8.87, 8.86, 8.87, 21500, 190510.0, 1312], [20240827, 8.87, 8.87, 8.87, 8.86, 8.87, 15500, 137369.0, 1313], [20240827, 8.87, 8.87, 8.87, 8.86, 8.86, 18000, 159536.0, 1314], [20240827, 8.86, 8.86, 8.87, 8.86, 8.86, 4400, 38996.0, 1315], [20240827, 8.86, 8.86, 8.87, 8.86, 8.86, 20300, 179936.0, 1316], [20240827, 8.86, 8.87, 8.88, 8.86, 8.88, 126800, 1124707.0, 1317], [20240827, 8.88, 8.88, 8.88, 8.87, 8.88, 34000, 301727.0, 1318], [20240827, 8.88, 8.88, 8.88, 8.87, 8.88, 64700, 574498.0, 1319], [20240827, 8.88, 8.87, 8.88, 8.87, 8.87, 23900, 212106.0, 1320], [20240827, 8.87, 8.88, 8.88, 8.87, 8.87, 12200, 108278.0, 1321], [20240827, 8.87, 8.87, 8.88, 8.87, 8.88, 43600, 386763.0, 1322], [20240827, 8.88, 8.88, 8.88, 8.87, 8.87, 79600, 706461.0, 1323], [20240827, 8.87, 8.87, 8.88, 8.87, 8.87, 59200, 525543.0, 1324], [20240827, 8.87, 8.88, 8.89, 8.88, 8.88, 250500, 2224621.0, 1325], [20240827, 8.88, 8.89, 8.89, 8.88, 8.89, 25900, 230047.0, 1326], [20240827, 8.89, 8.89, 8.89, 8.88, 8.88, 16600, 147531.0, 1327], [20240827, 8.88, 8.89, 8.89, 8.88, 8.89, 59900, 531392.62, 1328], [20240827, 8.89, 8.88, 8.88, 8.88, 8.88, 31100, 276217.0, 1329], [20240827, 8.88, 8.88, 8.89, 8.88, 8.88, 33200, 294928.0, 1330], [20240827, 8.88, 8.88, 8.89, 8.88, 8.89, 239000, 2124675.0, 1331], [20240827, 8.89, 8.88, 8.89, 8.88, 8.89, 58000, 515603.0, 1332], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 52700, 468538.0, 1333], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 36500, 324568.0, 1334], [20240827, 8.89, 8.89, 8.9, 8.89, 8.9, 4200, 37366.0, 1335], [20240827, 8.9, 8.89, 8.9, 8.89, 8.9, 23600, 209852.0, 1336], [20240827, 8.9, 8.89, 8.9, 8.88, 8.88, 221700, 1969964.0, 1337], [20240827, 8.88, 8.88, 8.88, 8.87, 8.88, 309200, 2744686.0, 1338], [20240827, 8.88, 8.88, 8.89, 8.87, 8.89, 260400, 2313554.0, 1339], [20240827, 8.89, 8.89, 8.89, 8.88, 8.88, 33700, 299437.0, 1340], [20240827, 8.88, 8.88, 8.88, 8.87, 8.87, 80500, 714894.0, 1341], [20240827, 8.87, 8.87, 8.88, 8.87, 8.87, 15900, 141042.0, 1342], [20240827, 8.87, 8.87, 8.88, 8.87, 8.87, 16000, 142024.0, 1343], [20240827, 8.87, 8.87, 8.88, 8.87, 8.88, 54400, 482974.0, 1344], [20240827, 8.88, 8.87, 8.88, 8.87, 8.88, 21500, 190856.0, 1345], [20240827, 8.88, 8.88, 8.89, 8.88, 8.89, 205800, 1828787.88, 1346], [20240827, 8.89, 8.89, 8.89, 8.88, 8.88, 46600, 413418.59, 1347], [20240827, 8.88, 8.89, 8.89, 8.88, 8.89, 83800, 744384.0, 1348], [20240827, 8.89, 8.88, 8.89, 8.88, 8.88, 21600, 191813.0, 1349], [20240827, 8.88, 8.88, 8.89, 8.88, 8.88, 27200, 241699.0, 1350], [20240827, 8.88, 8.88, 8.89, 8.88, 8.88, 165400, 1469937.0, 1351], [20240827, 8.88, 8.88, 8.89, 8.88, 8.88, 19200, 170618.0, 1352], [20240827, 8.88, 8.88, 8.89, 8.88, 8.89, 53100, 471887.0, 1353], [20240827, 8.89, 8.89, 8.89, 8.88, 8.89, 21600, 191972.0, 1354], [20240827, 8.89, 8.88, 8.89, 8.88, 8.88, 184200, 1635764.0, 1355], [20240827, 8.88, 8.88, 8.89, 8.88, 8.88, 16500, 146552.0, 1356], [20240827, 8.88, 8.88, 8.89, 8.88, 8.88, 27600, 245211.0, 1357], [20240827, 8.88, 8.88, 8.89, 8.88, 8.89, 46800, 416016.0, 1358], [20240827, 8.89, 8.89, 8.89, 8.88, 8.89, 45300, 403028.0, 1359], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 169600, 1507914.0, 1400], [20240827, 8.89, 8.9, 8.9, 8.89, 8.89, 24300, 216026.53, 1401], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 23800, 211637.0, 1402], [20240827, 8.89, 8.89, 8.9, 8.89, 8.9, 49300, 438676.0, 1403], [20240827, 8.9, 8.89, 8.9, 8.89, 8.9, 25100, 223235.0, 1404], [20240827, 8.9, 8.9, 8.91, 8.89, 8.91, 327900, 2918413.0, 1405], [20240827, 8.91, 8.9, 8.91, 8.89, 8.89, 197700, 1759477.0, 1406], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 10700, 95205.0, 1407], [20240827, 8.89, 8.9, 8.9, 8.89, 8.89, 53000, 471638.0, 1408], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 27100, 241032.0, 1409], [20240827, 8.89, 8.89, 8.9, 8.89, 8.9, 27600, 245604.0, 1410], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 76800, 683452.0, 1411], [20240827, 8.9, 8.9, 8.91, 8.89, 8.91, 104700, 931899.38, 1412], [20240827, 8.91, 8.91, 8.91, 8.9, 8.9, 82900, 738016.0, 1413], [20240827, 8.9, 8.9, 8.91, 8.9, 8.9, 109600, 976082.0, 1414], [20240827, 8.9, 8.91, 8.91, 8.9, 8.9, 17400, 154966.0, 1415], [20240827, 8.9, 8.91, 8.91, 8.89, 8.9, 179900, 1601253.75, 1416], [20240827, 8.9, 8.9, 8.91, 8.9, 8.9, 254400, 2264379.0, 1417], [20240827, 8.9, 8.9, 8.91, 8.9, 8.9, 29400, 261728.0, 1418], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 364300, 3240001.25, 1419], [20240827, 8.9, 8.9, 8.9, 8.89, 8.89, 8000, 71162.0, 1420], [20240827, 8.89, 8.9, 8.9, 8.89, 8.9, 100800, 897073.0, 1421], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 20200, 179766.0, 1422], [20240827, 8.9, 8.89, 8.9, 8.89, 8.9, 26300, 234039.0, 1423], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 30900, 274928.0, 1424], [20240827, 8.9, 8.9, 8.9, 8.89, 8.89, 22100, 196649.0, 1425], [20240827, 8.89, 8.89, 8.9, 8.89, 8.9, 19500, 173515.0, 1426], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 26300, 234018.0, 1427], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 120000, 1067900.0, 1428], [20240827, 8.9, 8.9, 8.9, 8.89, 8.89, 25100, 223268.0, 1429], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 58600, 521259.0, 1430], [20240827, 8.89, 8.9, 8.9, 8.89, 8.89, 289900, 2577401.0, 1431], [20240827, 8.89, 8.89, 8.9, 8.89, 8.9, 92400, 822259.0, 1432], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 218900, 1948404.0, 1433], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 115100, 1024508.0, 1434], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 172600, 1536051.0, 1435], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 55200, 491229.0, 1436], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 136100, 1210771.0, 1437], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 90200, 802689.0, 1438], [20240827, 8.9, 8.89, 8.9, 8.89, 8.89, 331300, 2945344.0, 1439], [20240827, 8.89, 8.89, 8.9, 8.89, 8.89, 447700, 3982488.0, 1440], [20240827, 8.89, 8.9, 8.9, 8.89, 8.9, 110500, 983360.0, 1441], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 208700, 1857719.0, 1442], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 151600, 1349049.0, 1443], [20240827, 8.9, 8.9, 8.9, 8.89, 8.89, 326900, 2906357.0, 1444], [20240827, 8.89, 8.9, 8.9, 8.88, 8.89, 102200, 909028.0, 1445], [20240827, 8.89, 8.89, 8.9, 8.88, 8.89, 312400, 2776760.0, 1446], [20240827, 8.89, 8.89, 8.9, 8.89, 8.9, 254800, 2265638.0, 1447], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 262200, 2333074.0, 1448], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 194100, 1728124.0, 1449], [20240827, 8.9, 8.91, 8.91, 8.89, 8.9, 229000, 2038935.0, 1450], [20240827, 8.9, 8.91, 8.91, 8.9, 8.9, 482800, 4299709.0, 1451], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 372600, 3317906.0, 1452], [20240827, 8.9, 8.9, 8.91, 8.89, 8.9, 305500, 2720599.0, 1453], [20240827, 8.9, 8.9, 8.9, 8.89, 8.9, 309700, 2755686.0, 1454], [20240827, 8.9, 8.9, 8.91, 8.89, 8.89, 368400, 3277661.0, 1455], [20240827, 8.89, 8.91, 8.91, 8.89, 8.89, 235200, 2092592.0, 1456], [20240827, 8.89, 8.9, 8.91, 8.88, 8.89, 289000, 2570906.75, 1457], [20240827, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1458], [20240827, 8.89, 8.89, 8.89, 8.89, 8.89, 0, 0.0, 1459], [20240827, 8.89, 8.88, 8.88, 8.88, 8.88, 581200, 5161056.0, 1500], [20240828, 8.88, 8.92, 8.93, 8.86, 8.87, 642000, 5709915.0, 931], [20240828, 8.87, 8.86, 8.87, 8.84, 8.86, 408600, 3618890.0, 932], [20240828, 8.86, 8.86, 8.87, 8.85, 8.87, 176100, 1560478.0, 933], [20240828, 8.87, 8.88, 8.9, 8.88, 8.9, 171500, 1524221.0, 934], [20240828, 8.9, 8.9, 8.9, 8.87, 8.87, 190000, 1687567.0, 935], [20240828, 8.87, 8.88, 8.88, 8.85, 8.85, 202800, 1797917.0, 936], [20240828, 8.85, 8.85, 8.86, 8.85, 8.85, 198300, 1755487.0, 937], [20240828, 8.85, 8.86, 8.88, 8.85, 8.86, 288700, 2558746.0, 938], [20240828, 8.86, 8.86, 8.86, 8.85, 8.85, 206000, 1823400.0, 939], [20240828, 8.85, 8.85, 8.86, 8.85, 8.86, 113700, 1006714.0, 940], [20240828, 8.86, 8.86, 8.87, 8.85, 8.87, 139600, 1236987.0, 941], [20240828, 8.87, 8.86, 8.88, 8.86, 8.88, 89800, 796895.0, 942], [20240828, 8.88, 8.88, 8.89, 8.87, 8.88, 93700, 832004.0, 943], [20240828, 8.88, 8.88, 8.89, 8.87, 8.87, 104200, 924916.0, 944], [20240828, 8.87, 8.88, 8.89, 8.87, 8.88, 174700, 1551314.0, 945], [20240828, 8.88, 8.88, 8.89, 8.87, 8.88, 73800, 655456.0, 946], [20240828, 8.88, 8.89, 8.89, 8.88, 8.88, 41400, 367972.0, 947], [20240828, 8.88, 8.88, 8.89, 8.88, 8.88, 50200, 445860.0, 948], [20240828, 8.88, 8.88, 8.88, 8.87, 8.88, 72700, 645562.0, 949], [20240828, 8.88, 8.87, 8.88, 8.87, 8.87, 41000, 363879.0, 950], [20240828, 8.87, 8.87, 8.9, 8.87, 8.9, 156500, 1390512.0, 951], [20240828, 8.9, 8.9, 8.91, 8.89, 8.9, 231900, 2063453.0, 952], [20240828, 8.9, 8.9, 8.9, 8.87, 8.87, 243000, 2159337.0, 953], [20240828, 8.87, 8.88, 8.88, 8.83, 8.86, 342800, 3036773.75, 954], [20240828, 8.86, 8.86, 8.86, 8.85, 8.86, 315800, 2793947.0, 955], [20240828, 8.86, 8.85, 8.86, 8.84, 8.86, 77900, 689617.0, 956], [20240828, 8.86, 8.86, 8.87, 8.85, 8.86, 160900, 1425491.0, 957], [20240828, 8.86, 8.86, 8.86, 8.85, 8.85, 72300, 640331.0, 958], [20240828, 8.85, 8.85, 8.86, 8.85, 8.85, 119900, 1061186.0, 959], [20240828, 8.85, 8.85, 8.86, 8.84, 8.86, 174500, 1543607.0, 1000], [20240828, 8.86, 8.86, 8.86, 8.84, 8.85, 84000, 743535.0, 1001], [20240828, 8.85, 8.86, 8.86, 8.84, 8.84, 117200, 1036551.0, 1002], [20240828, 8.84, 8.84, 8.85, 8.83, 8.84, 288200, 2547236.0, 1003], [20240828, 8.84, 8.84, 8.85, 8.84, 8.84, 117200, 1036608.0, 1004], [20240828, 8.84, 8.83, 8.85, 8.83, 8.83, 440800, 3896983.25, 1005], [20240828, 8.83, 8.83, 8.86, 8.83, 8.85, 147100, 1301364.0, 1006], [20240828, 8.85, 8.84, 8.85, 8.84, 8.85, 70600, 624616.0, 1007], [20240828, 8.85, 8.86, 8.87, 8.85, 8.85, 89900, 796155.0, 1008], [20240828, 8.85, 8.84, 8.85, 8.84, 8.84, 83200, 735715.0, 1009], [20240828, 8.84, 8.84, 8.85, 8.83, 8.83, 121400, 1073291.0, 1010], [20240828, 8.83, 8.83, 8.85, 8.83, 8.83, 96000, 848344.0, 1011], [20240828, 8.83, 8.83, 8.85, 8.83, 8.83, 81800, 722806.0, 1012], [20240828, 8.83, 8.83, 8.84, 8.82, 8.83, 139100, 1228345.0, 1013], [20240828, 8.83, 8.83, 8.83, 8.82, 8.82, 59100, 521378.0, 1014], [20240828, 8.82, 8.83, 8.83, 8.82, 8.82, 114300, 1007813.56, 1015], [20240828, 8.82, 8.82, 8.83, 8.82, 8.83, 255900, 2257862.0, 1016], [20240828, 8.83, 8.82, 8.84, 8.82, 8.84, 136300, 1203008.0, 1017], [20240828, 8.84, 8.83, 8.84, 8.83, 8.83, 106000, 936192.0, 1018], [20240828, 8.83, 8.83, 8.83, 8.81, 8.81, 253100, 2232189.5, 1019], [20240828, 8.81, 8.81, 8.81, 8.8, 8.81, 386300, 3402498.0, 1020], [20240828, 8.81, 8.8, 8.81, 8.79, 8.8, 366800, 3227540.0, 1021], [20240828, 8.8, 8.8, 8.8, 8.78, 8.8, 442800, 3892246.0, 1022], [20240828, 8.8, 8.79, 8.8, 8.78, 8.78, 249200, 2191074.0, 1023], [20240828, 8.78, 8.78, 8.8, 8.78, 8.79, 269800, 2372080.0, 1024], [20240828, 8.79, 8.79, 8.79, 8.78, 8.78, 74000, 650454.0, 1025], [20240828, 8.78, 8.78, 8.79, 8.78, 8.79, 169100, 1486031.0, 1026], [20240828, 8.79, 8.79, 8.81, 8.79, 8.8, 103900, 914324.0, 1027], [20240828, 8.8, 8.81, 8.82, 8.8, 8.82, 138600, 1220658.0, 1028], [20240828, 8.82, 8.81, 8.82, 8.81, 8.81, 42500, 374531.0, 1029], [20240828, 8.81, 8.82, 8.82, 8.81, 8.81, 37500, 330674.0, 1030], [20240828, 8.81, 8.81, 8.83, 8.81, 8.82, 181800, 1603595.0, 1031], [20240828, 8.82, 8.81, 8.83, 8.81, 8.81, 197400, 1741150.0, 1032], [20240828, 8.81, 8.81, 8.83, 8.81, 8.81, 84000, 740661.0, 1033], [20240828, 8.81, 8.81, 8.82, 8.8, 8.81, 142700, 1257299.0, 1034], [20240828, 8.81, 8.8, 8.82, 8.8, 8.8, 75000, 661020.0, 1035], [20240828, 8.8, 8.81, 8.81, 8.8, 8.81, 268800, 2366835.0, 1036], [20240828, 8.81, 8.81, 8.83, 8.81, 8.81, 267400, 2358897.0, 1037], [20240828, 8.81, 8.81, 8.81, 8.8, 8.81, 93600, 824496.0, 1038], [20240828, 8.81, 8.81, 8.82, 8.8, 8.81, 68200, 601134.0, 1039], [20240828, 8.81, 8.82, 8.83, 8.81, 8.82, 55600, 490595.0, 1040], [20240828, 8.82, 8.82, 8.83, 8.81, 8.81, 66700, 588377.0, 1041], [20240828, 8.81, 8.82, 8.82, 8.81, 8.81, 22600, 199142.0, 1042], [20240828, 8.81, 8.81, 8.82, 8.81, 8.81, 21100, 185960.0, 1043], [20240828, 8.81, 8.82, 8.83, 8.81, 8.83, 132900, 1172367.0, 1044], [20240828, 8.83, 8.82, 8.83, 8.81, 8.82, 211000, 1860924.0, 1045], [20240828, 8.82, 8.83, 8.83, 8.82, 8.82, 58700, 518162.0, 1046], [20240828, 8.82, 8.82, 8.83, 8.82, 8.82, 93900, 828914.0, 1047], [20240828, 8.82, 8.83, 8.83, 8.82, 8.83, 84700, 747766.0, 1048], [20240828, 8.83, 8.83, 8.83, 8.8, 8.8, 323300, 2850313.0, 1049], [20240828, 8.8, 8.8, 8.81, 8.8, 8.8, 76000, 669052.0, 1050], [20240828, 8.8, 8.8, 8.81, 8.8, 8.8, 179700, 1581189.0, 1051], [20240828, 8.8, 8.8, 8.82, 8.8, 8.81, 262400, 2312730.0, 1052], [20240828, 8.81, 8.81, 8.82, 8.81, 8.81, 129100, 1138441.0, 1053], [20240828, 8.81, 8.81, 8.83, 8.8, 8.82, 137600, 1212960.0, 1054], [20240828, 8.82, 8.82, 8.82, 8.81, 8.81, 17000, 150191.3, 1055], [20240828, 8.81, 8.81, 8.83, 8.81, 8.81, 224600, 1979396.0, 1056], [20240828, 8.81, 8.82, 8.83, 8.81, 8.81, 84800, 748126.0, 1057], [20240828, 8.81, 8.81, 8.82, 8.81, 8.82, 17500, 154259.0, 1058], [20240828, 8.82, 8.81, 8.83, 8.81, 8.81, 71100, 627125.0, 1059], [20240828, 8.81, 8.83, 8.83, 8.81, 8.82, 36000, 317441.0, 1100], [20240828, 8.82, 8.81, 8.82, 8.81, 8.81, 128500, 1132096.0, 1101], [20240828, 8.81, 8.81, 8.83, 8.8, 8.81, 102100, 899869.0, 1102], [20240828, 8.81, 8.82, 8.82, 8.8, 8.81, 141800, 1249043.0, 1103], [20240828, 8.81, 8.82, 8.84, 8.82, 8.83, 304100, 2684616.0, 1104], [20240828, 8.83, 8.82, 8.84, 8.82, 8.83, 17300, 152795.0, 1105], [20240828, 8.83, 8.83, 8.84, 8.83, 8.84, 57000, 503319.0, 1106], [20240828, 8.84, 8.83, 8.85, 8.83, 8.84, 212000, 1874314.75, 1107], [20240828, 8.84, 8.84, 8.85, 8.84, 8.85, 27200, 240579.84, 1108], [20240828, 8.85, 8.85, 8.85, 8.84, 8.84, 36000, 318271.0, 1109], [20240828, 8.84, 8.84, 8.85, 8.84, 8.84, 63600, 562502.0, 1110], [20240828, 8.84, 8.85, 8.85, 8.84, 8.85, 37400, 330693.0, 1111], [20240828, 8.85, 8.84, 8.85, 8.84, 8.84, 25900, 229034.0, 1112], [20240828, 8.84, 8.84, 8.84, 8.84, 8.84, 59700, 527753.0, 1113], [20240828, 8.84, 8.84, 8.85, 8.84, 8.85, 62000, 548526.0, 1114], [20240828, 8.85, 8.84, 8.85, 8.84, 8.84, 28400, 251110.0, 1115], [20240828, 8.84, 8.84, 8.86, 8.84, 8.85, 101600, 899076.0, 1116], [20240828, 8.85, 8.85, 8.85, 8.84, 8.85, 57700, 510618.0, 1117], [20240828, 8.85, 8.85, 8.86, 8.85, 8.85, 21400, 189483.0, 1118], [20240828, 8.85, 8.85, 8.86, 8.85, 8.86, 34000, 301115.0, 1119], [20240828, 8.86, 8.85, 8.86, 8.85, 8.86, 51700, 457871.0, 1120], [20240828, 8.86, 8.86, 8.87, 8.86, 8.87, 149300, 1322904.0, 1121], [20240828, 8.87, 8.86, 8.87, 8.86, 8.87, 34600, 306837.0, 1122], [20240828, 8.87, 8.87, 8.87, 8.85, 8.85, 247100, 2188457.0, 1123], [20240828, 8.85, 8.85, 8.86, 8.85, 8.85, 11700, 103573.0, 1124], [20240828, 8.85, 8.85, 8.85, 8.84, 8.85, 91300, 807830.0, 1125], [20240828, 8.85, 8.86, 8.87, 8.85, 8.86, 215900, 1912160.0, 1126], [20240828, 8.86, 8.86, 8.86, 8.85, 8.86, 50400, 446288.0, 1127], [20240828, 8.86, 8.86, 8.87, 8.85, 8.85, 194900, 1726237.0, 1128], [20240828, 8.85, 8.85, 8.86, 8.85, 8.85, 38300, 339255.0, 1129], [20240828, 8.85, 8.85, 8.87, 8.85, 8.85, 76300, 675405.0, 1130], [20240828, 8.85, 8.84, 8.85, 8.84, 8.84, 250100, 2211920.0, 1301], [20240828, 8.84, 8.85, 8.85, 8.83, 8.83, 96100, 849108.0, 1302], [20240828, 8.83, 8.83, 8.83, 8.82, 8.83, 84800, 748580.0, 1303], [20240828, 8.83, 8.82, 8.83, 8.82, 8.82, 59300, 523244.0, 1304], [20240828, 8.82, 8.82, 8.84, 8.82, 8.83, 176700, 1560109.0, 1305], [20240828, 8.83, 8.83, 8.84, 8.82, 8.83, 102600, 905941.0, 1306], [20240828, 8.83, 8.84, 8.84, 8.83, 8.83, 110600, 976564.0, 1307], [20240828, 8.83, 8.84, 8.84, 8.82, 8.83, 71400, 630516.0, 1308], [20240828, 8.83, 8.82, 8.83, 8.82, 8.83, 122500, 1080804.0, 1309], [20240828, 8.83, 8.83, 8.83, 8.82, 8.82, 18900, 166768.0, 1310], [20240828, 8.82, 8.82, 8.83, 8.81, 8.82, 96600, 852195.0, 1311], [20240828, 8.82, 8.81, 8.82, 8.81, 8.82, 101900, 898478.0, 1312], [20240828, 8.82, 8.82, 8.83, 8.82, 8.83, 28200, 248952.0, 1313], [20240828, 8.83, 8.83, 8.83, 8.81, 8.81, 68200, 601560.0, 1314], [20240828, 8.81, 8.82, 8.82, 8.81, 8.81, 55500, 489189.0, 1315], [20240828, 8.81, 8.82, 8.82, 8.81, 8.81, 54400, 479679.0, 1316], [20240828, 8.81, 8.82, 8.82, 8.81, 8.81, 26000, 229195.0, 1317], [20240828, 8.81, 8.82, 8.82, 8.81, 8.82, 17300, 152527.0, 1318], [20240828, 8.82, 8.82, 8.82, 8.81, 8.82, 33100, 291878.0, 1319], [20240828, 8.82, 8.82, 8.82, 8.81, 8.81, 33700, 297156.0, 1320], [20240828, 8.81, 8.81, 8.82, 8.81, 8.81, 51700, 455537.0, 1321], [20240828, 8.81, 8.81, 8.82, 8.81, 8.81, 90600, 798300.0, 1322], [20240828, 8.81, 8.82, 8.82, 8.81, 8.82, 73400, 647118.0, 1323], [20240828, 8.82, 8.81, 8.82, 8.81, 8.81, 41400, 364735.0, 1324], [20240828, 8.81, 8.81, 8.82, 8.81, 8.82, 31700, 279405.0, 1325], [20240828, 8.82, 8.81, 8.82, 8.8, 8.82, 134000, 1180679.0, 1326], [20240828, 8.82, 8.81, 8.82, 8.81, 8.82, 9000, 79297.0, 1327], [20240828, 8.82, 8.81, 8.82, 8.81, 8.82, 20300, 178929.0, 1328], [20240828, 8.82, 8.82, 8.82, 8.81, 8.81, 104100, 917338.0, 1329], [20240828, 8.81, 8.81, 8.82, 8.81, 8.82, 33100, 291680.0, 1330], [20240828, 8.82, 8.81, 8.82, 8.81, 8.81, 141100, 1243070.0, 1331], [20240828, 8.81, 8.82, 8.82, 8.8, 8.81, 87600, 771679.0, 1332], [20240828, 8.81, 8.81, 8.81, 8.8, 8.8, 67800, 597294.0, 1333], [20240828, 8.8, 8.8, 8.82, 8.8, 8.82, 41800, 368124.03, 1334], [20240828, 8.82, 8.81, 8.82, 8.81, 8.81, 17300, 152468.0, 1335], [20240828, 8.81, 8.81, 8.81, 8.79, 8.8, 430200, 3786016.0, 1336], [20240828, 8.8, 8.8, 8.81, 8.79, 8.79, 69100, 607527.0, 1337], [20240828, 8.79, 8.8, 8.8, 8.79, 8.79, 31400, 276059.0, 1338], [20240828, 8.79, 8.8, 8.8, 8.79, 8.79, 35800, 315003.0, 1339], [20240828, 8.79, 8.79, 8.8, 8.79, 8.79, 62200, 546845.0, 1340], [20240828, 8.79, 8.79, 8.8, 8.78, 8.78, 227300, 1997589.0, 1341], [20240828, 8.78, 8.79, 8.79, 8.78, 8.78, 47000, 413081.0, 1342], [20240828, 8.78, 8.79, 8.79, 8.77, 8.78, 327200, 2872803.0, 1343], [20240828, 8.78, 8.78, 8.79, 8.78, 8.78, 56700, 497831.0, 1344], [20240828, 8.78, 8.78, 8.78, 8.77, 8.78, 135300, 1187890.0, 1345], [20240828, 8.78, 8.78, 8.78, 8.77, 8.77, 199500, 1749727.0, 1346], [20240828, 8.77, 8.77, 8.78, 8.77, 8.77, 59600, 522693.0, 1347], [20240828, 8.77, 8.77, 8.78, 8.76, 8.77, 1029800, 9023167.0, 1348], [20240828, 8.77, 8.78, 8.78, 8.77, 8.77, 70700, 620230.0, 1349], [20240828, 8.77, 8.77, 8.78, 8.77, 8.77, 123400, 1082283.0, 1350], [20240828, 8.77, 8.78, 8.78, 8.77, 8.77, 111600, 978843.0, 1351], [20240828, 8.77, 8.77, 8.8, 8.77, 8.8, 410500, 3604026.0, 1352], [20240828, 8.8, 8.8, 8.8, 8.79, 8.79, 58500, 514330.0, 1353], [20240828, 8.79, 8.79, 8.79, 8.78, 8.79, 17400, 152889.0, 1354], [20240828, 8.79, 8.79, 8.8, 8.78, 8.8, 54400, 478236.0, 1355], [20240828, 8.8, 8.8, 8.8, 8.78, 8.79, 141700, 1245128.0, 1356], [20240828, 8.79, 8.78, 8.78, 8.77, 8.78, 203900, 1789155.0, 1357], [20240828, 8.78, 8.78, 8.78, 8.77, 8.78, 165900, 1456209.0, 1358], [20240828, 8.78, 8.79, 8.79, 8.78, 8.78, 100500, 882229.0, 1359], [20240828, 8.78, 8.78, 8.79, 8.78, 8.79, 109500, 961109.0, 1400], [20240828, 8.79, 8.78, 8.79, 8.78, 8.79, 29500, 259221.0, 1401], [20240828, 8.79, 8.79, 8.79, 8.78, 8.79, 43800, 384702.0, 1402], [20240828, 8.79, 8.79, 8.79, 8.78, 8.78, 43900, 385760.0, 1403], [20240828, 8.78, 8.79, 8.79, 8.78, 8.79, 26200, 230258.0, 1404], [20240828, 8.79, 8.79, 8.8, 8.79, 8.79, 116400, 1023707.5, 1405], [20240828, 8.79, 8.8, 8.8, 8.79, 8.79, 57200, 502891.0, 1406], [20240828, 8.79, 8.8, 8.8, 8.79, 8.79, 28100, 247247.0, 1407], [20240828, 8.79, 8.8, 8.8, 8.79, 8.79, 30500, 268203.0, 1408], [20240828, 8.79, 8.8, 8.8, 8.79, 8.79, 26800, 235797.0, 1409], [20240828, 8.79, 8.79, 8.8, 8.79, 8.79, 83100, 730876.0, 1410], [20240828, 8.79, 8.8, 8.8, 8.79, 8.8, 25900, 227767.0, 1411], [20240828, 8.8, 8.79, 8.8, 8.79, 8.79, 78900, 693649.0, 1412], [20240828, 8.79, 8.79, 8.8, 8.79, 8.8, 77600, 682285.0, 1413], [20240828, 8.8, 8.79, 8.8, 8.79, 8.8, 88700, 779077.75, 1414], [20240828, 8.8, 8.79, 8.8, 8.79, 8.8, 76800, 675168.0, 1415], [20240828, 8.8, 8.79, 8.8, 8.79, 8.79, 19800, 174140.0, 1416], [20240828, 8.79, 8.8, 8.8, 8.79, 8.79, 34300, 301558.0, 1417], [20240828, 8.79, 8.79, 8.8, 8.79, 8.79, 26500, 232969.0, 1418], [20240828, 8.79, 8.8, 8.8, 8.79, 8.79, 50600, 445025.84, 1419], [20240828, 8.79, 8.79, 8.8, 8.79, 8.8, 352600, 3101015.0, 1420], [20240828, 8.8, 8.8, 8.8, 8.79, 8.8, 3300, 29033.0, 1421], [20240828, 8.8, 8.79, 8.8, 8.79, 8.79, 20400, 179444.0, 1422], [20240828, 8.79, 8.8, 8.8, 8.79, 8.8, 24900, 219549.81, 1423], [20240828, 8.8, 8.8, 8.8, 8.79, 8.8, 46400, 408307.0, 1424], [20240828, 8.8, 8.8, 8.8, 8.79, 8.8, 76900, 676644.0, 1425], [20240828, 8.8, 8.8, 8.8, 8.79, 8.8, 40500, 356333.0, 1426], [20240828, 8.8, 8.8, 8.8, 8.79, 8.79, 21900, 192652.0, 1427], [20240828, 8.79, 8.79, 8.81, 8.79, 8.81, 220000, 1937091.0, 1428], [20240828, 8.81, 8.81, 8.81, 8.79, 8.8, 306200, 2693954.0, 1429], [20240828, 8.8, 8.8, 8.81, 8.8, 8.81, 102900, 906171.0, 1430], [20240828, 8.81, 8.8, 8.81, 8.8, 8.81, 121400, 1069504.0, 1431], [20240828, 8.81, 8.81, 8.82, 8.8, 8.82, 110700, 975435.0, 1432], [20240828, 8.82, 8.82, 8.83, 8.81, 8.82, 153500, 1353900.0, 1433], [20240828, 8.82, 8.83, 8.83, 8.81, 8.83, 141200, 1246195.0, 1434], [20240828, 8.83, 8.83, 8.83, 8.81, 8.82, 370600, 3270444.0, 1435], [20240828, 8.82, 8.83, 8.83, 8.82, 8.83, 126500, 1116954.0, 1436], [20240828, 8.83, 8.83, 8.84, 8.83, 8.83, 206300, 1822203.0, 1437], [20240828, 8.83, 8.84, 8.84, 8.82, 8.83, 169800, 1499552.0, 1438], [20240828, 8.83, 8.82, 8.82, 8.81, 8.82, 329100, 2901919.0, 1439], [20240828, 8.82, 8.81, 8.82, 8.81, 8.81, 150500, 1326128.0, 1440], [20240828, 8.81, 8.82, 8.82, 8.8, 8.81, 207500, 1828593.0, 1441], [20240828, 8.81, 8.82, 8.82, 8.81, 8.82, 89500, 788938.0, 1442], [20240828, 8.82, 8.82, 8.82, 8.8, 8.81, 96100, 846869.0, 1443], [20240828, 8.81, 8.82, 8.82, 8.81, 8.81, 42100, 371237.0, 1444], [20240828, 8.81, 8.82, 8.83, 8.82, 8.83, 128500, 1133999.0, 1445], [20240828, 8.83, 8.83, 8.83, 8.81, 8.82, 171000, 1508945.0, 1446], [20240828, 8.82, 8.82, 8.82, 8.81, 8.81, 67600, 596029.0, 1447], [20240828, 8.81, 8.81, 8.82, 8.81, 8.82, 373300, 3291133.0, 1448], [20240828, 8.82, 8.82, 8.83, 8.82, 8.83, 246300, 2173054.0, 1449], [20240828, 8.83, 8.83, 8.84, 8.82, 8.83, 202300, 1787374.0, 1450], [20240828, 8.83, 8.83, 8.84, 8.82, 8.83, 291600, 2573834.0, 1451], [20240828, 8.83, 8.82, 8.84, 8.82, 8.84, 249300, 2201451.0, 1452], [20240828, 8.84, 8.83, 8.84, 8.83, 8.84, 324000, 2862133.0, 1453], [20240828, 8.84, 8.83, 8.84, 8.82, 8.84, 385500, 3406291.0, 1454], [20240828, 8.84, 8.84, 8.85, 8.83, 8.85, 487100, 4305386.0, 1455], [20240828, 8.85, 8.84, 8.85, 8.83, 8.84, 568800, 5025956.0, 1456], [20240828, 8.84, 8.84, 8.84, 8.81, 8.81, 301100, 2657759.0, 1457], [20240828, 8.81, 8.81, 8.81, 8.81, 8.81, 0, 0.0, 1458], [20240828, 8.81, 8.81, 8.81, 8.81, 8.81, 0, 0.0, 1459], [20240828, 8.81, 8.82, 8.82, 8.82, 8.82, 584400, 5154408.0, 1500], [20240829, 8.82, 8.82, 8.82, 8.74, 8.74, 1080600, 9488591.0, 931], [20240829, 8.74, 8.74, 8.78, 8.74, 8.77, 352900, 3091908.0, 932], [20240829, 8.77, 8.78, 8.81, 8.78, 8.81, 169200, 1488724.0, 933], [20240829, 8.81, 8.8, 8.81, 8.79, 8.8, 332900, 2930229.0, 934], [20240829, 8.8, 8.8, 8.81, 8.79, 8.81, 84100, 740121.0, 935], [20240829, 8.81, 8.82, 8.83, 8.81, 8.82, 141000, 1243839.75, 936], [20240829, 8.82, 8.83, 8.83, 8.8, 8.8, 137100, 1208258.0, 937], [20240829, 8.8, 8.8, 8.81, 8.79, 8.8, 280500, 2469383.0, 938], [20240829, 8.8, 8.79, 8.8, 8.79, 8.8, 266000, 2340423.0, 939], [20240829, 8.8, 8.79, 8.8, 8.78, 8.78, 189400, 1664656.0, 940], [20240829, 8.78, 8.78, 8.78, 8.76, 8.76, 148700, 1303656.0, 941], [20240829, 8.76, 8.75, 8.76, 8.75, 8.75, 247700, 2168430.0, 942], [20240829, 8.75, 8.74, 8.76, 8.74, 8.75, 188500, 1649216.0, 943], [20240829, 8.75, 8.74, 8.75, 8.74, 8.75, 99900, 873991.0, 944], [20240829, 8.75, 8.75, 8.75, 8.73, 8.74, 388300, 3394916.0, 945], [20240829, 8.74, 8.73, 8.74, 8.72, 8.72, 542400, 4732522.0, 946], [20240829, 8.72, 8.72, 8.72, 8.7, 8.71, 417600, 3638654.0, 947], [20240829, 8.71, 8.71, 8.72, 8.71, 8.72, 407500, 3551103.0, 948], [20240829, 8.72, 8.73, 8.75, 8.73, 8.74, 237400, 2074122.0, 949], [20240829, 8.74, 8.74, 8.75, 8.73, 8.74, 171200, 1496391.0, 950], [20240829, 8.74, 8.73, 8.73, 8.71, 8.72, 297600, 2596385.0, 951], [20240829, 8.72, 8.71, 8.72, 8.71, 8.72, 115400, 1005831.0, 952], [20240829, 8.72, 8.71, 8.72, 8.71, 8.72, 211600, 1844549.0, 953], [20240829, 8.72, 8.73, 8.73, 8.71, 8.72, 260200, 2268062.0, 954], [20240829, 8.72, 8.71, 8.72, 8.69, 8.7, 570700, 4966716.0, 955], [20240829, 8.7, 8.71, 8.71, 8.69, 8.7, 300300, 2612039.0, 956], [20240829, 8.7, 8.7, 8.7, 8.68, 8.69, 317200, 2757653.0, 957], [20240829, 8.69, 8.69, 8.69, 8.68, 8.69, 479500, 4163961.0, 958], [20240829, 8.69, 8.68, 8.69, 8.67, 8.69, 192100, 1667586.0, 959], [20240829, 8.69, 8.68, 8.69, 8.68, 8.68, 182000, 1580350.0, 1000], [20240829, 8.68, 8.68, 8.68, 8.66, 8.67, 324600, 2814029.0, 1001], [20240829, 8.67, 8.66, 8.67, 8.66, 8.66, 192300, 1666925.0, 1002], [20240829, 8.66, 8.67, 8.67, 8.65, 8.66, 522800, 4530245.0, 1003], [20240829, 8.66, 8.66, 8.66, 8.65, 8.65, 144500, 1250800.0, 1004], [20240829, 8.65, 8.66, 8.66, 8.64, 8.65, 506900, 4385252.0, 1005], [20240829, 8.65, 8.65, 8.65, 8.62, 8.63, 723900, 6250936.0, 1006], [20240829, 8.63, 8.64, 8.66, 8.64, 8.66, 790800, 6838495.0, 1007], [20240829, 8.66, 8.66, 8.66, 8.63, 8.64, 538900, 4659007.0, 1008], [20240829, 8.64, 8.64, 8.64, 8.63, 8.64, 131900, 1139522.0, 1009], [20240829, 8.64, 8.64, 8.64, 8.62, 8.63, 554000, 4780145.0, 1010], [20240829, 8.63, 8.64, 8.64, 8.61, 8.63, 357500, 3083576.0, 1011], [20240829, 8.63, 8.63, 8.64, 8.62, 8.62, 502100, 4334472.0, 1012], [20240829, 8.62, 8.63, 8.63, 8.62, 8.63, 191400, 1651708.0, 1013], [20240829, 8.63, 8.63, 8.64, 8.62, 8.63, 140400, 1211092.62, 1014], [20240829, 8.63, 8.63, 8.63, 8.61, 8.63, 603400, 5199188.5, 1015], [20240829, 8.63, 8.62, 8.63, 8.62, 8.62, 139300, 1200857.0, 1016], [20240829, 8.62, 8.61, 8.62, 8.6, 8.6, 961000, 8268217.0, 1017], [20240829, 8.6, 8.59, 8.61, 8.59, 8.6, 458200, 3940216.0, 1018], [20240829, 8.6, 8.6, 8.61, 8.59, 8.6, 281500, 2421505.0, 1019], [20240829, 8.6, 8.61, 8.61, 8.6, 8.61, 219300, 1886736.0, 1020], [20240829, 8.61, 8.61, 8.61, 8.59, 8.59, 219100, 1884936.0, 1021], [20240829, 8.59, 8.59, 8.6, 8.59, 8.59, 380200, 3267122.0, 1022], [20240829, 8.59, 8.59, 8.6, 8.59, 8.6, 273900, 2355008.0, 1023], [20240829, 8.6, 8.6, 8.62, 8.6, 8.6, 507000, 4364415.5, 1024], [20240829, 8.6, 8.6, 8.63, 8.6, 8.62, 351800, 3030465.0, 1025], [20240829, 8.62, 8.62, 8.62, 8.61, 8.61, 85400, 735724.0, 1026], [20240829, 8.61, 8.62, 8.62, 8.61, 8.62, 131400, 1132449.0, 1027], [20240829, 8.62, 8.62, 8.63, 8.61, 8.62, 155300, 1338435.0, 1028], [20240829, 8.62, 8.62, 8.63, 8.62, 8.62, 258400, 2227707.0, 1029], [20240829, 8.62, 8.63, 8.65, 8.63, 8.65, 297200, 2568115.0, 1030], [20240829, 8.65, 8.65, 8.66, 8.64, 8.65, 857200, 7417416.0, 1031], [20240829, 8.65, 8.65, 8.65, 8.62, 8.63, 255500, 2207151.0, 1032], [20240829, 8.63, 8.64, 8.64, 8.62, 8.62, 35700, 308125.0, 1033], [20240829, 8.62, 8.63, 8.63, 8.62, 8.62, 112800, 972839.0, 1034], [20240829, 8.62, 8.62, 8.63, 8.62, 8.63, 120000, 1034685.0, 1035], [20240829, 8.63, 8.63, 8.63, 8.62, 8.62, 215200, 1855417.0, 1036], [20240829, 8.62, 8.62, 8.62, 8.6, 8.6, 301300, 2592766.0, 1037], [20240829, 8.6, 8.6, 8.61, 8.58, 8.59, 372100, 3197375.0, 1038], [20240829, 8.59, 8.59, 8.6, 8.58, 8.59, 123900, 1064040.0, 1039], [20240829, 8.59, 8.6, 8.6, 8.58, 8.6, 214700, 1845088.0, 1040], [20240829, 8.6, 8.59, 8.6, 8.58, 8.58, 222200, 1909424.0, 1041], [20240829, 8.58, 8.58, 8.6, 8.58, 8.59, 231600, 1989314.0, 1042], [20240829, 8.59, 8.59, 8.6, 8.59, 8.59, 118100, 1014615.0, 1043], [20240829, 8.59, 8.6, 8.6, 8.59, 8.59, 175800, 1510969.0, 1044], [20240829, 8.59, 8.6, 8.61, 8.59, 8.61, 319800, 2750042.0, 1045], [20240829, 8.61, 8.62, 8.62, 8.6, 8.6, 149300, 1285534.0, 1046], [20240829, 8.6, 8.6, 8.61, 8.6, 8.6, 354400, 3046737.0, 1047], [20240829, 8.6, 8.6, 8.6, 8.58, 8.59, 212700, 1826909.0, 1048], [20240829, 8.59, 8.59, 8.59, 8.58, 8.59, 134900, 1158860.0, 1049], [20240829, 8.59, 8.59, 8.6, 8.58, 8.59, 233200, 2002986.0, 1050], [20240829, 8.59, 8.59, 8.59, 8.57, 8.58, 1305700, 11203208.0, 1051], [20240829, 8.58, 8.58, 8.58, 8.57, 8.58, 87900, 753974.0, 1052], [20240829, 8.58, 8.58, 8.59, 8.58, 8.58, 130700, 1122063.0, 1053], [20240829, 8.58, 8.59, 8.59, 8.58, 8.58, 96300, 826601.0, 1054], [20240829, 8.58, 8.59, 8.59, 8.58, 8.59, 85200, 731768.0, 1055], [20240829, 8.59, 8.59, 8.59, 8.56, 8.56, 739100, 6334956.0, 1056], [20240829, 8.56, 8.56, 8.57, 8.55, 8.55, 195700, 1674540.0, 1057], [20240829, 8.55, 8.55, 8.56, 8.54, 8.55, 492000, 4208293.0, 1058], [20240829, 8.55, 8.56, 8.56, 8.55, 8.56, 66300, 567076.31, 1059], [20240829, 8.56, 8.55, 8.56, 8.55, 8.56, 99500, 850749.0, 1100], [20240829, 8.56, 8.55, 8.56, 8.54, 8.55, 223000, 1906716.0, 1101], [20240829, 8.55, 8.55, 8.56, 8.54, 8.55, 219000, 1872637.0, 1102], [20240829, 8.55, 8.54, 8.55, 8.54, 8.54, 120800, 1032279.0, 1103], [20240829, 8.54, 8.54, 8.55, 8.54, 8.54, 334500, 2857033.0, 1104], [20240829, 8.54, 8.54, 8.55, 8.53, 8.54, 133200, 1137606.0, 1105], [20240829, 8.54, 8.54, 8.55, 8.54, 8.55, 144600, 1235063.0, 1106], [20240829, 8.55, 8.54, 8.55, 8.54, 8.54, 138500, 1183503.0, 1107], [20240829, 8.54, 8.54, 8.57, 8.54, 8.57, 506300, 4332598.0, 1108], [20240829, 8.57, 8.57, 8.58, 8.56, 8.57, 276500, 2370288.0, 1109], [20240829, 8.57, 8.57, 8.57, 8.57, 8.57, 83900, 718652.0, 1110], [20240829, 8.57, 8.57, 8.57, 8.55, 8.55, 236900, 2026760.0, 1111], [20240829, 8.55, 8.55, 8.55, 8.54, 8.54, 36800, 314565.0, 1112], [20240829, 8.54, 8.54, 8.55, 8.54, 8.55, 81500, 696634.0, 1113], [20240829, 8.55, 8.55, 8.56, 8.55, 8.55, 77900, 666066.0, 1114], [20240829, 8.55, 8.55, 8.56, 8.54, 8.55, 290000, 2478684.0, 1115], [20240829, 8.55, 8.54, 8.55, 8.53, 8.54, 234800, 2005024.0, 1116], [20240829, 8.54, 8.55, 8.55, 8.54, 8.55, 131900, 1127572.0, 1117], [20240829, 8.55, 8.55, 8.55, 8.54, 8.55, 30500, 260754.0, 1118], [20240829, 8.55, 8.54, 8.55, 8.54, 8.54, 137900, 1178350.0, 1119], [20240829, 8.54, 8.55, 8.55, 8.54, 8.55, 110200, 941787.0, 1120], [20240829, 8.55, 8.55, 8.56, 8.55, 8.56, 425600, 3639906.0, 1121], [20240829, 8.56, 8.56, 8.56, 8.55, 8.56, 53200, 455379.0, 1122], [20240829, 8.56, 8.56, 8.57, 8.56, 8.56, 172000, 1472526.0, 1123], [20240829, 8.56, 8.56, 8.56, 8.55, 8.56, 140100, 1199167.0, 1124], [20240829, 8.56, 8.56, 8.57, 8.55, 8.57, 86400, 739621.0, 1125], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 225300, 1929748.0, 1126], [20240829, 8.57, 8.56, 8.58, 8.56, 8.56, 137500, 1177668.0, 1127], [20240829, 8.56, 8.57, 8.57, 8.56, 8.56, 118600, 1015523.0, 1128], [20240829, 8.56, 8.56, 8.57, 8.56, 8.56, 125700, 1076032.5, 1129], [20240829, 8.56, 8.56, 8.57, 8.55, 8.57, 101900, 872338.0, 1130], [20240829, 8.57, 8.57, 8.57, 8.56, 8.57, 506500, 4338069.0, 1301], [20240829, 8.57, 8.58, 8.59, 8.58, 8.59, 293700, 2519213.0, 1302], [20240829, 8.59, 8.59, 8.61, 8.58, 8.59, 399500, 3432528.0, 1303], [20240829, 8.59, 8.6, 8.61, 8.59, 8.59, 116600, 1002626.0, 1304], [20240829, 8.59, 8.59, 8.59, 8.58, 8.58, 66800, 573805.0, 1305], [20240829, 8.58, 8.59, 8.59, 8.58, 8.59, 81700, 701747.0, 1306], [20240829, 8.59, 8.58, 8.6, 8.58, 8.59, 49300, 423566.0, 1307], [20240829, 8.59, 8.6, 8.6, 8.58, 8.59, 119700, 1028219.0, 1308], [20240829, 8.59, 8.58, 8.59, 8.58, 8.59, 67600, 580530.0, 1309], [20240829, 8.59, 8.59, 8.59, 8.58, 8.59, 87900, 754936.0, 1310], [20240829, 8.59, 8.59, 8.6, 8.59, 8.59, 181100, 1556626.0, 1311], [20240829, 8.59, 8.6, 8.6, 8.59, 8.6, 118000, 1014694.0, 1312], [20240829, 8.6, 8.6, 8.6, 8.59, 8.59, 183100, 1573637.0, 1313], [20240829, 8.59, 8.58, 8.6, 8.58, 8.6, 95000, 815963.0, 1314], [20240829, 8.6, 8.59, 8.6, 8.59, 8.59, 65500, 563229.0, 1315], [20240829, 8.59, 8.59, 8.59, 8.58, 8.59, 92400, 793637.0, 1316], [20240829, 8.59, 8.58, 8.59, 8.58, 8.59, 89300, 766651.0, 1317], [20240829, 8.59, 8.59, 8.59, 8.57, 8.57, 306500, 2629935.0, 1318], [20240829, 8.57, 8.57, 8.58, 8.57, 8.58, 94600, 810897.0, 1319], [20240829, 8.58, 8.58, 8.58, 8.57, 8.58, 33100, 283806.0, 1320], [20240829, 8.58, 8.57, 8.58, 8.57, 8.58, 104300, 893542.12, 1321], [20240829, 8.58, 8.57, 8.58, 8.57, 8.57, 181800, 1558834.88, 1322], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 52400, 448765.0, 1323], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 64100, 549186.0, 1324], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 100500, 860918.0, 1325], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 47600, 407797.0, 1326], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 43700, 374324.0, 1327], [20240829, 8.57, 8.56, 8.57, 8.56, 8.56, 44300, 379488.0, 1328], [20240829, 8.56, 8.56, 8.57, 8.56, 8.57, 140500, 1203278.0, 1329], [20240829, 8.57, 8.57, 8.57, 8.55, 8.56, 205900, 1762523.0, 1330], [20240829, 8.56, 8.55, 8.56, 8.55, 8.55, 126900, 1086190.0, 1331], [20240829, 8.55, 8.56, 8.56, 8.55, 8.56, 49700, 425296.0, 1332], [20240829, 8.56, 8.55, 8.56, 8.55, 8.56, 47500, 406458.0, 1333], [20240829, 8.56, 8.56, 8.56, 8.55, 8.56, 342900, 2932509.0, 1334], [20240829, 8.56, 8.55, 8.55, 8.54, 8.55, 86000, 735187.0, 1335], [20240829, 8.55, 8.55, 8.55, 8.54, 8.55, 47400, 405255.0, 1336], [20240829, 8.55, 8.55, 8.56, 8.54, 8.56, 95300, 814793.0, 1337], [20240829, 8.56, 8.55, 8.55, 8.55, 8.55, 90500, 773763.0, 1338], [20240829, 8.55, 8.55, 8.56, 8.55, 8.55, 129600, 1108250.0, 1339], [20240829, 8.55, 8.56, 8.56, 8.55, 8.55, 54200, 463784.0, 1340], [20240829, 8.55, 8.56, 8.57, 8.55, 8.57, 167900, 1437491.75, 1341], [20240829, 8.57, 8.57, 8.58, 8.56, 8.58, 134700, 1153852.12, 1342], [20240829, 8.58, 8.58, 8.58, 8.57, 8.58, 65300, 560209.0, 1343], [20240829, 8.58, 8.58, 8.59, 8.57, 8.59, 56000, 480532.0, 1344], [20240829, 8.59, 8.59, 8.61, 8.58, 8.61, 170200, 1463380.5, 1345], [20240829, 8.61, 8.6, 8.61, 8.6, 8.6, 79800, 686937.0, 1346], [20240829, 8.6, 8.61, 8.62, 8.6, 8.61, 367500, 3164864.0, 1347], [20240829, 8.61, 8.61, 8.62, 8.61, 8.61, 199700, 1720408.0, 1348], [20240829, 8.61, 8.62, 8.62, 8.6, 8.62, 525300, 4526949.0, 1349], [20240829, 8.62, 8.61, 8.62, 8.61, 8.62, 44300, 381805.0, 1350], [20240829, 8.62, 8.61, 8.62, 8.6, 8.61, 222100, 1911960.0, 1351], [20240829, 8.61, 8.6, 8.61, 8.59, 8.61, 113600, 977258.0, 1352], [20240829, 8.61, 8.6, 8.61, 8.6, 8.6, 173000, 1487521.0, 1353], [20240829, 8.6, 8.6, 8.6, 8.59, 8.6, 47000, 404150.0, 1354], [20240829, 8.6, 8.6, 8.6, 8.59, 8.59, 60600, 520961.0, 1355], [20240829, 8.59, 8.6, 8.6, 8.59, 8.59, 79100, 679951.0, 1356], [20240829, 8.59, 8.6, 8.6, 8.58, 8.59, 132900, 1141760.0, 1357], [20240829, 8.59, 8.6, 8.6, 8.59, 8.59, 64100, 550898.0, 1358], [20240829, 8.59, 8.59, 8.6, 8.59, 8.59, 73900, 634961.0, 1359], [20240829, 8.59, 8.59, 8.59, 8.58, 8.59, 43500, 373571.0, 1400], [20240829, 8.59, 8.58, 8.59, 8.58, 8.59, 578200, 4953515.5, 1401], [20240829, 8.59, 8.59, 8.59, 8.58, 8.59, 539900, 4626046.0, 1402], [20240829, 8.59, 8.59, 8.59, 8.58, 8.58, 133800, 1149263.0, 1403], [20240829, 8.58, 8.58, 8.59, 8.58, 8.59, 46900, 402535.0, 1404], [20240829, 8.59, 8.58, 8.59, 8.57, 8.57, 524700, 4494155.0, 1405], [20240829, 8.57, 8.57, 8.58, 8.57, 8.57, 58100, 498176.0, 1406], [20240829, 8.57, 8.58, 8.58, 8.57, 8.58, 44100, 378214.0, 1407], [20240829, 8.58, 8.57, 8.58, 8.57, 8.58, 46800, 401345.0, 1408], [20240829, 8.58, 8.57, 8.57, 8.56, 8.56, 244400, 2093560.0, 1409], [20240829, 8.56, 8.57, 8.57, 8.56, 8.56, 27400, 234673.0, 1410], [20240829, 8.56, 8.56, 8.57, 8.56, 8.56, 73200, 626762.0, 1411], [20240829, 8.56, 8.56, 8.56, 8.55, 8.56, 197100, 1687156.0, 1412], [20240829, 8.56, 8.56, 8.56, 8.55, 8.55, 12600, 107818.0, 1413], [20240829, 8.55, 8.55, 8.56, 8.55, 8.56, 124000, 1061378.0, 1414], [20240829, 8.56, 8.56, 8.56, 8.55, 8.56, 65400, 559750.56, 1415], [20240829, 8.56, 8.55, 8.56, 8.55, 8.56, 34300, 293502.0, 1416], [20240829, 8.56, 8.56, 8.56, 8.55, 8.56, 62100, 531520.0, 1417], [20240829, 8.56, 8.56, 8.57, 8.55, 8.56, 115700, 990140.0, 1418], [20240829, 8.56, 8.57, 8.57, 8.56, 8.57, 119500, 1022992.94, 1419], [20240829, 8.57, 8.57, 8.59, 8.57, 8.57, 840800, 7208245.0, 1420], [20240829, 8.57, 8.58, 8.58, 8.57, 8.58, 280600, 2405317.0, 1421], [20240829, 8.58, 8.58, 8.58, 8.57, 8.57, 55600, 476916.0, 1422], [20240829, 8.57, 8.58, 8.58, 8.57, 8.58, 46900, 401732.53, 1423], [20240829, 8.58, 8.57, 8.58, 8.57, 8.57, 35000, 300243.0, 1424], [20240829, 8.57, 8.58, 8.58, 8.57, 8.58, 66100, 567070.0, 1425], [20240829, 8.58, 8.58, 8.58, 8.57, 8.57, 141500, 1212907.0, 1426], [20240829, 8.57, 8.57, 8.58, 8.57, 8.57, 22200, 190377.0, 1427], [20240829, 8.57, 8.58, 8.58, 8.57, 8.58, 82900, 711164.0, 1428], [20240829, 8.58, 8.58, 8.58, 8.57, 8.58, 90000, 771619.0, 1429], [20240829, 8.58, 8.57, 8.58, 8.57, 8.58, 86600, 742681.56, 1430], [20240829, 8.58, 8.58, 8.58, 8.57, 8.57, 106700, 915590.0, 1431], [20240829, 8.57, 8.57, 8.58, 8.57, 8.57, 122800, 1052574.0, 1432], [20240829, 8.57, 8.58, 8.58, 8.56, 8.57, 229600, 1966782.88, 1433], [20240829, 8.57, 8.57, 8.57, 8.56, 8.57, 30700, 263049.0, 1434], [20240829, 8.57, 8.57, 8.57, 8.56, 8.57, 19400, 166150.0, 1435], [20240829, 8.57, 8.57, 8.57, 8.56, 8.57, 27800, 238162.0, 1436], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 46500, 398284.0, 1437], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 45500, 389825.0, 1438], [20240829, 8.57, 8.57, 8.57, 8.56, 8.56, 40600, 347836.0, 1439], [20240829, 8.56, 8.56, 8.57, 8.56, 8.57, 76000, 650843.0, 1440], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 53200, 455799.0, 1441], [20240829, 8.57, 8.57, 8.57, 8.56, 8.57, 133500, 1143912.0, 1442], [20240829, 8.57, 8.57, 8.57, 8.56, 8.57, 180700, 1547571.0, 1443], [20240829, 8.57, 8.57, 8.58, 8.56, 8.58, 289100, 2477160.0, 1444], [20240829, 8.58, 8.57, 8.58, 8.56, 8.57, 256200, 2194898.0, 1445], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 173600, 1487916.88, 1446], [20240829, 8.57, 8.57, 8.57, 8.56, 8.56, 167900, 1438192.0, 1447], [20240829, 8.56, 8.57, 8.57, 8.56, 8.57, 99200, 849973.0, 1448], [20240829, 8.57, 8.56, 8.57, 8.56, 8.57, 117800, 1009133.0, 1449], [20240829, 8.57, 8.56, 8.57, 8.56, 8.56, 403300, 3452485.75, 1450], [20240829, 8.56, 8.56, 8.57, 8.56, 8.56, 206300, 1766486.0, 1451], [20240829, 8.56, 8.56, 8.57, 8.56, 8.57, 209800, 1796311.5, 1452], [20240829, 8.57, 8.56, 8.57, 8.55, 8.55, 222500, 1904510.0, 1453], [20240829, 8.55, 8.56, 8.56, 8.55, 8.55, 234800, 2009216.62, 1454], [20240829, 8.55, 8.55, 8.57, 8.55, 8.56, 231600, 1982715.0, 1455], [20240829, 8.56, 8.56, 8.57, 8.56, 8.56, 186900, 1600638.0, 1456], [20240829, 8.56, 8.56, 8.57, 8.56, 8.56, 581100, 4979766.0, 1457], [20240829, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1458], [20240829, 8.56, 8.56, 8.56, 8.56, 8.56, 0, 0.0, 1459], [20240829, 8.56, 8.55, 8.55, 8.55, 8.55, 788900, 6745420.0, 1500], [20240830, 8.55, 8.54, 8.54, 8.48, 8.51, 1735300, 14767851.0, 931], [20240830, 8.51, 8.52, 8.58, 8.52, 8.57, 345100, 2947907.75, 932], [20240830, 8.57, 8.57, 8.62, 8.57, 8.6, 858200, 7375383.0, 933], [20240830, 8.6, 8.6, 8.6, 8.57, 8.58, 474200, 4070140.0, 934], [20240830, 8.58, 8.57, 8.61, 8.57, 8.58, 757700, 6506834.0, 935], [20240830, 8.58, 8.58, 8.59, 8.56, 8.57, 634300, 5444049.5, 936], [20240830, 8.57, 8.56, 8.57, 8.55, 8.55, 207200, 1773698.0, 937], [20240830, 8.55, 8.55, 8.56, 8.55, 8.56, 106200, 908658.0, 938], [20240830, 8.56, 8.57, 8.57, 8.56, 8.56, 375300, 3213542.0, 939], [20240830, 8.56, 8.58, 8.58, 8.56, 8.56, 566500, 4856990.0, 940], [20240830, 8.56, 8.57, 8.57, 8.55, 8.56, 350700, 3003131.0, 941], [20240830, 8.56, 8.55, 8.57, 8.55, 8.57, 314000, 2689101.0, 942], [20240830, 8.57, 8.56, 8.58, 8.56, 8.56, 157900, 1352359.0, 943], [20240830, 8.56, 8.56, 8.57, 8.55, 8.55, 218000, 1866792.0, 944], [20240830, 8.55, 8.55, 8.57, 8.55, 8.57, 268600, 2296870.0, 945], [20240830, 8.57, 8.56, 8.57, 8.56, 8.56, 275000, 2354864.0, 946], [20240830, 8.56, 8.56, 8.57, 8.53, 8.54, 427300, 3653085.0, 947], [20240830, 8.54, 8.53, 8.54, 8.52, 8.53, 259400, 2213074.0, 948], [20240830, 8.53, 8.53, 8.54, 8.52, 8.52, 720000, 6137446.0, 949], [20240830, 8.52, 8.52, 8.52, 8.51, 8.51, 328100, 2793511.0, 950], [20240830, 8.51, 8.51, 8.52, 8.5, 8.5, 406500, 3459278.0, 951], [20240830, 8.5, 8.5, 8.52, 8.49, 8.51, 642700, 5465083.0, 952], [20240830, 8.51, 8.5, 8.52, 8.5, 8.52, 221900, 1887660.0, 953], [20240830, 8.52, 8.51, 8.52, 8.51, 8.52, 198800, 1693462.0, 954], [20240830, 8.52, 8.52, 8.53, 8.52, 8.53, 192800, 1643575.0, 955], [20240830, 8.53, 8.53, 8.54, 8.52, 8.53, 106400, 907415.0, 956], [20240830, 8.53, 8.52, 8.52, 8.5, 8.51, 322400, 2745023.0, 957], [20240830, 8.51, 8.5, 8.5, 8.49, 8.5, 1045400, 8875061.0, 958], [20240830, 8.5, 8.49, 8.5, 8.48, 8.48, 320100, 2716501.0, 959], [20240830, 8.48, 8.47, 8.49, 8.47, 8.49, 502300, 4260368.0, 1000], [20240830, 8.49, 8.49, 8.49, 8.47, 8.47, 475400, 4032070.0, 1001], [20240830, 8.47, 8.47, 8.49, 8.47, 8.48, 675000, 5721389.0, 1002], [20240830, 8.48, 8.47, 8.49, 8.47, 8.48, 263300, 2232036.0, 1003], [20240830, 8.48, 8.47, 8.49, 8.46, 8.47, 281200, 2383323.0, 1004], [20240830, 8.47, 8.46, 8.47, 8.44, 8.44, 487100, 4118656.0, 1005], [20240830, 8.44, 8.45, 8.46, 8.45, 8.45, 398300, 3364816.0, 1006], [20240830, 8.45, 8.45, 8.46, 8.44, 8.44, 239700, 2024718.0, 1007], [20240830, 8.44, 8.44, 8.46, 8.43, 8.44, 784400, 6626566.0, 1008], [20240830, 8.44, 8.44, 8.46, 8.44, 8.45, 321600, 2716473.0, 1009], [20240830, 8.45, 8.45, 8.46, 8.43, 8.45, 272300, 2298447.0, 1010], [20240830, 8.45, 8.45, 8.45, 8.42, 8.43, 408600, 3445682.0, 1011], [20240830, 8.43, 8.42, 8.43, 8.41, 8.42, 276400, 2327475.0, 1012], [20240830, 8.42, 8.41, 8.43, 8.41, 8.42, 654600, 5507566.0, 1013], [20240830, 8.42, 8.42, 8.42, 8.4, 8.41, 452900, 3807652.0, 1014], [20240830, 8.41, 8.41, 8.41, 8.39, 8.39, 265300, 2228429.0, 1015], [20240830, 8.39, 8.39, 8.42, 8.39, 8.41, 294800, 2476886.0, 1016], [20240830, 8.41, 8.41, 8.43, 8.4, 8.43, 317100, 2668532.0, 1017], [20240830, 8.43, 8.43, 8.44, 8.42, 8.43, 192000, 1617969.0, 1018], [20240830, 8.43, 8.43, 8.44, 8.42, 8.43, 86100, 725999.0, 1019], [20240830, 8.43, 8.44, 8.45, 8.43, 8.44, 236000, 1992160.0, 1020], [20240830, 8.44, 8.45, 8.45, 8.43, 8.44, 161600, 1364078.0, 1021], [20240830, 8.44, 8.43, 8.44, 8.42, 8.43, 352000, 2967553.0, 1022], [20240830, 8.43, 8.42, 8.43, 8.42, 8.43, 213600, 1799029.0, 1023], [20240830, 8.43, 8.43, 8.43, 8.42, 8.43, 95100, 801601.0, 1024], [20240830, 8.43, 8.43, 8.44, 8.42, 8.44, 109400, 922323.25, 1025], [20240830, 8.44, 8.43, 8.44, 8.43, 8.43, 271100, 2286492.0, 1026], [20240830, 8.43, 8.43, 8.43, 8.42, 8.43, 153600, 1293839.0, 1027], [20240830, 8.43, 8.42, 8.44, 8.42, 8.43, 215000, 1812953.0, 1028], [20240830, 8.43, 8.43, 8.44, 8.43, 8.44, 94800, 799699.0, 1029], [20240830, 8.44, 8.44, 8.44, 8.43, 8.44, 67100, 565926.0, 1030], [20240830, 8.44, 8.43, 8.45, 8.42, 8.43, 811500, 6841196.0, 1031], [20240830, 8.43, 8.42, 8.42, 8.41, 8.41, 118700, 998554.0, 1032], [20240830, 8.41, 8.41, 8.41, 8.39, 8.4, 519100, 4360200.0, 1033], [20240830, 8.4, 8.4, 8.41, 8.39, 8.41, 591800, 4967160.5, 1034], [20240830, 8.41, 8.41, 8.41, 8.38, 8.38, 251500, 2111067.0, 1035], [20240830, 8.38, 8.38, 8.4, 8.38, 8.4, 531900, 4459384.0, 1036], [20240830, 8.4, 8.4, 8.4, 8.38, 8.39, 190500, 1599194.0, 1037], [20240830, 8.39, 8.39, 8.39, 8.38, 8.39, 165300, 1386401.0, 1038], [20240830, 8.39, 8.39, 8.41, 8.38, 8.39, 444200, 3727067.0, 1039], [20240830, 8.39, 8.39, 8.41, 8.39, 8.41, 55600, 467300.0, 1040], [20240830, 8.41, 8.4, 8.42, 8.4, 8.42, 408000, 3432162.0, 1041], [20240830, 8.42, 8.42, 8.43, 8.42, 8.43, 408000, 3436595.0, 1042], [20240830, 8.43, 8.42, 8.43, 8.42, 8.42, 187800, 1580462.0, 1043], [20240830, 8.42, 8.42, 8.43, 8.42, 8.43, 205500, 1730081.0, 1044], [20240830, 8.43, 8.42, 8.43, 8.42, 8.42, 367700, 3095990.0, 1045], [20240830, 8.42, 8.43, 8.44, 8.42, 8.44, 347300, 2928901.0, 1046], [20240830, 8.44, 8.44, 8.45, 8.44, 8.45, 424500, 3581475.0, 1047], [20240830, 8.45, 8.45, 8.45, 8.44, 8.45, 297500, 2511264.0, 1048], [20240830, 8.45, 8.45, 8.46, 8.45, 8.46, 332300, 2808084.0, 1049], [20240830, 8.46, 8.46, 8.46, 8.44, 8.46, 250400, 2115207.0, 1050], [20240830, 8.46, 8.46, 8.47, 8.46, 8.46, 180700, 1529328.0, 1051], [20240830, 8.46, 8.46, 8.46, 8.45, 8.46, 198600, 1679726.0, 1052], [20240830, 8.46, 8.45, 8.47, 8.44, 8.47, 192100, 1625226.0, 1053], [20240830, 8.47, 8.47, 8.47, 8.46, 8.47, 206100, 1745050.0, 1054], [20240830, 8.47, 8.46, 8.47, 8.46, 8.46, 199900, 1692908.0, 1055], [20240830, 8.46, 8.48, 8.49, 8.48, 8.48, 346900, 2941810.0, 1056], [20240830, 8.48, 8.48, 8.49, 8.47, 8.49, 139100, 1179732.0, 1057], [20240830, 8.49, 8.48, 8.49, 8.48, 8.48, 213100, 1808336.0, 1058], [20240830, 8.48, 8.49, 8.49, 8.48, 8.49, 147300, 1250505.0, 1059], [20240830, 8.49, 8.49, 8.5, 8.48, 8.5, 228000, 1935742.0, 1100], [20240830, 8.5, 8.49, 8.51, 8.49, 8.5, 508200, 4321796.0, 1101], [20240830, 8.5, 8.5, 8.52, 8.5, 8.52, 431600, 3672874.0, 1102], [20240830, 8.52, 8.52, 8.52, 8.51, 8.52, 84100, 716458.0, 1103], [20240830, 8.52, 8.52, 8.53, 8.51, 8.51, 397600, 3388053.0, 1104], [20240830, 8.51, 8.51, 8.52, 8.5, 8.52, 128800, 1096983.0, 1105], [20240830, 8.52, 8.51, 8.52, 8.5, 8.52, 87500, 744773.0, 1106], [20240830, 8.52, 8.52, 8.54, 8.51, 8.53, 180500, 1538039.0, 1107], [20240830, 8.53, 8.54, 8.54, 8.52, 8.54, 90400, 771532.0, 1108], [20240830, 8.54, 8.54, 8.55, 8.54, 8.54, 179300, 1531952.0, 1109], [20240830, 8.54, 8.55, 8.55, 8.54, 8.55, 262900, 2247062.5, 1110], [20240830, 8.55, 8.54, 8.55, 8.51, 8.52, 332900, 2838475.5, 1111], [20240830, 8.52, 8.52, 8.52, 8.51, 8.51, 159500, 1358861.0, 1112], [20240830, 8.51, 8.51, 8.52, 8.51, 8.52, 45700, 389087.0, 1113], [20240830, 8.52, 8.51, 8.53, 8.51, 8.53, 182000, 1551045.0, 1114], [20240830, 8.53, 8.53, 8.55, 8.53, 8.55, 177500, 1515655.0, 1115], [20240830, 8.55, 8.54, 8.54, 8.52, 8.53, 261500, 2232672.0, 1116], [20240830, 8.53, 8.53, 8.53, 8.51, 8.52, 476600, 4061303.0, 1117], [20240830, 8.52, 8.52, 8.52, 8.51, 8.52, 42500, 361999.0, 1118], [20240830, 8.52, 8.52, 8.52, 8.51, 8.52, 52900, 450639.0, 1119], [20240830, 8.52, 8.52, 8.53, 8.51, 8.53, 247800, 2111949.0, 1120], [20240830, 8.53, 8.52, 8.53, 8.52, 8.53, 51700, 440849.0, 1121], [20240830, 8.53, 8.52, 8.54, 8.52, 8.54, 142000, 1211424.0, 1122], [20240830, 8.54, 8.54, 8.54, 8.53, 8.54, 61700, 526888.0, 1123], [20240830, 8.54, 8.54, 8.54, 8.52, 8.54, 84700, 722755.0, 1124], [20240830, 8.54, 8.53, 8.54, 8.53, 8.53, 52400, 447348.0, 1125], [20240830, 8.53, 8.53, 8.55, 8.53, 8.54, 121400, 1036845.0, 1126], [20240830, 8.54, 8.54, 8.54, 8.53, 8.54, 72700, 620544.0, 1127], [20240830, 8.54, 8.54, 8.54, 8.53, 8.54, 45000, 384049.0, 1128], [20240830, 8.54, 8.54, 8.54, 8.52, 8.53, 164300, 1401678.0, 1129], [20240830, 8.53, 8.54, 8.56, 8.54, 8.56, 275600, 2356576.5, 1130], [20240830, 8.56, 8.56, 8.56, 8.5, 8.51, 1102300, 9412684.0, 1301], [20240830, 8.51, 8.51, 8.52, 8.51, 8.51, 193700, 1649675.0, 1302], [20240830, 8.51, 8.51, 8.51, 8.5, 8.51, 347200, 2952780.0, 1303], [20240830, 8.51, 8.5, 8.5, 8.49, 8.49, 102300, 869122.0, 1304], [20240830, 8.49, 8.49, 8.5, 8.48, 8.49, 314900, 2670670.0, 1305], [20240830, 8.49, 8.49, 8.5, 8.48, 8.48, 177100, 1502133.0, 1306], [20240830, 8.48, 8.48, 8.5, 8.48, 8.49, 130000, 1103296.0, 1307], [20240830, 8.49, 8.5, 8.51, 8.49, 8.51, 225600, 1917114.0, 1308], [20240830, 8.51, 8.5, 8.51, 8.49, 8.5, 79800, 678272.0, 1309], [20240830, 8.5, 8.49, 8.5, 8.49, 8.49, 123400, 1047497.0, 1310], [20240830, 8.49, 8.49, 8.51, 8.49, 8.51, 476400, 4050190.0, 1311], [20240830, 8.51, 8.5, 8.51, 8.5, 8.5, 97300, 827413.0, 1312], [20240830, 8.5, 8.5, 8.51, 8.5, 8.51, 98200, 835032.0, 1313], [20240830, 8.51, 8.51, 8.51, 8.49, 8.49, 203100, 1726356.0, 1314], [20240830, 8.49, 8.49, 8.5, 8.49, 8.5, 192200, 1632910.0, 1315], [20240830, 8.5, 8.5, 8.51, 8.49, 8.51, 86600, 736297.0, 1316], [20240830, 8.51, 8.51, 8.51, 8.49, 8.49, 205400, 1745422.0, 1317], [20240830, 8.49, 8.5, 8.5, 8.49, 8.49, 50800, 431443.0, 1318], [20240830, 8.49, 8.5, 8.5, 8.49, 8.5, 73200, 621932.0, 1319], [20240830, 8.5, 8.5, 8.52, 8.49, 8.52, 287800, 2448710.0, 1320], [20240830, 8.52, 8.52, 8.52, 8.51, 8.51, 123600, 1053051.0, 1321], [20240830, 8.51, 8.52, 8.52, 8.51, 8.51, 125200, 1066603.0, 1322], [20240830, 8.51, 8.52, 8.52, 8.5, 8.5, 215300, 1831518.0, 1323], [20240830, 8.5, 8.51, 8.51, 8.5, 8.5, 114000, 969926.0, 1324], [20240830, 8.5, 8.5, 8.51, 8.48, 8.49, 433400, 3680356.0, 1325], [20240830, 8.49, 8.49, 8.49, 8.48, 8.48, 135500, 1149638.0, 1326], [20240830, 8.48, 8.47, 8.48, 8.47, 8.47, 174400, 1477887.0, 1327], [20240830, 8.47, 8.47, 8.48, 8.46, 8.47, 149500, 1266559.0, 1328], [20240830, 8.47, 8.48, 8.48, 8.47, 8.47, 109300, 925980.0, 1329], [20240830, 8.47, 8.47, 8.48, 8.46, 8.47, 201400, 1705801.0, 1330], [20240830, 8.47, 8.47, 8.48, 8.47, 8.48, 76300, 646796.0, 1331], [20240830, 8.48, 8.47, 8.48, 8.47, 8.48, 225600, 1911530.0, 1332], [20240830, 8.48, 8.46, 8.47, 8.46, 8.46, 165800, 1403473.0, 1333], [20240830, 8.46, 8.47, 8.47, 8.46, 8.47, 105400, 891995.0, 1334], [20240830, 8.47, 8.46, 8.47, 8.46, 8.46, 95800, 810797.0, 1335], [20240830, 8.46, 8.47, 8.47, 8.46, 8.47, 270100, 2287086.0, 1336], [20240830, 8.47, 8.47, 8.48, 8.47, 8.48, 80200, 679962.0, 1337], [20240830, 8.48, 8.47, 8.48, 8.46, 8.47, 281800, 2386094.0, 1338], [20240830, 8.47, 8.46, 8.47, 8.46, 8.47, 207900, 1759333.12, 1339], [20240830, 8.47, 8.46, 8.47, 8.46, 8.46, 249100, 2109427.0, 1340], [20240830, 8.46, 8.47, 8.47, 8.45, 8.45, 462900, 3915392.0, 1341], [20240830, 8.45, 8.46, 8.46, 8.45, 8.45, 92600, 782853.0, 1342], [20240830, 8.45, 8.46, 8.46, 8.45, 8.46, 282600, 2390026.0, 1343], [20240830, 8.46, 8.46, 8.47, 8.45, 8.46, 144000, 1218519.0, 1344], [20240830, 8.46, 8.47, 8.47, 8.46, 8.46, 58000, 491067.0, 1345], [20240830, 8.46, 8.46, 8.47, 8.46, 8.47, 154300, 1305693.0, 1346], [20240830, 8.47, 8.46, 8.48, 8.46, 8.47, 267400, 2264826.0, 1347], [20240830, 8.47, 8.47, 8.47, 8.45, 8.46, 248200, 2100178.0, 1348], [20240830, 8.46, 8.46, 8.47, 8.46, 8.47, 583700, 4939886.0, 1349], [20240830, 8.47, 8.48, 8.48, 8.47, 8.47, 61000, 517150.0, 1350], [20240830, 8.47, 8.48, 8.48, 8.46, 8.48, 268600, 2275941.0, 1351], [20240830, 8.48, 8.48, 8.49, 8.46, 8.46, 269600, 2284273.75, 1352], [20240830, 8.46, 8.47, 8.47, 8.46, 8.47, 138700, 1174396.0, 1353], [20240830, 8.47, 8.47, 8.47, 8.46, 8.47, 107000, 906175.0, 1354], [20240830, 8.47, 8.47, 8.47, 8.46, 8.46, 177000, 1499076.0, 1355], [20240830, 8.46, 8.47, 8.48, 8.47, 8.47, 185400, 1571258.0, 1356], [20240830, 8.47, 8.48, 8.48, 8.47, 8.47, 67900, 575313.0, 1357], [20240830, 8.47, 8.47, 8.48, 8.46, 8.47, 190900, 1616953.0, 1358], [20240830, 8.47, 8.47, 8.47, 8.46, 8.47, 121300, 1027072.0, 1359], [20240830, 8.47, 8.47, 8.48, 8.46, 8.48, 164600, 1394090.0, 1400], [20240830, 8.48, 8.48, 8.48, 8.46, 8.47, 133200, 1128205.0, 1401], [20240830, 8.47, 8.47, 8.47, 8.46, 8.46, 157500, 1333010.0, 1402], [20240830, 8.46, 8.46, 8.47, 8.46, 8.47, 518600, 4388338.0, 1403], [20240830, 8.47, 8.46, 8.47, 8.46, 8.47, 128700, 1089282.0, 1404], [20240830, 8.47, 8.46, 8.47, 8.45, 8.46, 212500, 1797320.0, 1405], [20240830, 8.46, 8.45, 8.46, 8.45, 8.45, 201000, 1698433.0, 1406], [20240830, 8.45, 8.45, 8.45, 8.44, 8.45, 118000, 996249.0, 1407], [20240830, 8.45, 8.45, 8.45, 8.44, 8.44, 160500, 1354485.0, 1408], [20240830, 8.44, 8.45, 8.45, 8.44, 8.45, 164200, 1386011.0, 1409], [20240830, 8.45, 8.45, 8.45, 8.44, 8.44, 143600, 1212327.0, 1410], [20240830, 8.44, 8.44, 8.45, 8.44, 8.45, 95200, 803751.0, 1411], [20240830, 8.45, 8.45, 8.45, 8.44, 8.44, 298500, 2519016.0, 1412], [20240830, 8.44, 8.43, 8.44, 8.43, 8.44, 244300, 2059938.0, 1413], [20240830, 8.44, 8.44, 8.44, 8.43, 8.43, 69500, 586169.0, 1414], [20240830, 8.43, 8.44, 8.44, 8.43, 8.43, 187500, 1580898.0, 1415], [20240830, 8.43, 8.44, 8.45, 8.43, 8.45, 441100, 3723628.0, 1416], [20240830, 8.45, 8.45, 8.45, 8.43, 8.45, 362000, 3056400.0, 1417], [20240830, 8.45, 8.45, 8.45, 8.44, 8.44, 59800, 504901.0, 1418], [20240830, 8.44, 8.45, 8.45, 8.44, 8.44, 159700, 1348031.0, 1419], [20240830, 8.44, 8.44, 8.45, 8.43, 8.44, 181700, 1533711.0, 1420], [20240830, 8.44, 8.44, 8.45, 8.44, 8.44, 107200, 905200.0, 1421], [20240830, 8.44, 8.45, 8.45, 8.44, 8.45, 223800, 1890358.0, 1422], [20240830, 8.45, 8.46, 8.47, 8.45, 8.46, 176400, 1492354.5, 1423], [20240830, 8.46, 8.46, 8.47, 8.46, 8.46, 53500, 452689.0, 1424], [20240830, 8.46, 8.47, 8.47, 8.45, 8.46, 162200, 1372387.0, 1425], [20240830, 8.46, 8.46, 8.46, 8.45, 8.45, 173900, 1470970.0, 1426], [20240830, 8.45, 8.45, 8.46, 8.45, 8.46, 110000, 930017.0, 1427], [20240830, 8.46, 8.46, 8.46, 8.45, 8.45, 119600, 1011034.0, 1428], [20240830, 8.45, 8.45, 8.46, 8.44, 8.44, 212100, 1791880.0, 1429], [20240830, 8.44, 8.45, 8.45, 8.44, 8.45, 117100, 988518.0, 1430], [20240830, 8.45, 8.45, 8.45, 8.44, 8.44, 319600, 2697947.0, 1431], [20240830, 8.44, 8.44, 8.45, 8.43, 8.43, 159000, 1341722.0, 1432], [20240830, 8.43, 8.44, 8.44, 8.43, 8.43, 341100, 2875517.5, 1433], [20240830, 8.43, 8.43, 8.44, 8.43, 8.43, 95300, 803541.0, 1434], [20240830, 8.43, 8.44, 8.44, 8.43, 8.44, 115900, 977216.69, 1435], [20240830, 8.44, 8.44, 8.44, 8.43, 8.44, 84000, 708568.0, 1436], [20240830, 8.44, 8.44, 8.44, 8.43, 8.43, 291700, 2459253.0, 1437], [20240830, 8.43, 8.43, 8.43, 8.42, 8.42, 112300, 946527.0, 1438], [20240830, 8.42, 8.42, 8.44, 8.42, 8.43, 192500, 1622758.0, 1439], [20240830, 8.43, 8.44, 8.44, 8.43, 8.44, 84200, 710331.44, 1440], [20240830, 8.44, 8.44, 8.44, 8.43, 8.43, 107400, 905949.0, 1441], [20240830, 8.43, 8.44, 8.44, 8.43, 8.43, 133800, 1128132.0, 1442], [20240830, 8.43, 8.43, 8.44, 8.43, 8.44, 90100, 759708.0, 1443], [20240830, 8.44, 8.43, 8.44, 8.43, 8.43, 84600, 713576.0, 1444], [20240830, 8.43, 8.43, 8.44, 8.43, 8.44, 114500, 965611.0, 1445], [20240830, 8.44, 8.43, 8.44, 8.43, 8.43, 82500, 695787.44, 1446], [20240830, 8.43, 8.43, 8.43, 8.42, 8.42, 513600, 4328920.0, 1447], [20240830, 8.42, 8.42, 8.43, 8.42, 8.43, 75100, 632665.0, 1448], [20240830, 8.43, 8.43, 8.43, 8.42, 8.43, 275600, 2321451.0, 1449], [20240830, 8.43, 8.42, 8.43, 8.42, 8.43, 98200, 827594.0, 1450], [20240830, 8.43, 8.43, 8.43, 8.42, 8.43, 183600, 1546770.0, 1451], [20240830, 8.43, 8.42, 8.44, 8.42, 8.44, 880800, 7427632.0, 1452], [20240830, 8.44, 8.44, 8.45, 8.43, 8.45, 508600, 4294992.0, 1453], [20240830, 8.45, 8.45, 8.45, 8.43, 8.44, 503900, 4255434.0, 1454], [20240830, 8.44, 8.43, 8.44, 8.43, 8.44, 131800, 1111629.0, 1455], [20240830, 8.44, 8.43, 8.45, 8.43, 8.45, 536000, 4522577.0, 1456], [20240830, 8.45, 8.44, 8.46, 8.43, 8.46, 778200, 6571814.5, 1457], [20240830, 8.46, 8.43, 8.43, 8.43, 8.43, 4500, 37966.0, 1458], [20240830, 8.43, 8.43, 8.43, 8.43, 8.43, 0, 0.0, 1459], [20240830, 8.43, 8.43, 8.43, 8.43, 8.43, 6994600, 58964480.0, 1500], [20240902, 8.43, 8.37, 8.41, 8.35, 8.39, 1434000, 12010888.0, 931], [20240902, 8.39, 8.38, 8.42, 8.38, 8.41, 568300, 4772872.0, 932], [20240902, 8.41, 8.41, 8.47, 8.41, 8.47, 832600, 7018714.0, 933], [20240902, 8.47, 8.45, 8.45, 8.43, 8.45, 539200, 4548578.0, 934], [20240902, 8.45, 8.44, 8.46, 8.43, 8.43, 479900, 4055919.0, 935], [20240902, 8.43, 8.43, 8.45, 8.43, 8.45, 611600, 5158278.0, 936], [20240902, 8.45, 8.46, 8.47, 8.45, 8.46, 239400, 2024936.0, 937], [20240902, 8.46, 8.46, 8.48, 8.46, 8.47, 295200, 2501012.0, 938], [20240902, 8.47, 8.47, 8.49, 8.47, 8.49, 305400, 2588697.0, 939], [20240902, 8.49, 8.48, 8.5, 8.47, 8.48, 403200, 3421054.0, 940], [20240902, 8.48, 8.48, 8.48, 8.45, 8.45, 401000, 3391460.0, 941], [20240902, 8.45, 8.45, 8.45, 8.42, 8.43, 469200, 3956299.0, 942], [20240902, 8.43, 8.42, 8.44, 8.42, 8.43, 585000, 4934076.0, 943], [20240902, 8.43, 8.42, 8.43, 8.41, 8.41, 559600, 4708759.0, 944], [20240902, 8.41, 8.42, 8.43, 8.37, 8.42, 930200, 7820880.0, 945], [20240902, 8.42, 8.42, 8.44, 8.42, 8.43, 164800, 1389349.0, 946], [20240902, 8.43, 8.44, 8.44, 8.39, 8.4, 210200, 1768510.0, 947], [20240902, 8.4, 8.4, 8.4, 8.39, 8.4, 291100, 2443677.0, 948], [20240902, 8.4, 8.4, 8.42, 8.39, 8.41, 228400, 1919763.0, 949], [20240902, 8.41, 8.41, 8.41, 8.39, 8.39, 97800, 821480.0, 950], [20240902, 8.39, 8.4, 8.4, 8.38, 8.4, 271500, 2278287.0, 951], [20240902, 8.4, 8.39, 8.41, 8.39, 8.41, 173700, 1459047.0, 952], [20240902, 8.41, 8.41, 8.43, 8.41, 8.43, 684000, 5756345.0, 953], [20240902, 8.43, 8.43, 8.43, 8.41, 8.42, 256200, 2157434.0, 954], [20240902, 8.42, 8.41, 8.45, 8.41, 8.45, 374000, 3155337.0, 955], [20240902, 8.45, 8.45, 8.46, 8.44, 8.45, 290000, 2449108.0, 956], [20240902, 8.45, 8.45, 8.46, 8.44, 8.45, 502300, 4244135.0, 957], [20240902, 8.45, 8.45, 8.46, 8.45, 8.46, 196600, 1662060.0, 958], [20240902, 8.46, 8.45, 8.46, 8.45, 8.45, 208200, 1758941.0, 959], [20240902, 8.45, 8.46, 8.48, 8.45, 8.47, 467300, 3956260.0, 1000], [20240902, 8.47, 8.46, 8.47, 8.46, 8.46, 428000, 3619604.0, 1001], [20240902, 8.46, 8.46, 8.47, 8.44, 8.45, 429000, 3625658.0, 1002], [20240902, 8.45, 8.43, 8.45, 8.43, 8.45, 257600, 2176152.0, 1003], [20240902, 8.45, 8.46, 8.46, 8.44, 8.45, 196600, 1661271.0, 1004], [20240902, 8.45, 8.45, 8.47, 8.45, 8.47, 112200, 949139.0, 1005], [20240902, 8.47, 8.47, 8.47, 8.44, 8.44, 105300, 890222.0, 1006], [20240902, 8.44, 8.44, 8.44, 8.42, 8.42, 234400, 1976313.0, 1007], [20240902, 8.42, 8.43, 8.43, 8.41, 8.41, 134200, 1129973.0, 1008], [20240902, 8.41, 8.42, 8.45, 8.42, 8.45, 216700, 1827451.0, 1009], [20240902, 8.45, 8.44, 8.46, 8.44, 8.46, 177400, 1499256.0, 1010], [20240902, 8.46, 8.45, 8.47, 8.45, 8.46, 332700, 2814328.0, 1011], [20240902, 8.46, 8.45, 8.46, 8.44, 8.46, 149400, 1261984.0, 1012], [20240902, 8.46, 8.45, 8.46, 8.44, 8.44, 87200, 736513.0, 1013], [20240902, 8.44, 8.45, 8.46, 8.43, 8.43, 232600, 1963143.0, 1014], [20240902, 8.43, 8.44, 8.44, 8.42, 8.43, 161800, 1363082.0, 1015], [20240902, 8.43, 8.43, 8.44, 8.42, 8.44, 297600, 2510221.0, 1016], [20240902, 8.44, 8.43, 8.44, 8.42, 8.43, 276800, 2332994.0, 1017], [20240902, 8.43, 8.43, 8.43, 8.41, 8.42, 128000, 1078036.0, 1018], [20240902, 8.42, 8.42, 8.44, 8.41, 8.44, 205300, 1729234.0, 1019], [20240902, 8.44, 8.44, 8.44, 8.42, 8.43, 201700, 1701072.0, 1020], [20240902, 8.43, 8.43, 8.43, 8.41, 8.41, 328400, 2765557.0, 1021], [20240902, 8.41, 8.41, 8.42, 8.4, 8.41, 207400, 1744198.0, 1022], [20240902, 8.41, 8.41, 8.42, 8.41, 8.42, 193100, 1624147.0, 1023], [20240902, 8.42, 8.42, 8.44, 8.42, 8.42, 327100, 2756478.0, 1024], [20240902, 8.42, 8.41, 8.43, 8.41, 8.42, 127100, 1070037.0, 1025], [20240902, 8.42, 8.42, 8.43, 8.41, 8.42, 90500, 761989.0, 1026], [20240902, 8.42, 8.42, 8.43, 8.41, 8.43, 157700, 1328764.0, 1027], [20240902, 8.43, 8.43, 8.43, 8.41, 8.41, 196700, 1656384.0, 1028], [20240902, 8.41, 8.41, 8.42, 8.41, 8.42, 80100, 674325.0, 1029], [20240902, 8.42, 8.41, 8.42, 8.4, 8.41, 187600, 1577384.0, 1030], [20240902, 8.41, 8.4, 8.42, 8.4, 8.42, 249700, 2100244.0, 1031], [20240902, 8.42, 8.42, 8.42, 8.41, 8.42, 24400, 205368.0, 1032], [20240902, 8.42, 8.41, 8.43, 8.41, 8.42, 125000, 1052605.0, 1033], [20240902, 8.42, 8.43, 8.43, 8.41, 8.41, 128500, 1081700.0, 1034], [20240902, 8.41, 8.41, 8.42, 8.4, 8.41, 218800, 1839307.0, 1035], [20240902, 8.41, 8.4, 8.41, 8.4, 8.41, 27200, 228585.0, 1036], [20240902, 8.41, 8.4, 8.41, 8.4, 8.4, 220600, 1853921.0, 1037], [20240902, 8.4, 8.4, 8.41, 8.4, 8.4, 17800, 149600.0, 1038], [20240902, 8.4, 8.41, 8.41, 8.39, 8.4, 123300, 1035679.0, 1039], [20240902, 8.4, 8.4, 8.4, 8.39, 8.39, 78400, 657943.0, 1040], [20240902, 8.39, 8.39, 8.4, 8.39, 8.4, 68000, 570866.81, 1041], [20240902, 8.4, 8.4, 8.4, 8.39, 8.39, 74600, 626115.0, 1042], [20240902, 8.39, 8.39, 8.41, 8.39, 8.41, 184700, 1551802.0, 1043], [20240902, 8.41, 8.4, 8.41, 8.39, 8.39, 61500, 516428.0, 1044], [20240902, 8.39, 8.4, 8.4, 8.39, 8.4, 33500, 281121.0, 1045], [20240902, 8.4, 8.4, 8.4, 8.39, 8.4, 85700, 719293.0, 1046], [20240902, 8.4, 8.4, 8.4, 8.38, 8.39, 210800, 1768057.25, 1047], [20240902, 8.39, 8.39, 8.39, 8.38, 8.39, 125000, 1048845.75, 1048], [20240902, 8.39, 8.39, 8.4, 8.39, 8.4, 99800, 837379.0, 1049], [20240902, 8.4, 8.4, 8.41, 8.39, 8.41, 222600, 1869814.0, 1050], [20240902, 8.41, 8.41, 8.41, 8.4, 8.4, 24200, 203357.0, 1051], [20240902, 8.4, 8.41, 8.41, 8.4, 8.41, 57600, 484097.0, 1052], [20240902, 8.41, 8.41, 8.41, 8.39, 8.41, 177600, 1491871.0, 1053], [20240902, 8.41, 8.4, 8.4, 8.39, 8.4, 101600, 853453.0, 1054], [20240902, 8.4, 8.4, 8.4, 8.39, 8.39, 43800, 367518.0, 1055], [20240902, 8.39, 8.38, 8.4, 8.38, 8.39, 104000, 872511.0, 1056], [20240902, 8.39, 8.39, 8.39, 8.38, 8.39, 82900, 695247.0, 1057], [20240902, 8.39, 8.39, 8.39, 8.38, 8.38, 25600, 214662.0, 1058], [20240902, 8.38, 8.39, 8.39, 8.38, 8.38, 63400, 531464.0, 1059], [20240902, 8.38, 8.38, 8.39, 8.38, 8.39, 152700, 1280888.0, 1100], [20240902, 8.39, 8.39, 8.4, 8.39, 8.4, 87800, 736760.0, 1101], [20240902, 8.4, 8.4, 8.41, 8.4, 8.4, 266200, 2236500.0, 1102], [20240902, 8.4, 8.4, 8.4, 8.39, 8.4, 49700, 417470.0, 1103], [20240902, 8.4, 8.4, 8.4, 8.39, 8.4, 25200, 211663.0, 1104], [20240902, 8.4, 8.39, 8.4, 8.39, 8.4, 22400, 188015.0, 1105], [20240902, 8.4, 8.39, 8.4, 8.39, 8.39, 183000, 1535529.0, 1106], [20240902, 8.39, 8.39, 8.41, 8.39, 8.41, 81600, 685173.0, 1107], [20240902, 8.41, 8.4, 8.41, 8.39, 8.39, 63800, 535924.0, 1108], [20240902, 8.39, 8.39, 8.41, 8.39, 8.41, 433100, 3638224.0, 1109], [20240902, 8.41, 8.41, 8.42, 8.4, 8.42, 45800, 385155.0, 1110], [20240902, 8.42, 8.41, 8.42, 8.41, 8.42, 83300, 700722.0, 1111], [20240902, 8.42, 8.42, 8.43, 8.42, 8.43, 214200, 1805234.0, 1112], [20240902, 8.43, 8.42, 8.43, 8.41, 8.42, 163800, 1379012.0, 1113], [20240902, 8.42, 8.42, 8.42, 8.41, 8.42, 111500, 938174.0, 1114], [20240902, 8.42, 8.42, 8.42, 8.4, 8.4, 57900, 486885.0, 1115], [20240902, 8.4, 8.41, 8.41, 8.4, 8.4, 51300, 431142.0, 1116], [20240902, 8.4, 8.41, 8.41, 8.4, 8.4, 20500, 172324.0, 1117], [20240902, 8.4, 8.41, 8.41, 8.4, 8.41, 136200, 1145215.0, 1118], [20240902, 8.41, 8.41, 8.41, 8.4, 8.4, 78600, 660563.0, 1119], [20240902, 8.4, 8.4, 8.41, 8.4, 8.41, 128200, 1078108.0, 1120], [20240902, 8.41, 8.41, 8.41, 8.4, 8.41, 173700, 1460585.0, 1121], [20240902, 8.41, 8.4, 8.41, 8.4, 8.4, 90800, 762751.0, 1122], [20240902, 8.4, 8.41, 8.41, 8.4, 8.4, 62600, 526006.0, 1123], [20240902, 8.4, 8.39, 8.4, 8.39, 8.4, 63000, 528730.0, 1124], [20240902, 8.4, 8.39, 8.4, 8.39, 8.39, 35600, 298943.0, 1125], [20240902, 8.39, 8.39, 8.4, 8.39, 8.4, 47200, 396367.0, 1126], [20240902, 8.4, 8.39, 8.4, 8.39, 8.39, 81900, 687815.0, 1127], [20240902, 8.39, 8.4, 8.4, 8.39, 8.39, 23700, 198922.0, 1128], [20240902, 8.39, 8.39, 8.41, 8.39, 8.41, 161300, 1355224.0, 1129], [20240902, 8.41, 8.41, 8.42, 8.41, 8.42, 96600, 813118.0, 1130], [20240902, 8.42, 8.42, 8.43, 8.4, 8.42, 430700, 3623431.0, 1301], [20240902, 8.42, 8.42, 8.43, 8.41, 8.41, 219500, 1847588.0, 1302], [20240902, 8.41, 8.4, 8.41, 8.4, 8.4, 162100, 1361656.0, 1303], [20240902, 8.4, 8.39, 8.4, 8.39, 8.39, 10500, 88137.0, 1304], [20240902, 8.39, 8.4, 8.4, 8.39, 8.4, 37500, 314927.0, 1305], [20240902, 8.4, 8.4, 8.4, 8.39, 8.39, 38400, 322390.0, 1306], [20240902, 8.39, 8.39, 8.4, 8.39, 8.39, 59700, 501344.0, 1307], [20240902, 8.39, 8.4, 8.4, 8.39, 8.39, 20200, 169629.0, 1308], [20240902, 8.39, 8.39, 8.4, 8.39, 8.4, 158000, 1325925.0, 1309], [20240902, 8.4, 8.39, 8.4, 8.38, 8.38, 112500, 943797.0, 1310], [20240902, 8.38, 8.38, 8.39, 8.38, 8.39, 42700, 358133.0, 1311], [20240902, 8.39, 8.38, 8.4, 8.38, 8.39, 98600, 827553.0, 1312], [20240902, 8.39, 8.4, 8.4, 8.39, 8.39, 31300, 262870.0, 1313], [20240902, 8.39, 8.4, 8.4, 8.39, 8.39, 22900, 192241.0, 1314], [20240902, 8.39, 8.4, 8.4, 8.39, 8.39, 115800, 971792.0, 1315], [20240902, 8.39, 8.4, 8.4, 8.39, 8.39, 76000, 637935.0, 1316], [20240902, 8.39, 8.4, 8.4, 8.39, 8.4, 22800, 191468.0, 1317], [20240902, 8.4, 8.4, 8.42, 8.4, 8.42, 151100, 1269882.0, 1318], [20240902, 8.42, 8.41, 8.42, 8.4, 8.41, 71800, 604067.0, 1319], [20240902, 8.41, 8.41, 8.42, 8.4, 8.41, 118400, 995322.0, 1320], [20240902, 8.41, 8.41, 8.41, 8.4, 8.41, 15500, 130290.0, 1321], [20240902, 8.41, 8.4, 8.42, 8.4, 8.4, 147200, 1237986.0, 1322], [20240902, 8.4, 8.41, 8.42, 8.4, 8.42, 56700, 476853.0, 1323], [20240902, 8.42, 8.41, 8.42, 8.4, 8.4, 113100, 951456.0, 1324], [20240902, 8.4, 8.41, 8.42, 8.4, 8.42, 52600, 442317.0, 1325], [20240902, 8.42, 8.42, 8.43, 8.42, 8.42, 252300, 2125534.0, 1326], [20240902, 8.42, 8.42, 8.43, 8.42, 8.43, 38900, 327639.0, 1327], [20240902, 8.43, 8.43, 8.43, 8.42, 8.42, 31300, 263797.0, 1328], [20240902, 8.42, 8.43, 8.43, 8.42, 8.43, 55000, 463355.0, 1329], [20240902, 8.43, 8.43, 8.44, 8.42, 8.43, 278700, 2348637.0, 1330], [20240902, 8.43, 8.44, 8.44, 8.42, 8.44, 180300, 1519690.0, 1331], [20240902, 8.44, 8.44, 8.44, 8.41, 8.42, 1486400, 12517950.0, 1332], [20240902, 8.42, 8.42, 8.43, 8.41, 8.43, 278700, 2346124.0, 1333], [20240902, 8.43, 8.43, 8.43, 8.41, 8.42, 316500, 2664099.0, 1334], [20240902, 8.42, 8.43, 8.43, 8.42, 8.42, 61700, 519958.0, 1335], [20240902, 8.42, 8.43, 8.43, 8.41, 8.42, 173200, 1458482.0, 1336], [20240902, 8.42, 8.43, 8.43, 8.42, 8.43, 34400, 289963.0, 1337], [20240902, 8.43, 8.43, 8.44, 8.42, 8.43, 60200, 507691.0, 1338], [20240902, 8.43, 8.43, 8.44, 8.43, 8.43, 96800, 816255.0, 1339], [20240902, 8.43, 8.44, 8.44, 8.43, 8.43, 57700, 486522.0, 1340], [20240902, 8.43, 8.44, 8.44, 8.43, 8.44, 42700, 360327.0, 1341], [20240902, 8.44, 8.44, 8.44, 8.43, 8.43, 146900, 1239708.0, 1342], [20240902, 8.43, 8.44, 8.45, 8.43, 8.45, 253300, 2139760.0, 1343], [20240902, 8.45, 8.46, 8.46, 8.45, 8.45, 95300, 805829.0, 1344], [20240902, 8.45, 8.45, 8.46, 8.45, 8.45, 129800, 1096965.0, 1345], [20240902, 8.45, 8.45, 8.45, 8.44, 8.45, 130100, 1099299.0, 1346], [20240902, 8.45, 8.45, 8.45, 8.44, 8.45, 50000, 422314.0, 1347], [20240902, 8.45, 8.44, 8.45, 8.44, 8.44, 64300, 542975.0, 1348], [20240902, 8.44, 8.44, 8.45, 8.44, 8.44, 52600, 444214.0, 1349], [20240902, 8.44, 8.45, 8.45, 8.44, 8.44, 57400, 484627.0, 1350], [20240902, 8.44, 8.44, 8.45, 8.44, 8.45, 56500, 477010.0, 1351], [20240902, 8.45, 8.44, 8.45, 8.43, 8.43, 195500, 1650015.0, 1352], [20240902, 8.43, 8.43, 8.44, 8.43, 8.43, 82700, 697204.0, 1353], [20240902, 8.43, 8.43, 8.44, 8.43, 8.44, 47800, 403147.0, 1354], [20240902, 8.44, 8.44, 8.44, 8.43, 8.44, 282700, 2385944.0, 1355], [20240902, 8.44, 8.43, 8.44, 8.43, 8.43, 37700, 318109.0, 1356], [20240902, 8.43, 8.43, 8.44, 8.43, 8.43, 30500, 257296.0, 1357], [20240902, 8.43, 8.44, 8.44, 8.43, 8.43, 43700, 368719.0, 1358], [20240902, 8.43, 8.44, 8.44, 8.43, 8.43, 38200, 322226.0, 1359], [20240902, 8.43, 8.44, 8.44, 8.43, 8.44, 84600, 713789.0, 1400], [20240902, 8.44, 8.43, 8.45, 8.43, 8.45, 127900, 1079433.0, 1401], [20240902, 8.45, 8.45, 8.45, 8.44, 8.45, 96800, 817703.0, 1402], [20240902, 8.45, 8.45, 8.45, 8.44, 8.45, 46600, 393734.0, 1403], [20240902, 8.45, 8.45, 8.45, 8.44, 8.45, 58200, 491571.0, 1404], [20240902, 8.45, 8.45, 8.45, 8.43, 8.43, 236800, 1998689.0, 1405], [20240902, 8.43, 8.44, 8.45, 8.43, 8.45, 168100, 1418091.0, 1406], [20240902, 8.45, 8.45, 8.45, 8.43, 8.43, 135800, 1145244.0, 1407], [20240902, 8.43, 8.43, 8.44, 8.43, 8.44, 74300, 626835.0, 1408], [20240902, 8.44, 8.44, 8.45, 8.44, 8.45, 148100, 1250278.0, 1409], [20240902, 8.45, 8.45, 8.45, 8.44, 8.45, 56000, 472843.0, 1410], [20240902, 8.45, 8.45, 8.45, 8.44, 8.45, 30900, 261009.0, 1411], [20240902, 8.45, 8.45, 8.45, 8.43, 8.43, 175700, 1482807.0, 1412], [20240902, 8.43, 8.43, 8.44, 8.43, 8.43, 61500, 518683.0, 1413], [20240902, 8.43, 8.44, 8.44, 8.43, 8.43, 41600, 351024.0, 1414], [20240902, 8.43, 8.44, 8.44, 8.42, 8.42, 297000, 2502849.0, 1415], [20240902, 8.42, 8.42, 8.43, 8.42, 8.42, 50500, 425674.0, 1416], [20240902, 8.42, 8.43, 8.43, 8.42, 8.43, 28600, 241077.0, 1417], [20240902, 8.43, 8.42, 8.43, 8.42, 8.42, 18800, 158404.0, 1418], [20240902, 8.42, 8.43, 8.43, 8.42, 8.43, 50200, 423092.0, 1419], [20240902, 8.43, 8.42, 8.43, 8.42, 8.42, 83600, 704124.0, 1420], [20240902, 8.42, 8.43, 8.43, 8.41, 8.41, 267300, 2250490.0, 1421], [20240902, 8.41, 8.41, 8.42, 8.41, 8.42, 94000, 790852.0, 1422], [20240902, 8.42, 8.41, 8.42, 8.41, 8.42, 51200, 430725.0, 1423], [20240902, 8.42, 8.41, 8.42, 8.41, 8.41, 37500, 315422.0, 1424], [20240902, 8.41, 8.41, 8.42, 8.41, 8.41, 62000, 521605.0, 1425], [20240902, 8.41, 8.41, 8.42, 8.41, 8.42, 40600, 341520.0, 1426], [20240902, 8.42, 8.42, 8.42, 8.41, 8.42, 54800, 460963.25, 1427], [20240902, 8.42, 8.41, 8.42, 8.41, 8.42, 100700, 847321.0, 1428], [20240902, 8.42, 8.41, 8.42, 8.41, 8.42, 30800, 259047.0, 1429], [20240902, 8.42, 8.41, 8.42, 8.41, 8.41, 324100, 2725575.25, 1430], [20240902, 8.41, 8.42, 8.42, 8.4, 8.41, 145400, 1222830.0, 1431], [20240902, 8.41, 8.41, 8.42, 8.4, 8.41, 268600, 2260829.0, 1432], [20240902, 8.41, 8.41, 8.42, 8.4, 8.41, 143000, 1202595.0, 1433], [20240902, 8.41, 8.4, 8.41, 8.4, 8.4, 73700, 619519.0, 1434], [20240902, 8.4, 8.4, 8.41, 8.4, 8.41, 104900, 882724.5, 1435], [20240902, 8.41, 8.41, 8.42, 8.4, 8.41, 172800, 1452603.5, 1436], [20240902, 8.41, 8.4, 8.42, 8.4, 8.41, 161500, 1358016.0, 1437], [20240902, 8.41, 8.41, 8.41, 8.4, 8.4, 146300, 1230107.75, 1438], [20240902, 8.4, 8.4, 8.41, 8.4, 8.41, 94200, 792054.0, 1439], [20240902, 8.41, 8.4, 8.41, 8.4, 8.41, 194400, 1634626.0, 1440], [20240902, 8.41, 8.41, 8.41, 8.4, 8.41, 100500, 844938.0, 1441], [20240902, 8.41, 8.41, 8.41, 8.4, 8.4, 136900, 1150247.38, 1442], [20240902, 8.4, 8.4, 8.41, 8.4, 8.41, 161700, 1359462.0, 1443], [20240902, 8.41, 8.4, 8.42, 8.4, 8.41, 147800, 1243232.25, 1444], [20240902, 8.41, 8.41, 8.42, 8.41, 8.42, 97600, 821500.0, 1445], [20240902, 8.42, 8.42, 8.42, 8.41, 8.42, 183500, 1544380.0, 1446], [20240902, 8.42, 8.42, 8.42, 8.41, 8.41, 84600, 712112.0, 1447], [20240902, 8.41, 8.42, 8.42, 8.4, 8.41, 518400, 4358079.0, 1448], [20240902, 8.41, 8.41, 8.41, 8.4, 8.41, 104200, 875830.0, 1449], [20240902, 8.41, 8.41, 8.41, 8.4, 8.4, 201700, 1695746.0, 1450], [20240902, 8.4, 8.41, 8.41, 8.4, 8.4, 255300, 2145799.0, 1451], [20240902, 8.4, 8.4, 8.41, 8.4, 8.4, 217400, 1827445.0, 1452], [20240902, 8.4, 8.4, 8.41, 8.4, 8.41, 209400, 1759890.0, 1453], [20240902, 8.41, 8.4, 8.41, 8.4, 8.4, 272300, 2288401.0, 1454], [20240902, 8.4, 8.4, 8.4, 8.39, 8.39, 253400, 2128173.0, 1455], [20240902, 8.39, 8.4, 8.41, 8.39, 8.41, 180300, 1515213.0, 1456], [20240902, 8.41, 8.4, 8.41, 8.39, 8.39, 241000, 2026357.0, 1457], [20240902, 8.39, 8.39, 8.39, 8.39, 8.39, 0, 0.0, 1458], [20240902, 8.39, 8.39, 8.39, 8.39, 8.39, 0, 0.0, 1459], [20240902, 8.39, 8.39, 8.39, 8.39, 8.39, 863900, 7248121.0, 1500], [20240903, 8.39, 8.38, 8.43, 8.38, 8.4, 552300, 4638527.5, 931], [20240903, 8.4, 8.4, 8.4, 8.37, 8.37, 386800, 3243132.0, 932], [20240903, 8.37, 8.37, 8.37, 8.35, 8.36, 624800, 5227449.0, 933], [20240903, 8.36, 8.35, 8.38, 8.35, 8.37, 170600, 1427833.0, 934], [20240903, 8.37, 8.37, 8.38, 8.37, 8.38, 106800, 894204.0, 935], [20240903, 8.38, 8.37, 8.38, 8.36, 8.36, 128700, 1077123.0, 936], [20240903, 8.36, 8.37, 8.37, 8.33, 8.34, 869000, 7255436.0, 937], [20240903, 8.34, 8.35, 8.35, 8.33, 8.35, 175500, 1464230.25, 938], [20240903, 8.35, 8.34, 8.36, 8.34, 8.35, 173500, 1448335.0, 939], [20240903, 8.35, 8.34, 8.34, 8.32, 8.33, 454500, 3787952.0, 940], [20240903, 8.33, 8.32, 8.33, 8.31, 8.32, 538200, 4475191.0, 941], [20240903, 8.32, 8.33, 8.33, 8.31, 8.32, 297000, 2472566.0, 942], [20240903, 8.32, 8.32, 8.32, 8.3, 8.3, 255700, 2125271.0, 943], [20240903, 8.3, 8.31, 8.31, 8.3, 8.31, 132800, 1103300.0, 944], [20240903, 8.31, 8.31, 8.31, 8.3, 8.3, 83800, 695962.0, 945], [20240903, 8.3, 8.3, 8.32, 8.29, 8.3, 585700, 4863796.0, 946], [20240903, 8.3, 8.3, 8.3, 8.27, 8.29, 628500, 5208207.0, 947], [20240903, 8.29, 8.28, 8.28, 8.26, 8.26, 786200, 6501225.0, 948], [20240903, 8.26, 8.26, 8.27, 8.26, 8.26, 98000, 809686.0, 949], [20240903, 8.26, 8.27, 8.27, 8.25, 8.25, 373700, 3087493.0, 950], [20240903, 8.25, 8.25, 8.26, 8.24, 8.26, 420400, 3469297.0, 951], [20240903, 8.26, 8.25, 8.26, 8.25, 8.26, 178700, 1474384.0, 952], [20240903, 8.26, 8.25, 8.28, 8.25, 8.28, 541900, 4475988.0, 953], [20240903, 8.28, 8.28, 8.3, 8.27, 8.29, 570600, 4734215.5, 954], [20240903, 8.29, 8.28, 8.3, 8.28, 8.29, 228700, 1895244.0, 955], [20240903, 8.29, 8.29, 8.29, 8.27, 8.27, 229800, 1902458.0, 956], [20240903, 8.27, 8.27, 8.29, 8.27, 8.29, 137200, 1135335.0, 957], [20240903, 8.29, 8.28, 8.3, 8.28, 8.3, 95500, 791752.0, 958], [20240903, 8.3, 8.29, 8.3, 8.29, 8.29, 44100, 365897.0, 959], [20240903, 8.29, 8.3, 8.3, 8.29, 8.29, 115700, 959513.0, 1000], [20240903, 8.29, 8.29, 8.29, 8.27, 8.27, 326300, 2702730.0, 1001], [20240903, 8.27, 8.27, 8.28, 8.27, 8.28, 111800, 924958.0, 1002], [20240903, 8.28, 8.27, 8.28, 8.26, 8.26, 270700, 2238763.0, 1003], [20240903, 8.26, 8.26, 8.27, 8.25, 8.26, 266500, 2201054.0, 1004], [20240903, 8.26, 8.26, 8.26, 8.24, 8.24, 620900, 5122973.0, 1005], [20240903, 8.24, 8.25, 8.25, 8.23, 8.24, 523500, 4313909.0, 1006], [20240903, 8.24, 8.23, 8.25, 8.23, 8.24, 125900, 1037120.0, 1007], [20240903, 8.24, 8.24, 8.24, 8.23, 8.24, 110800, 912550.0, 1008], [20240903, 8.24, 8.23, 8.26, 8.23, 8.26, 464600, 3828755.0, 1009], [20240903, 8.26, 8.24, 8.25, 8.24, 8.25, 167000, 1376657.0, 1010], [20240903, 8.25, 8.24, 8.25, 8.23, 8.24, 313400, 2582059.0, 1011], [20240903, 8.24, 8.23, 8.25, 8.22, 8.25, 434900, 3580306.0, 1012], [20240903, 8.25, 8.25, 8.26, 8.24, 8.25, 189500, 1563095.0, 1013], [20240903, 8.25, 8.25, 8.25, 8.24, 8.25, 216600, 1786400.0, 1014], [20240903, 8.25, 8.25, 8.26, 8.25, 8.26, 183800, 1517092.0, 1015], [20240903, 8.26, 8.26, 8.26, 8.24, 8.24, 70600, 582190.0, 1016], [20240903, 8.24, 8.24, 8.24, 8.23, 8.23, 402900, 3319461.0, 1017], [20240903, 8.23, 8.23, 8.24, 8.22, 8.24, 345500, 2843168.0, 1018], [20240903, 8.24, 8.23, 8.24, 8.22, 8.24, 126800, 1043530.0, 1019], [20240903, 8.24, 8.25, 8.26, 8.24, 8.25, 239700, 1976650.0, 1020], [20240903, 8.25, 8.25, 8.26, 8.24, 8.25, 172900, 1426671.0, 1021], [20240903, 8.25, 8.25, 8.26, 8.25, 8.26, 217800, 1798416.5, 1022], [20240903, 8.26, 8.26, 8.27, 8.25, 8.25, 116800, 965083.0, 1023], [20240903, 8.25, 8.26, 8.26, 8.24, 8.25, 87000, 717448.38, 1024], [20240903, 8.25, 8.24, 8.25, 8.24, 8.24, 32700, 269584.0, 1025], [20240903, 8.24, 8.25, 8.25, 8.23, 8.23, 156000, 1285513.12, 1026], [20240903, 8.23, 8.23, 8.24, 8.23, 8.24, 111000, 914443.0, 1027], [20240903, 8.24, 8.24, 8.25, 8.24, 8.24, 125200, 1032423.0, 1028], [20240903, 8.24, 8.24, 8.25, 8.24, 8.24, 96700, 797056.0, 1029], [20240903, 8.24, 8.25, 8.25, 8.24, 8.24, 94800, 781642.38, 1030], [20240903, 8.24, 8.23, 8.24, 8.23, 8.24, 377300, 3105701.75, 1031], [20240903, 8.24, 8.24, 8.24, 8.23, 8.23, 97100, 799391.19, 1032], [20240903, 8.23, 8.23, 8.24, 8.22, 8.24, 158500, 1304685.0, 1033], [20240903, 8.24, 8.23, 8.25, 8.23, 8.24, 290600, 2396305.0, 1034], [20240903, 8.24, 8.24, 8.26, 8.24, 8.25, 110900, 914929.0, 1035], [20240903, 8.25, 8.24, 8.27, 8.24, 8.26, 152100, 1255576.0, 1036], [20240903, 8.26, 8.25, 8.27, 8.25, 8.25, 128600, 1062198.0, 1037], [20240903, 8.25, 8.26, 8.27, 8.26, 8.26, 24300, 200838.0, 1038], [20240903, 8.26, 8.26, 8.27, 8.25, 8.26, 86100, 711387.0, 1039], [20240903, 8.26, 8.26, 8.28, 8.26, 8.28, 111400, 921251.5, 1040], [20240903, 8.28, 8.27, 8.29, 8.27, 8.29, 169100, 1400163.0, 1041], [20240903, 8.29, 8.29, 8.29, 8.26, 8.27, 142100, 1177166.0, 1042], [20240903, 8.27, 8.27, 8.28, 8.26, 8.26, 91600, 756704.0, 1043], [20240903, 8.26, 8.27, 8.28, 8.26, 8.26, 48600, 401766.0, 1044], [20240903, 8.26, 8.27, 8.28, 8.26, 8.28, 71400, 590446.0, 1045], [20240903, 8.28, 8.28, 8.28, 8.26, 8.27, 54900, 454126.0, 1046], [20240903, 8.27, 8.27, 8.27, 8.26, 8.27, 98400, 813505.0, 1047], [20240903, 8.27, 8.27, 8.27, 8.26, 8.27, 61100, 505252.0, 1048], [20240903, 8.27, 8.27, 8.27, 8.26, 8.27, 64500, 533502.0, 1049], [20240903, 8.27, 8.26, 8.27, 8.25, 8.26, 58900, 486648.0, 1050], [20240903, 8.26, 8.26, 8.27, 8.26, 8.27, 50400, 416525.0, 1051], [20240903, 8.27, 8.26, 8.27, 8.26, 8.27, 46100, 380946.0, 1052], [20240903, 8.27, 8.27, 8.28, 8.26, 8.27, 53500, 442326.0, 1053], [20240903, 8.27, 8.28, 8.29, 8.27, 8.28, 217100, 1798737.0, 1054], [20240903, 8.28, 8.29, 8.29, 8.28, 8.29, 49900, 413366.0, 1055], [20240903, 8.29, 8.29, 8.29, 8.28, 8.29, 28200, 233606.0, 1056], [20240903, 8.29, 8.29, 8.29, 8.28, 8.28, 59700, 494397.0, 1057], [20240903, 8.28, 8.27, 8.28, 8.26, 8.26, 74800, 618722.0, 1058], [20240903, 8.26, 8.27, 8.27, 8.26, 8.26, 19300, 159498.0, 1059], [20240903, 8.26, 8.27, 8.27, 8.26, 8.26, 67700, 559780.0, 1100], [20240903, 8.26, 8.26, 8.28, 8.26, 8.27, 72700, 601561.0, 1101], [20240903, 8.27, 8.27, 8.28, 8.27, 8.27, 56600, 468163.0, 1102], [20240903, 8.27, 8.27, 8.28, 8.27, 8.28, 44700, 369829.0, 1103], [20240903, 8.28, 8.28, 8.28, 8.26, 8.26, 53800, 444922.0, 1104], [20240903, 8.26, 8.26, 8.27, 8.26, 8.26, 21300, 176074.0, 1105], [20240903, 8.26, 8.26, 8.27, 8.26, 8.26, 6600, 54558.0, 1106], [20240903, 8.26, 8.27, 8.29, 8.27, 8.29, 316400, 2620110.0, 1107], [20240903, 8.29, 8.29, 8.29, 8.28, 8.29, 170200, 1411106.0, 1108], [20240903, 8.29, 8.29, 8.29, 8.28, 8.29, 46500, 385466.0, 1109], [20240903, 8.29, 8.29, 8.3, 8.28, 8.3, 33600, 278641.0, 1110], [20240903, 8.3, 8.29, 8.3, 8.29, 8.29, 40600, 336805.0, 1111], [20240903, 8.29, 8.29, 8.3, 8.29, 8.29, 32900, 272829.0, 1112], [20240903, 8.29, 8.3, 8.3, 8.29, 8.3, 337600, 2800801.0, 1113], [20240903, 8.3, 8.29, 8.3, 8.29, 8.29, 46700, 387245.0, 1114], [20240903, 8.29, 8.3, 8.3, 8.28, 8.3, 190600, 1580874.0, 1115], [20240903, 8.3, 8.3, 8.3, 8.29, 8.29, 59300, 491704.0, 1116], [20240903, 8.29, 8.29, 8.29, 8.27, 8.27, 147100, 1218178.0, 1117], [20240903, 8.27, 8.28, 8.28, 8.27, 8.27, 68000, 562848.0, 1118], [20240903, 8.27, 8.27, 8.28, 8.27, 8.27, 51400, 425254.0, 1119], [20240903, 8.27, 8.27, 8.28, 8.27, 8.28, 87500, 723672.0, 1120], [20240903, 8.28, 8.27, 8.28, 8.27, 8.27, 11400, 94349.0, 1121], [20240903, 8.27, 8.28, 8.28, 8.25, 8.25, 257200, 2125479.0, 1122], [20240903, 8.25, 8.27, 8.27, 8.26, 8.26, 54600, 451106.0, 1123], [20240903, 8.26, 8.26, 8.27, 8.26, 8.26, 49200, 406609.0, 1124], [20240903, 8.26, 8.27, 8.27, 8.26, 8.27, 34300, 283508.0, 1125], [20240903, 8.27, 8.26, 8.27, 8.26, 8.26, 44000, 363553.0, 1126], [20240903, 8.26, 8.27, 8.27, 8.26, 8.26, 64200, 530380.0, 1127], [20240903, 8.26, 8.26, 8.27, 8.26, 8.27, 54000, 446065.0, 1128], [20240903, 8.27, 8.27, 8.28, 8.26, 8.27, 148800, 1230242.0, 1129], [20240903, 8.27, 8.27, 8.28, 8.26, 8.27, 83400, 690023.0, 1130], [20240903, 8.27, 8.27, 8.27, 8.25, 8.26, 415900, 3434447.0, 1301], [20240903, 8.26, 8.26, 8.26, 8.23, 8.23, 249100, 2054077.0, 1302], [20240903, 8.23, 8.24, 8.24, 8.23, 8.23, 327900, 2699848.0, 1303], [20240903, 8.23, 8.23, 8.23, 8.22, 8.23, 252700, 2079422.0, 1304], [20240903, 8.23, 8.23, 8.23, 8.22, 8.23, 198000, 1629285.0, 1305], [20240903, 8.23, 8.23, 8.23, 8.22, 8.23, 177300, 1458979.0, 1306], [20240903, 8.23, 8.23, 8.23, 8.21, 8.22, 524800, 4313985.0, 1307], [20240903, 8.22, 8.22, 8.23, 8.22, 8.23, 109600, 900943.0, 1308], [20240903, 8.23, 8.23, 8.23, 8.21, 8.22, 98300, 807811.0, 1309], [20240903, 8.22, 8.21, 8.22, 8.21, 8.21, 54600, 448445.0, 1310], [20240903, 8.21, 8.22, 8.22, 8.21, 8.22, 102500, 841935.0, 1311], [20240903, 8.22, 8.22, 8.22, 8.21, 8.21, 111500, 915668.0, 1312], [20240903, 8.21, 8.21, 8.22, 8.21, 8.22, 176100, 1445913.0, 1313], [20240903, 8.22, 8.21, 8.22, 8.2, 8.21, 364300, 2990742.0, 1314], [20240903, 8.21, 8.21, 8.22, 8.21, 8.21, 86400, 709407.0, 1315], [20240903, 8.21, 8.22, 8.22, 8.2, 8.21, 86200, 707581.0, 1316], [20240903, 8.21, 8.21, 8.22, 8.21, 8.22, 282400, 2319056.0, 1317], [20240903, 8.22, 8.21, 8.22, 8.21, 8.21, 103100, 846602.0, 1318], [20240903, 8.21, 8.21, 8.22, 8.21, 8.22, 170100, 1397903.0, 1319], [20240903, 8.22, 8.22, 8.22, 8.21, 8.22, 64400, 529007.0, 1320], [20240903, 8.22, 8.22, 8.22, 8.2, 8.2, 325100, 2668855.0, 1321], [20240903, 8.2, 8.2, 8.21, 8.2, 8.21, 63600, 521940.0, 1322], [20240903, 8.21, 8.21, 8.21, 8.2, 8.2, 303000, 2484986.0, 1323], [20240903, 8.2, 8.21, 8.21, 8.2, 8.21, 148200, 1215855.0, 1324], [20240903, 8.21, 8.21, 8.21, 8.2, 8.21, 47400, 388965.0, 1325], [20240903, 8.21, 8.2, 8.21, 8.2, 8.21, 74400, 610421.0, 1326], [20240903, 8.21, 8.2, 8.2, 8.2, 8.2, 61600, 505210.0, 1327], [20240903, 8.2, 8.2, 8.23, 8.2, 8.22, 479200, 3936163.0, 1328], [20240903, 8.22, 8.22, 8.23, 8.21, 8.22, 81300, 668240.0, 1329], [20240903, 8.22, 8.22, 8.23, 8.21, 8.23, 82500, 678210.0, 1330], [20240903, 8.23, 8.23, 8.24, 8.23, 8.24, 235300, 1936743.0, 1331], [20240903, 8.24, 8.25, 8.25, 8.23, 8.24, 269500, 2222292.0, 1332], [20240903, 8.24, 8.24, 8.25, 8.23, 8.24, 304500, 2508771.0, 1333], [20240903, 8.24, 8.24, 8.24, 8.22, 8.23, 99900, 821959.0, 1334], [20240903, 8.23, 8.22, 8.23, 8.22, 8.22, 66600, 547528.0, 1335], [20240903, 8.22, 8.22, 8.23, 8.22, 8.22, 86300, 709697.0, 1336], [20240903, 8.22, 8.23, 8.23, 8.22, 8.22, 47900, 393984.0, 1337], [20240903, 8.22, 8.22, 8.23, 8.22, 8.22, 38500, 316559.0, 1338], [20240903, 8.22, 8.22, 8.23, 8.22, 8.22, 73700, 606000.0, 1339], [20240903, 8.22, 8.23, 8.23, 8.22, 8.23, 83600, 687494.0, 1340], [20240903, 8.23, 8.22, 8.23, 8.22, 8.22, 112800, 927520.0, 1341], [20240903, 8.22, 8.22, 8.23, 8.22, 8.23, 55600, 457235.0, 1342], [20240903, 8.23, 8.22, 8.23, 8.22, 8.22, 57900, 476111.0, 1343], [20240903, 8.22, 8.22, 8.23, 8.22, 8.22, 159700, 1313034.0, 1344], [20240903, 8.22, 8.22, 8.23, 8.22, 8.22, 95400, 784320.0, 1345], [20240903, 8.22, 8.22, 8.23, 8.21, 8.22, 141800, 1165048.88, 1346], [20240903, 8.22, 8.21, 8.22, 8.21, 8.22, 160900, 1321715.5, 1347], [20240903, 8.22, 8.21, 8.22, 8.21, 8.21, 58100, 477291.0, 1348], [20240903, 8.21, 8.21, 8.22, 8.21, 8.21, 149900, 1231009.0, 1349], [20240903, 8.21, 8.21, 8.22, 8.21, 8.21, 69600, 571532.0, 1350], [20240903, 8.21, 8.22, 8.22, 8.21, 8.21, 75800, 622626.0, 1351], [20240903, 8.21, 8.22, 8.22, 8.21, 8.22, 96500, 792422.0, 1352], [20240903, 8.22, 8.21, 8.22, 8.21, 8.22, 87100, 715343.0, 1353], [20240903, 8.22, 8.22, 8.22, 8.21, 8.22, 45200, 371245.0, 1354], [20240903, 8.22, 8.22, 8.23, 8.22, 8.22, 365000, 3000612.0, 1355], [20240903, 8.22, 8.23, 8.24, 8.23, 8.24, 297800, 2451024.0, 1356], [20240903, 8.24, 8.24, 8.24, 8.22, 8.22, 93700, 771147.0, 1357], [20240903, 8.22, 8.23, 8.24, 8.22, 8.24, 232700, 1916288.0, 1358], [20240903, 8.24, 8.24, 8.24, 8.22, 8.23, 63100, 519439.0, 1359], [20240903, 8.23, 8.22, 8.24, 8.22, 8.24, 77700, 639788.0, 1400], [20240903, 8.24, 8.23, 8.24, 8.23, 8.23, 59000, 485667.0, 1401], [20240903, 8.23, 8.24, 8.24, 8.23, 8.23, 60300, 496503.0, 1402], [20240903, 8.23, 8.23, 8.24, 8.23, 8.23, 135700, 1116849.0, 1403], [20240903, 8.23, 8.23, 8.24, 8.23, 8.24, 55700, 458568.0, 1404], [20240903, 8.24, 8.23, 8.24, 8.23, 8.24, 116400, 958566.0, 1405], [20240903, 8.24, 8.24, 8.24, 8.23, 8.23, 80700, 664405.0, 1406], [20240903, 8.23, 8.23, 8.24, 8.23, 8.23, 100000, 823135.0, 1407], [20240903, 8.23, 8.23, 8.24, 8.23, 8.24, 41500, 341564.0, 1408], [20240903, 8.24, 8.23, 8.24, 8.23, 8.23, 79000, 650371.0, 1409], [20240903, 8.23, 8.24, 8.25, 8.24, 8.24, 224300, 1848715.62, 1410], [20240903, 8.24, 8.24, 8.25, 8.24, 8.24, 99000, 815892.0, 1411], [20240903, 8.24, 8.25, 8.25, 8.24, 8.24, 87800, 723530.0, 1412], [20240903, 8.24, 8.24, 8.24, 8.23, 8.23, 177100, 1459145.0, 1413], [20240903, 8.23, 8.24, 8.24, 8.23, 8.24, 35100, 289028.0, 1414], [20240903, 8.24, 8.24, 8.24, 8.23, 8.24, 78700, 648068.0, 1415], [20240903, 8.24, 8.24, 8.24, 8.23, 8.24, 103900, 855947.0, 1416], [20240903, 8.24, 8.23, 8.24, 8.23, 8.23, 44700, 368250.0, 1417], [20240903, 8.23, 8.24, 8.25, 8.23, 8.24, 234500, 1932610.75, 1418], [20240903, 8.24, 8.25, 8.25, 8.24, 8.25, 85000, 700862.0, 1419], [20240903, 8.25, 8.24, 8.25, 8.24, 8.25, 61600, 508040.0, 1420], [20240903, 8.25, 8.24, 8.27, 8.24, 8.26, 336000, 2773323.0, 1421], [20240903, 8.26, 8.26, 8.27, 8.25, 8.26, 85200, 703799.0, 1422], [20240903, 8.26, 8.25, 8.26, 8.24, 8.24, 105000, 866307.0, 1423], [20240903, 8.24, 8.25, 8.25, 8.24, 8.24, 136000, 1121024.0, 1424], [20240903, 8.24, 8.23, 8.25, 8.23, 8.24, 63500, 523487.0, 1425], [20240903, 8.24, 8.25, 8.26, 8.24, 8.26, 216900, 1789721.0, 1426], [20240903, 8.26, 8.26, 8.26, 8.24, 8.25, 105500, 870107.0, 1427], [20240903, 8.25, 8.25, 8.25, 8.24, 8.25, 60900, 502085.0, 1428], [20240903, 8.25, 8.24, 8.25, 8.24, 8.25, 67500, 556599.0, 1429], [20240903, 8.25, 8.25, 8.26, 8.24, 8.26, 229500, 1893073.0, 1430], [20240903, 8.26, 8.26, 8.26, 8.25, 8.26, 173700, 1434304.75, 1431], [20240903, 8.26, 8.26, 8.26, 8.24, 8.24, 137100, 1131197.25, 1432], [20240903, 8.24, 8.25, 8.25, 8.24, 8.25, 151500, 1249885.0, 1433], [20240903, 8.25, 8.25, 8.26, 8.24, 8.25, 830100, 6839732.0, 1434], [20240903, 8.25, 8.25, 8.26, 8.23, 8.25, 182800, 1507419.0, 1435], [20240903, 8.25, 8.25, 8.26, 8.24, 8.25, 228000, 1881046.0, 1436], [20240903, 8.25, 8.25, 8.25, 8.24, 8.25, 81000, 668205.0, 1437], [20240903, 8.25, 8.24, 8.25, 8.24, 8.24, 81900, 675581.0, 1438], [20240903, 8.24, 8.24, 8.25, 8.24, 8.25, 87500, 721524.0, 1439], [20240903, 8.25, 8.24, 8.25, 8.24, 8.24, 221600, 1826361.0, 1440], [20240903, 8.24, 8.25, 8.25, 8.24, 8.25, 92100, 759246.0, 1441], [20240903, 8.25, 8.24, 8.25, 8.23, 8.24, 203500, 1676416.0, 1442], [20240903, 8.24, 8.24, 8.24, 8.23, 8.24, 93800, 773240.25, 1443], [20240903, 8.24, 8.24, 8.24, 8.22, 8.23, 242000, 1992061.25, 1444], [20240903, 8.23, 8.23, 8.24, 8.23, 8.24, 113800, 936691.06, 1445], [20240903, 8.24, 8.23, 8.24, 8.23, 8.24, 228200, 1880885.38, 1446], [20240903, 8.24, 8.25, 8.25, 8.24, 8.24, 163600, 1348061.88, 1447], [20240903, 8.24, 8.24, 8.25, 8.23, 8.24, 302300, 2489690.25, 1448], [20240903, 8.24, 8.25, 8.26, 8.24, 8.26, 256300, 2116120.5, 1449], [20240903, 8.26, 8.26, 8.26, 8.25, 8.25, 189800, 1565468.0, 1450], [20240903, 8.25, 8.25, 8.26, 8.24, 8.26, 242300, 1999415.0, 1451], [20240903, 8.26, 8.25, 8.26, 8.25, 8.26, 219900, 1815103.0, 1452], [20240903, 8.26, 8.26, 8.27, 8.25, 8.25, 167400, 1382592.0, 1453], [20240903, 8.25, 8.26, 8.27, 8.25, 8.27, 211000, 1742544.0, 1454], [20240903, 8.27, 8.26, 8.27, 8.26, 8.27, 139800, 1155272.0, 1455], [20240903, 8.27, 8.25, 8.27, 8.25, 8.27, 270800, 2236907.0, 1456], [20240903, 8.27, 8.25, 8.26, 8.25, 8.26, 140800, 1162580.0, 1457], [20240903, 8.26, 8.25, 8.25, 8.25, 8.25, 500, 4125.0, 1458], [20240903, 8.25, 8.25, 8.25, 8.25, 8.25, 0, 0.0, 1459], [20240903, 8.25, 8.25, 8.25, 8.25, 8.25, 557800, 4601809.0, 1500], [20240904, 8.25, 8.29, 8.3, 8.23, 8.27, 1705600, 14122254.0, 931], [20240904, 8.27, 8.27, 8.3, 8.27, 8.29, 251200, 2080333.5, 932], [20240904, 8.29, 8.29, 8.32, 8.29, 8.31, 458100, 3805065.0, 933], [20240904, 8.31, 8.31, 8.34, 8.31, 8.34, 586900, 4885377.0, 934], [20240904, 8.34, 8.34, 8.35, 8.33, 8.34, 291500, 2431409.0, 935], [20240904, 8.34, 8.34, 8.35, 8.33, 8.34, 299900, 2501331.0, 936], [20240904, 8.34, 8.34, 8.34, 8.32, 8.34, 508200, 4234681.0, 937], [20240904, 8.34, 8.33, 8.34, 8.32, 8.32, 405900, 3382757.0, 938], [20240904, 8.32, 8.32, 8.34, 8.31, 8.31, 526800, 4386798.0, 939], [20240904, 8.31, 8.31, 8.32, 8.3, 8.3, 345800, 2872610.0, 940], [20240904, 8.3, 8.3, 8.33, 8.3, 8.31, 245400, 2040301.0, 941], [20240904, 8.31, 8.31, 8.32, 8.29, 8.3, 227200, 1886413.0, 942], [20240904, 8.3, 8.3, 8.31, 8.3, 8.3, 133400, 1107429.0, 943], [20240904, 8.3, 8.3, 8.3, 8.29, 8.29, 113000, 937292.0, 944], [20240904, 8.29, 8.29, 8.3, 8.29, 8.29, 269500, 2234321.0, 945], [20240904, 8.29, 8.29, 8.31, 8.29, 8.3, 90100, 747895.0, 946], [20240904, 8.3, 8.3, 8.31, 8.3, 8.31, 69300, 575459.0, 947], [20240904, 8.31, 8.31, 8.32, 8.3, 8.31, 244000, 2027115.0, 948], [20240904, 8.31, 8.31, 8.33, 8.29, 8.3, 441500, 3668597.0, 949], [20240904, 8.3, 8.29, 8.3, 8.29, 8.29, 150700, 1249955.0, 950], [20240904, 8.29, 8.3, 8.31, 8.29, 8.3, 130200, 1080820.0, 951], [20240904, 8.3, 8.3, 8.31, 8.29, 8.3, 82000, 680451.0, 952], [20240904, 8.3, 8.3, 8.31, 8.29, 8.3, 182900, 1517934.0, 953], [20240904, 8.3, 8.3, 8.3, 8.29, 8.29, 69900, 580042.0, 954], [20240904, 8.29, 8.29, 8.31, 8.28, 8.31, 418700, 3473320.0, 955], [20240904, 8.31, 8.31, 8.33, 8.31, 8.31, 213400, 1774754.0, 956], [20240904, 8.31, 8.31, 8.33, 8.31, 8.33, 394000, 3280865.0, 957], [20240904, 8.33, 8.34, 8.34, 8.33, 8.33, 104600, 872266.88, 958], [20240904, 8.33, 8.33, 8.34, 8.33, 8.33, 87000, 724593.12, 959], [20240904, 8.33, 8.32, 8.34, 8.32, 8.33, 66300, 552339.0, 1000], [20240904, 8.33, 8.34, 8.35, 8.33, 8.34, 316800, 2641704.5, 1001], [20240904, 8.34, 8.34, 8.35, 8.34, 8.35, 282700, 2358130.0, 1002], [20240904, 8.35, 8.35, 8.35, 8.34, 8.34, 163700, 1366011.0, 1003], [20240904, 8.34, 8.35, 8.37, 8.34, 8.34, 1289800, 10771890.0, 1004], [20240904, 8.34, 8.33, 8.33, 8.3, 8.3, 325200, 2706311.0, 1005], [20240904, 8.3, 8.31, 8.31, 8.3, 8.31, 95200, 791082.0, 1006], [20240904, 8.31, 8.31, 8.31, 8.3, 8.31, 61500, 511031.0, 1007], [20240904, 8.31, 8.31, 8.31, 8.3, 8.31, 107500, 893211.0, 1008], [20240904, 8.31, 8.31, 8.31, 8.3, 8.31, 83200, 691308.0, 1009], [20240904, 8.31, 8.3, 8.31, 8.29, 8.31, 393900, 3269425.0, 1010], [20240904, 8.31, 8.31, 8.31, 8.3, 8.31, 87300, 725016.0, 1011], [20240904, 8.31, 8.31, 8.32, 8.3, 8.31, 231700, 1926258.0, 1012], [20240904, 8.31, 8.3, 8.31, 8.28, 8.29, 211900, 1758172.0, 1013], [20240904, 8.29, 8.29, 8.29, 8.28, 8.29, 66800, 553690.0, 1014], [20240904, 8.29, 8.28, 8.29, 8.28, 8.28, 130800, 1083124.0, 1015], [20240904, 8.28, 8.29, 8.31, 8.29, 8.3, 145300, 1205678.0, 1016], [20240904, 8.3, 8.3, 8.3, 8.29, 8.3, 61500, 510461.0, 1017], [20240904, 8.3, 8.29, 8.3, 8.29, 8.3, 86400, 716992.0, 1018], [20240904, 8.3, 8.3, 8.31, 8.29, 8.3, 65400, 542821.0, 1019], [20240904, 8.3, 8.3, 8.31, 8.3, 8.31, 15500, 128697.0, 1020], [20240904, 8.31, 8.3, 8.31, 8.3, 8.31, 178500, 1482000.0, 1021], [20240904, 8.31, 8.31, 8.31, 8.3, 8.31, 56500, 469354.0, 1022], [20240904, 8.31, 8.31, 8.31, 8.3, 8.3, 33700, 280007.0, 1023], [20240904, 8.3, 8.3, 8.32, 8.3, 8.32, 121000, 1005814.0, 1024], [20240904, 8.32, 8.33, 8.33, 8.32, 8.33, 135100, 1125496.75, 1025], [20240904, 8.33, 8.33, 8.34, 8.32, 8.33, 100400, 836274.0, 1026], [20240904, 8.33, 8.34, 8.34, 8.33, 8.33, 94000, 783168.0, 1027], [20240904, 8.33, 8.32, 8.33, 8.32, 8.33, 48200, 401453.0, 1028], [20240904, 8.33, 8.32, 8.33, 8.32, 8.33, 86300, 718650.0, 1029], [20240904, 8.33, 8.32, 8.34, 8.32, 8.34, 115400, 961624.31, 1030], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 184700, 1540513.0, 1031], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 86000, 717212.0, 1032], [20240904, 8.34, 8.33, 8.35, 8.33, 8.35, 59000, 492252.0, 1033], [20240904, 8.35, 8.36, 8.36, 8.35, 8.35, 316100, 2640014.0, 1034], [20240904, 8.35, 8.35, 8.35, 8.33, 8.34, 56900, 474451.0, 1035], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 55600, 463615.0, 1036], [20240904, 8.34, 8.34, 8.34, 8.32, 8.33, 137300, 1144167.0, 1037], [20240904, 8.33, 8.33, 8.33, 8.32, 8.32, 174300, 1450269.62, 1038], [20240904, 8.32, 8.31, 8.33, 8.31, 8.32, 44700, 371922.0, 1039], [20240904, 8.32, 8.32, 8.32, 8.31, 8.32, 48000, 399237.0, 1040], [20240904, 8.32, 8.32, 8.32, 8.32, 8.32, 47800, 397682.0, 1041], [20240904, 8.32, 8.32, 8.34, 8.32, 8.34, 78700, 655412.0, 1042], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 33800, 281895.0, 1043], [20240904, 8.34, 8.34, 8.34, 8.33, 8.33, 30900, 257620.0, 1044], [20240904, 8.33, 8.34, 8.34, 8.33, 8.34, 89300, 744717.0, 1045], [20240904, 8.34, 8.34, 8.36, 8.34, 8.34, 294600, 2459916.0, 1046], [20240904, 8.34, 8.35, 8.35, 8.34, 8.34, 94600, 789394.0, 1047], [20240904, 8.34, 8.34, 8.35, 8.33, 8.34, 72800, 607164.0, 1048], [20240904, 8.34, 8.33, 8.35, 8.33, 8.34, 67100, 559683.0, 1049], [20240904, 8.34, 8.34, 8.34, 8.33, 8.33, 50900, 424402.0, 1050], [20240904, 8.33, 8.35, 8.35, 8.33, 8.33, 94500, 787877.0, 1051], [20240904, 8.33, 8.34, 8.35, 8.33, 8.34, 51100, 426025.34, 1052], [20240904, 8.34, 8.34, 8.35, 8.34, 8.34, 53800, 448794.62, 1053], [20240904, 8.34, 8.35, 8.36, 8.34, 8.34, 137900, 1151472.0, 1054], [20240904, 8.34, 8.35, 8.35, 8.34, 8.34, 41100, 343042.0, 1055], [20240904, 8.34, 8.35, 8.35, 8.34, 8.35, 41800, 348978.0, 1056], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 52300, 436515.0, 1057], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 108200, 903459.0, 1058], [20240904, 8.35, 8.35, 8.36, 8.35, 8.36, 62700, 523709.0, 1059], [20240904, 8.36, 8.36, 8.36, 8.35, 8.35, 194300, 1622231.0, 1100], [20240904, 8.35, 8.35, 8.35, 8.33, 8.34, 159100, 1327111.0, 1101], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 40700, 339351.0, 1102], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 19600, 163330.72, 1103], [20240904, 8.34, 8.33, 8.34, 8.33, 8.34, 31900, 265939.0, 1104], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 202600, 1688143.0, 1105], [20240904, 8.34, 8.33, 8.34, 8.32, 8.33, 79700, 663857.0, 1106], [20240904, 8.33, 8.33, 8.34, 8.32, 8.33, 72400, 603121.0, 1107], [20240904, 8.33, 8.32, 8.34, 8.32, 8.34, 39300, 327537.0, 1108], [20240904, 8.34, 8.33, 8.34, 8.33, 8.34, 26400, 220063.0, 1109], [20240904, 8.34, 8.33, 8.34, 8.33, 8.34, 30100, 250923.0, 1110], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 130200, 1084852.0, 1111], [20240904, 8.34, 8.34, 8.34, 8.33, 8.33, 47900, 399386.0, 1112], [20240904, 8.33, 8.34, 8.34, 8.33, 8.34, 59700, 497735.0, 1113], [20240904, 8.34, 8.33, 8.34, 8.33, 8.33, 18800, 156748.0, 1114], [20240904, 8.33, 8.34, 8.34, 8.33, 8.34, 33700, 280938.0, 1115], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 40800, 340023.0, 1116], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 20300, 169229.0, 1117], [20240904, 8.34, 8.33, 8.34, 8.32, 8.33, 87200, 726374.0, 1118], [20240904, 8.33, 8.33, 8.34, 8.33, 8.34, 119900, 998987.0, 1119], [20240904, 8.34, 8.33, 8.34, 8.33, 8.34, 24600, 205130.0, 1120], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 34600, 288513.0, 1121], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 45600, 380273.0, 1122], [20240904, 8.34, 8.33, 8.34, 8.33, 8.34, 91600, 763854.0, 1123], [20240904, 8.34, 8.34, 8.35, 8.34, 8.34, 85200, 710520.0, 1124], [20240904, 8.34, 8.34, 8.35, 8.33, 8.34, 43400, 361992.0, 1125], [20240904, 8.34, 8.35, 8.35, 8.33, 8.34, 51400, 428684.0, 1126], [20240904, 8.34, 8.34, 8.35, 8.33, 8.34, 50600, 421963.0, 1127], [20240904, 8.34, 8.34, 8.34, 8.33, 8.33, 58700, 489044.0, 1128], [20240904, 8.33, 8.33, 8.34, 8.33, 8.33, 85900, 715556.0, 1129], [20240904, 8.33, 8.33, 8.34, 8.33, 8.34, 32100, 267536.0, 1130], [20240904, 8.34, 8.33, 8.33, 8.32, 8.32, 304600, 2535673.0, 1301], [20240904, 8.32, 8.32, 8.32, 8.3, 8.3, 210400, 1747948.0, 1302], [20240904, 8.3, 8.3, 8.3, 8.29, 8.29, 223600, 1854443.0, 1303], [20240904, 8.29, 8.28, 8.3, 8.28, 8.29, 116100, 962620.0, 1304], [20240904, 8.29, 8.29, 8.29, 8.28, 8.29, 123300, 1022075.0, 1305], [20240904, 8.29, 8.28, 8.29, 8.28, 8.28, 139400, 1154864.0, 1306], [20240904, 8.28, 8.28, 8.29, 8.28, 8.28, 148800, 1232434.0, 1307], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 51800, 428843.0, 1308], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 21500, 177976.0, 1309], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 24300, 201177.0, 1310], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 63300, 523606.0, 1311], [20240904, 8.28, 8.28, 8.29, 8.27, 8.28, 200900, 1663386.0, 1312], [20240904, 8.28, 8.28, 8.29, 8.27, 8.27, 156200, 1293408.0, 1313], [20240904, 8.27, 8.28, 8.28, 8.27, 8.28, 47400, 392135.0, 1314], [20240904, 8.28, 8.28, 8.28, 8.27, 8.27, 40600, 336081.0, 1315], [20240904, 8.27, 8.28, 8.28, 8.27, 8.27, 79400, 656866.0, 1316], [20240904, 8.27, 8.27, 8.28, 8.27, 8.28, 70700, 584763.0, 1317], [20240904, 8.28, 8.28, 8.28, 8.27, 8.27, 22300, 184586.0, 1318], [20240904, 8.27, 8.27, 8.28, 8.26, 8.26, 220100, 1820147.0, 1319], [20240904, 8.26, 8.27, 8.27, 8.26, 8.26, 73100, 604288.0, 1320], [20240904, 8.26, 8.26, 8.27, 8.26, 8.27, 28300, 233964.0, 1321], [20240904, 8.27, 8.26, 8.27, 8.26, 8.27, 33600, 277604.0, 1322], [20240904, 8.27, 8.26, 8.27, 8.26, 8.27, 72200, 596405.0, 1323], [20240904, 8.27, 8.26, 8.27, 8.26, 8.27, 11800, 97539.0, 1324], [20240904, 8.27, 8.26, 8.27, 8.26, 8.27, 63400, 523778.0, 1325], [20240904, 8.27, 8.26, 8.28, 8.26, 8.28, 290200, 2400922.0, 1326], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 122100, 1010811.0, 1327], [20240904, 8.28, 8.27, 8.28, 8.27, 8.27, 22000, 182185.75, 1328], [20240904, 8.27, 8.28, 8.28, 8.27, 8.28, 84400, 698636.0, 1329], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 45000, 372439.0, 1330], [20240904, 8.28, 8.28, 8.28, 8.27, 8.27, 92800, 767770.0, 1331], [20240904, 8.27, 8.28, 8.28, 8.27, 8.28, 156000, 1291234.0, 1332], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 47000, 389104.0, 1333], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 48900, 404788.0, 1334], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 56000, 463514.0, 1335], [20240904, 8.28, 8.28, 8.28, 8.27, 8.28, 69200, 572881.0, 1336], [20240904, 8.28, 8.28, 8.29, 8.28, 8.28, 52700, 436518.0, 1337], [20240904, 8.28, 8.28, 8.29, 8.28, 8.29, 30500, 252676.0, 1338], [20240904, 8.29, 8.28, 8.29, 8.28, 8.29, 123900, 1027059.0, 1339], [20240904, 8.29, 8.3, 8.3, 8.28, 8.3, 99800, 827318.0, 1340], [20240904, 8.3, 8.3, 8.3, 8.29, 8.29, 73200, 607001.0, 1341], [20240904, 8.29, 8.3, 8.3, 8.28, 8.28, 163600, 1356293.0, 1342], [20240904, 8.28, 8.29, 8.29, 8.28, 8.28, 35300, 292576.0, 1343], [20240904, 8.28, 8.29, 8.3, 8.28, 8.3, 66300, 549875.0, 1344], [20240904, 8.3, 8.29, 8.3, 8.29, 8.29, 25300, 209839.0, 1345], [20240904, 8.29, 8.29, 8.3, 8.29, 8.3, 62600, 519352.0, 1346], [20240904, 8.3, 8.3, 8.31, 8.29, 8.31, 87500, 726004.62, 1347], [20240904, 8.31, 8.31, 8.31, 8.3, 8.31, 70000, 581410.0, 1348], [20240904, 8.31, 8.31, 8.31, 8.3, 8.31, 104200, 865434.0, 1349], [20240904, 8.31, 8.3, 8.31, 8.3, 8.3, 35500, 294834.0, 1350], [20240904, 8.3, 8.3, 8.31, 8.3, 8.31, 119200, 989929.0, 1351], [20240904, 8.31, 8.31, 8.31, 8.3, 8.31, 54000, 448587.0, 1352], [20240904, 8.31, 8.31, 8.32, 8.31, 8.32, 190900, 1587469.0, 1353], [20240904, 8.32, 8.31, 8.33, 8.31, 8.33, 80500, 669603.0, 1354], [20240904, 8.33, 8.33, 8.34, 8.32, 8.34, 323200, 2692403.0, 1355], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 139500, 1163399.0, 1356], [20240904, 8.34, 8.34, 8.36, 8.33, 8.36, 619500, 5173027.0, 1357], [20240904, 8.36, 8.34, 8.35, 8.34, 8.35, 132000, 1101998.0, 1358], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 40000, 333957.0, 1359], [20240904, 8.35, 8.35, 8.36, 8.34, 8.35, 68000, 567788.25, 1400], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 54000, 450775.0, 1401], [20240904, 8.35, 8.34, 8.35, 8.34, 8.34, 60900, 508412.0, 1402], [20240904, 8.34, 8.34, 8.35, 8.34, 8.34, 44700, 373188.0, 1403], [20240904, 8.34, 8.34, 8.35, 8.34, 8.35, 51300, 428168.0, 1404], [20240904, 8.35, 8.35, 8.35, 8.35, 8.35, 197700, 1650790.0, 1405], [20240904, 8.35, 8.34, 8.35, 8.34, 8.35, 74100, 618687.0, 1406], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 81200, 677847.0, 1407], [20240904, 8.35, 8.34, 8.35, 8.34, 8.35, 142900, 1193107.0, 1408], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 172800, 1442820.0, 1409], [20240904, 8.35, 8.34, 8.36, 8.34, 8.35, 120300, 1004392.75, 1410], [20240904, 8.35, 8.34, 8.36, 8.34, 8.36, 152200, 1271741.88, 1411], [20240904, 8.36, 8.35, 8.36, 8.35, 8.35, 187300, 1563920.12, 1412], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 82100, 685471.0, 1413], [20240904, 8.35, 8.34, 8.35, 8.34, 8.34, 78000, 650922.0, 1414], [20240904, 8.34, 8.34, 8.35, 8.34, 8.34, 148100, 1235644.0, 1415], [20240904, 8.34, 8.34, 8.35, 8.33, 8.34, 197200, 1644558.0, 1416], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 49400, 411792.0, 1417], [20240904, 8.34, 8.33, 8.34, 8.33, 8.33, 56500, 471000.0, 1418], [20240904, 8.33, 8.33, 8.34, 8.33, 8.34, 108200, 902261.0, 1419], [20240904, 8.34, 8.34, 8.35, 8.34, 8.34, 213800, 1783477.0, 1420], [20240904, 8.34, 8.34, 8.35, 8.33, 8.34, 101900, 850053.0, 1421], [20240904, 8.34, 8.34, 8.35, 8.34, 8.34, 620300, 5173693.0, 1422], [20240904, 8.34, 8.33, 8.35, 8.33, 8.34, 160400, 1337739.12, 1423], [20240904, 8.34, 8.35, 8.35, 8.34, 8.35, 43800, 365575.0, 1424], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 167800, 1399987.0, 1425], [20240904, 8.35, 8.35, 8.35, 8.34, 8.34, 32100, 267810.0, 1426], [20240904, 8.34, 8.35, 8.35, 8.34, 8.34, 143500, 1197852.0, 1427], [20240904, 8.34, 8.34, 8.35, 8.34, 8.35, 156200, 1303114.0, 1428], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 70600, 589416.0, 1429], [20240904, 8.35, 8.34, 8.35, 8.34, 8.35, 119500, 997659.0, 1430], [20240904, 8.35, 8.35, 8.35, 8.34, 8.34, 217300, 1814327.0, 1431], [20240904, 8.34, 8.34, 8.35, 8.34, 8.35, 249100, 2079877.0, 1432], [20240904, 8.35, 8.34, 8.35, 8.34, 8.35, 150200, 1254124.0, 1433], [20240904, 8.35, 8.34, 8.36, 8.34, 8.36, 150100, 1253326.0, 1434], [20240904, 8.36, 8.35, 8.35, 8.34, 8.34, 91200, 761103.0, 1435], [20240904, 8.34, 8.35, 8.35, 8.34, 8.35, 95100, 793691.0, 1436], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 188100, 1569325.0, 1437], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 30800, 257138.0, 1438], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 146700, 1224607.0, 1439], [20240904, 8.35, 8.35, 8.36, 8.34, 8.35, 324800, 2711042.0, 1440], [20240904, 8.35, 8.35, 8.35, 8.34, 8.34, 121200, 1011852.0, 1441], [20240904, 8.34, 8.35, 8.35, 8.34, 8.35, 61600, 514208.0, 1442], [20240904, 8.35, 8.34, 8.35, 8.34, 8.35, 128200, 1070333.0, 1443], [20240904, 8.35, 8.35, 8.36, 8.35, 8.35, 336100, 2807955.0, 1444], [20240904, 8.35, 8.35, 8.36, 8.34, 8.35, 266200, 2223200.0, 1445], [20240904, 8.35, 8.35, 8.36, 8.35, 8.36, 131700, 1100604.0, 1446], [20240904, 8.36, 8.35, 8.36, 8.35, 8.36, 241600, 2019311.0, 1447], [20240904, 8.36, 8.35, 8.36, 8.34, 8.35, 369300, 3085542.5, 1448], [20240904, 8.35, 8.35, 8.35, 8.34, 8.35, 38600, 322131.0, 1449], [20240904, 8.35, 8.35, 8.35, 8.34, 8.34, 34400, 287230.88, 1450], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 205400, 1712722.88, 1451], [20240904, 8.34, 8.33, 8.34, 8.33, 8.33, 76100, 634039.0, 1452], [20240904, 8.33, 8.33, 8.34, 8.33, 8.33, 30100, 250836.0, 1453], [20240904, 8.33, 8.34, 8.34, 8.33, 8.34, 93400, 778245.0, 1454], [20240904, 8.34, 8.34, 8.34, 8.33, 8.34, 102300, 852649.0, 1455], [20240904, 8.34, 8.33, 8.34, 8.33, 8.34, 224000, 1866674.0, 1456], [20240904, 8.34, 8.34, 8.34, 8.32, 8.33, 240600, 2005094.0, 1457], [20240904, 8.33, 8.33, 8.33, 8.33, 8.33, 0, 0.0, 1458], [20240904, 8.33, 8.33, 8.33, 8.33, 8.33, 0, 0.0, 1459], [20240904, 8.33, 8.32, 8.32, 8.32, 8.32, 547300, 4553536.0, 1500], [20240905, 8.32, 8.38, 8.41, 8.35, 8.39, 1160500, 9729462.0, 931], [20240905, 8.39, 8.38, 8.38, 8.36, 8.38, 462200, 3870409.0, 932], [20240905, 8.38, 8.38, 8.38, 8.34, 8.35, 594800, 4968555.0, 933], [20240905, 8.35, 8.35, 8.36, 8.33, 8.34, 134700, 1124645.0, 934], [20240905, 8.34, 8.34, 8.35, 8.33, 8.35, 67100, 559606.0, 935], [20240905, 8.35, 8.36, 8.36, 8.34, 8.34, 182400, 1522380.0, 936], [20240905, 8.34, 8.34, 8.35, 8.34, 8.35, 111100, 926883.0, 937], [20240905, 8.35, 8.34, 8.36, 8.34, 8.35, 85100, 711159.0, 938], [20240905, 8.35, 8.34, 8.34, 8.34, 8.34, 54100, 451219.0, 939], [20240905, 8.34, 8.34, 8.35, 8.34, 8.34, 117400, 978793.06, 940], [20240905, 8.34, 8.35, 8.35, 8.34, 8.35, 120300, 1003964.94, 941], [20240905, 8.35, 8.34, 8.35, 8.34, 8.35, 67600, 564101.0, 942], [20240905, 8.35, 8.35, 8.35, 8.33, 8.33, 112400, 937258.06, 943], [20240905, 8.33, 8.34, 8.36, 8.34, 8.36, 165100, 1378212.0, 944], [20240905, 8.36, 8.36, 8.36, 8.34, 8.34, 82600, 690140.0, 945], [20240905, 8.34, 8.35, 8.35, 8.34, 8.35, 78900, 658774.0, 946], [20240905, 8.35, 8.35, 8.35, 8.32, 8.32, 427100, 3559298.0, 947], [20240905, 8.32, 8.32, 8.32, 8.3, 8.31, 463500, 3854506.0, 948], [20240905, 8.31, 8.32, 8.33, 8.31, 8.32, 113600, 944979.0, 949], [20240905, 8.32, 8.32, 8.32, 8.31, 8.31, 91600, 761944.0, 950], [20240905, 8.31, 8.31, 8.33, 8.31, 8.32, 213800, 1779596.0, 951], [20240905, 8.32, 8.33, 8.33, 8.32, 8.33, 57100, 475653.0, 952], [20240905, 8.33, 8.33, 8.33, 8.32, 8.32, 140700, 1171018.0, 953], [20240905, 8.32, 8.32, 8.32, 8.3, 8.3, 243800, 2025436.0, 954], [20240905, 8.3, 8.3, 8.3, 8.28, 8.3, 151800, 1259074.0, 955], [20240905, 8.3, 8.29, 8.29, 8.29, 8.29, 54900, 455120.0, 956], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 70000, 579940.0, 957], [20240905, 8.29, 8.28, 8.29, 8.27, 8.28, 155600, 1288729.0, 958], [20240905, 8.28, 8.27, 8.28, 8.27, 8.27, 64900, 536783.0, 959], [20240905, 8.27, 8.27, 8.28, 8.27, 8.27, 60700, 502184.0, 1000], [20240905, 8.27, 8.27, 8.28, 8.26, 8.27, 587400, 4860083.0, 1001], [20240905, 8.27, 8.27, 8.28, 8.26, 8.27, 128800, 1065241.0, 1002], [20240905, 8.27, 8.26, 8.28, 8.26, 8.27, 272500, 2253724.0, 1003], [20240905, 8.27, 8.27, 8.28, 8.27, 8.28, 112700, 932331.0, 1004], [20240905, 8.28, 8.28, 8.28, 8.27, 8.27, 41700, 344996.0, 1005], [20240905, 8.27, 8.27, 8.27, 8.26, 8.27, 181900, 1504213.0, 1006], [20240905, 8.27, 8.26, 8.28, 8.26, 8.26, 245000, 2026443.0, 1007], [20240905, 8.26, 8.26, 8.27, 8.26, 8.27, 180900, 1494357.0, 1008], [20240905, 8.27, 8.27, 8.27, 8.26, 8.27, 240000, 1984341.0, 1009], [20240905, 8.27, 8.28, 8.28, 8.26, 8.27, 76100, 629335.56, 1010], [20240905, 8.27, 8.26, 8.26, 8.24, 8.24, 517600, 4272461.0, 1011], [20240905, 8.24, 8.25, 8.25, 8.23, 8.25, 365700, 3013311.0, 1012], [20240905, 8.25, 8.25, 8.25, 8.24, 8.25, 115900, 955427.0, 1013], [20240905, 8.25, 8.24, 8.24, 8.23, 8.24, 113300, 933343.0, 1014], [20240905, 8.24, 8.24, 8.24, 8.23, 8.24, 139500, 1148621.0, 1015], [20240905, 8.24, 8.23, 8.24, 8.23, 8.23, 222900, 1834683.0, 1016], [20240905, 8.23, 8.25, 8.26, 8.23, 8.24, 511000, 4213269.0, 1017], [20240905, 8.24, 8.25, 8.26, 8.24, 8.25, 551000, 4544304.0, 1018], [20240905, 8.25, 8.25, 8.26, 8.25, 8.25, 113700, 938059.0, 1019], [20240905, 8.25, 8.26, 8.26, 8.25, 8.26, 76600, 632338.0, 1020], [20240905, 8.26, 8.26, 8.27, 8.25, 8.27, 254900, 2106793.5, 1021], [20240905, 8.27, 8.27, 8.27, 8.25, 8.26, 93500, 772571.0, 1022], [20240905, 8.26, 8.27, 8.27, 8.26, 8.26, 92200, 761592.0, 1023], [20240905, 8.26, 8.26, 8.27, 8.25, 8.25, 27900, 230365.0, 1024], [20240905, 8.25, 8.25, 8.26, 8.25, 8.26, 56200, 463806.0, 1025], [20240905, 8.26, 8.25, 8.26, 8.25, 8.26, 77200, 637535.0, 1026], [20240905, 8.26, 8.25, 8.26, 8.25, 8.25, 39300, 324457.0, 1027], [20240905, 8.25, 8.25, 8.25, 8.25, 8.25, 60400, 498344.0, 1028], [20240905, 8.25, 8.25, 8.26, 8.25, 8.26, 59400, 490207.0, 1029], [20240905, 8.26, 8.26, 8.26, 8.25, 8.25, 154100, 1271529.0, 1030], [20240905, 8.25, 8.25, 8.26, 8.25, 8.25, 44900, 370667.0, 1031], [20240905, 8.25, 8.26, 8.26, 8.25, 8.26, 44500, 367504.0, 1032], [20240905, 8.26, 8.26, 8.26, 8.24, 8.24, 471300, 3887172.0, 1033], [20240905, 8.24, 8.24, 8.24, 8.23, 8.23, 289100, 2380223.0, 1034], [20240905, 8.23, 8.24, 8.26, 8.24, 8.26, 470100, 3876368.0, 1035], [20240905, 8.26, 8.26, 8.26, 8.24, 8.25, 76300, 629605.0, 1036], [20240905, 8.25, 8.24, 8.25, 8.24, 8.24, 145300, 1197349.0, 1037], [20240905, 8.24, 8.24, 8.25, 8.23, 8.24, 114900, 946925.0, 1038], [20240905, 8.24, 8.25, 8.25, 8.24, 8.24, 300200, 2473743.0, 1039], [20240905, 8.24, 8.25, 8.27, 8.25, 8.27, 254200, 2097833.0, 1040], [20240905, 8.27, 8.27, 8.27, 8.26, 8.26, 121400, 1002788.0, 1041], [20240905, 8.26, 8.26, 8.27, 8.25, 8.26, 96800, 799450.0, 1042], [20240905, 8.26, 8.26, 8.26, 8.24, 8.24, 167300, 1379880.0, 1043], [20240905, 8.24, 8.24, 8.25, 8.24, 8.25, 34400, 283620.0, 1044], [20240905, 8.25, 8.25, 8.25, 8.24, 8.25, 199200, 1643289.0, 1045], [20240905, 8.25, 8.25, 8.27, 8.25, 8.27, 282900, 2337243.0, 1046], [20240905, 8.27, 8.27, 8.28, 8.26, 8.27, 49400, 408471.0, 1047], [20240905, 8.27, 8.28, 8.28, 8.26, 8.27, 38000, 314236.0, 1048], [20240905, 8.27, 8.27, 8.27, 8.26, 8.27, 11900, 98337.0, 1049], [20240905, 8.27, 8.27, 8.27, 8.26, 8.27, 126100, 1042791.0, 1050], [20240905, 8.27, 8.27, 8.29, 8.27, 8.29, 157600, 1304386.0, 1051], [20240905, 8.29, 8.29, 8.29, 8.28, 8.28, 43600, 361143.0, 1052], [20240905, 8.28, 8.29, 8.29, 8.28, 8.29, 29000, 240342.0, 1053], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 44100, 365512.0, 1054], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 71000, 588155.0, 1055], [20240905, 8.29, 8.29, 8.29, 8.27, 8.28, 179800, 1489024.0, 1056], [20240905, 8.28, 8.29, 8.3, 8.29, 8.29, 361800, 3000982.0, 1057], [20240905, 8.29, 8.3, 8.3, 8.28, 8.29, 25200, 208893.0, 1058], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 42800, 354595.0, 1059], [20240905, 8.29, 8.29, 8.29, 8.28, 8.28, 20500, 169896.0, 1100], [20240905, 8.28, 8.29, 8.29, 8.28, 8.29, 84500, 700119.0, 1101], [20240905, 8.29, 8.29, 8.3, 8.29, 8.3, 240700, 1994766.0, 1102], [20240905, 8.3, 8.29, 8.3, 8.29, 8.3, 182000, 1508954.0, 1103], [20240905, 8.3, 8.29, 8.3, 8.29, 8.3, 247900, 2057182.0, 1104], [20240905, 8.3, 8.3, 8.3, 8.29, 8.3, 163900, 1360177.0, 1105], [20240905, 8.3, 8.29, 8.29, 8.28, 8.29, 93600, 775736.0, 1106], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 62400, 516953.0, 1107], [20240905, 8.29, 8.28, 8.29, 8.28, 8.29, 53400, 442493.0, 1108], [20240905, 8.29, 8.29, 8.29, 8.28, 8.28, 129700, 1075024.0, 1109], [20240905, 8.28, 8.28, 8.29, 8.28, 8.29, 44100, 365368.0, 1110], [20240905, 8.29, 8.29, 8.3, 8.28, 8.3, 103900, 861367.0, 1111], [20240905, 8.3, 8.3, 8.3, 8.28, 8.28, 55800, 462650.0, 1112], [20240905, 8.28, 8.29, 8.29, 8.28, 8.28, 36000, 298212.0, 1113], [20240905, 8.28, 8.29, 8.29, 8.26, 8.27, 144700, 1197740.0, 1114], [20240905, 8.27, 8.27, 8.27, 8.25, 8.26, 200500, 1656027.0, 1115], [20240905, 8.26, 8.26, 8.27, 8.26, 8.27, 22700, 187662.0, 1116], [20240905, 8.27, 8.27, 8.27, 8.26, 8.27, 80100, 661763.0, 1117], [20240905, 8.27, 8.27, 8.28, 8.26, 8.26, 435100, 3599729.0, 1118], [20240905, 8.26, 8.27, 8.28, 8.26, 8.27, 110000, 909469.0, 1119], [20240905, 8.27, 8.28, 8.28, 8.27, 8.28, 25600, 211913.0, 1120], [20240905, 8.28, 8.28, 8.28, 8.27, 8.28, 28900, 239242.0, 1121], [20240905, 8.28, 8.28, 8.28, 8.27, 8.27, 60500, 500598.0, 1122], [20240905, 8.27, 8.28, 8.28, 8.28, 8.28, 77700, 643351.0, 1123], [20240905, 8.28, 8.27, 8.28, 8.26, 8.27, 117000, 967479.0, 1124], [20240905, 8.27, 8.27, 8.27, 8.26, 8.27, 40400, 334072.0, 1125], [20240905, 8.27, 8.26, 8.27, 8.26, 8.27, 39500, 326595.0, 1126], [20240905, 8.27, 8.27, 8.28, 8.27, 8.28, 81300, 672402.0, 1127], [20240905, 8.28, 8.28, 8.28, 8.27, 8.28, 64600, 534852.0, 1128], [20240905, 8.28, 8.28, 8.29, 8.27, 8.28, 55200, 457138.0, 1129], [20240905, 8.28, 8.29, 8.29, 8.28, 8.29, 63900, 529656.0, 1130], [20240905, 8.29, 8.29, 8.29, 8.27, 8.28, 371800, 3078654.25, 1301], [20240905, 8.28, 8.28, 8.29, 8.28, 8.29, 76600, 634434.0, 1302], [20240905, 8.29, 8.29, 8.3, 8.28, 8.28, 127800, 1059489.0, 1303], [20240905, 8.28, 8.29, 8.29, 8.28, 8.28, 76800, 636288.0, 1304], [20240905, 8.28, 8.29, 8.29, 8.28, 8.28, 34400, 285133.0, 1305], [20240905, 8.28, 8.29, 8.29, 8.28, 8.29, 35100, 290952.0, 1306], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 126500, 1048294.0, 1307], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 35100, 290936.0, 1308], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 36600, 303377.0, 1309], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 72800, 603348.0, 1310], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 212900, 1764789.0, 1311], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 72400, 600127.0, 1312], [20240905, 8.29, 8.29, 8.3, 8.28, 8.3, 121800, 1010007.0, 1313], [20240905, 8.3, 8.3, 8.3, 8.28, 8.29, 140400, 1164072.0, 1314], [20240905, 8.29, 8.3, 8.3, 8.29, 8.29, 61400, 509242.0, 1315], [20240905, 8.29, 8.29, 8.3, 8.29, 8.3, 81400, 675232.0, 1316], [20240905, 8.3, 8.3, 8.3, 8.29, 8.3, 79900, 663053.0, 1317], [20240905, 8.3, 8.3, 8.3, 8.29, 8.3, 136600, 1133651.0, 1318], [20240905, 8.3, 8.3, 8.31, 8.3, 8.3, 71700, 595122.81, 1319], [20240905, 8.3, 8.3, 8.31, 8.29, 8.3, 98200, 815018.0, 1320], [20240905, 8.3, 8.3, 8.31, 8.3, 8.31, 83100, 690039.0, 1321], [20240905, 8.31, 8.31, 8.31, 8.3, 8.31, 85600, 711201.0, 1322], [20240905, 8.31, 8.3, 8.31, 8.3, 8.31, 89900, 746646.0, 1323], [20240905, 8.31, 8.31, 8.31, 8.3, 8.31, 57500, 477687.0, 1324], [20240905, 8.31, 8.31, 8.31, 8.3, 8.3, 67500, 560747.0, 1325], [20240905, 8.3, 8.31, 8.31, 8.29, 8.29, 386200, 3204285.0, 1326], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 133200, 1104089.0, 1327], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 136400, 1130097.0, 1328], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 66200, 548741.0, 1329], [20240905, 8.29, 8.29, 8.29, 8.28, 8.29, 167100, 1384916.0, 1330], [20240905, 8.29, 8.29, 8.29, 8.28, 8.28, 89100, 738373.0, 1331], [20240905, 8.28, 8.28, 8.29, 8.28, 8.29, 125600, 1040936.0, 1332], [20240905, 8.29, 8.29, 8.29, 8.28, 8.28, 79800, 661490.0, 1333], [20240905, 8.28, 8.29, 8.29, 8.28, 8.28, 110100, 912595.0, 1334], [20240905, 8.28, 8.28, 8.29, 8.28, 8.29, 83900, 695180.0, 1335], [20240905, 8.29, 8.29, 8.29, 8.28, 8.28, 98100, 813137.0, 1336], [20240905, 8.28, 8.29, 8.29, 8.28, 8.29, 77300, 640770.0, 1337], [20240905, 8.29, 8.29, 8.29, 8.28, 8.28, 104300, 864544.0, 1338], [20240905, 8.28, 8.29, 8.29, 8.28, 8.29, 94600, 784181.0, 1339], [20240905, 8.29, 8.28, 8.3, 8.28, 8.29, 150300, 1246205.0, 1340], [20240905, 8.29, 8.29, 8.29, 8.28, 8.28, 79700, 660650.0, 1341], [20240905, 8.28, 8.29, 8.29, 8.28, 8.28, 121300, 1005555.75, 1342], [20240905, 8.28, 8.29, 8.29, 8.28, 8.29, 70300, 582720.0, 1343], [20240905, 8.29, 8.29, 8.3, 8.29, 8.29, 97600, 809307.0, 1344], [20240905, 8.29, 8.29, 8.3, 8.29, 8.29, 146000, 1211452.0, 1345], [20240905, 8.29, 8.3, 8.3, 8.29, 8.29, 60200, 499443.0, 1346], [20240905, 8.29, 8.29, 8.3, 8.29, 8.3, 70700, 586656.0, 1347], [20240905, 8.3, 8.29, 8.3, 8.29, 8.3, 125100, 1038176.0, 1348], [20240905, 8.3, 8.29, 8.3, 8.29, 8.29, 73700, 611548.0, 1349], [20240905, 8.29, 8.29, 8.3, 8.29, 8.3, 72200, 599072.0, 1350], [20240905, 8.3, 8.3, 8.3, 8.29, 8.3, 93200, 773085.0, 1351], [20240905, 8.3, 8.3, 8.31, 8.3, 8.3, 559600, 4647618.0, 1352], [20240905, 8.3, 8.31, 8.31, 8.3, 8.31, 90100, 748601.0, 1353], [20240905, 8.31, 8.31, 8.32, 8.31, 8.32, 203400, 1690489.0, 1354], [20240905, 8.32, 8.32, 8.32, 8.3, 8.31, 166100, 1380658.0, 1355], [20240905, 8.31, 8.31, 8.32, 8.3, 8.3, 107100, 889997.0, 1356], [20240905, 8.3, 8.31, 8.31, 8.3, 8.31, 96200, 799097.0, 1357], [20240905, 8.31, 8.3, 8.32, 8.3, 8.3, 98900, 821861.0, 1358], [20240905, 8.3, 8.31, 8.32, 8.31, 8.32, 127000, 1055626.0, 1359], [20240905, 8.32, 8.32, 8.32, 8.31, 8.31, 49900, 415059.0, 1400], [20240905, 8.31, 8.32, 8.32, 8.31, 8.31, 141900, 1179712.0, 1401], [20240905, 8.31, 8.31, 8.31, 8.3, 8.3, 220700, 1833763.0, 1402], [20240905, 8.3, 8.31, 8.31, 8.3, 8.31, 79600, 661403.0, 1403], [20240905, 8.31, 8.31, 8.32, 8.31, 8.32, 246600, 2050714.0, 1404], [20240905, 8.32, 8.32, 8.33, 8.31, 8.33, 238800, 1987327.62, 1405], [20240905, 8.33, 8.32, 8.33, 8.31, 8.32, 119800, 997068.0, 1406], [20240905, 8.32, 8.32, 8.32, 8.31, 8.31, 86200, 716947.0, 1407], [20240905, 8.31, 8.32, 8.32, 8.31, 8.32, 127500, 1060662.0, 1408], [20240905, 8.32, 8.32, 8.33, 8.31, 8.32, 109000, 906926.0, 1409], [20240905, 8.32, 8.31, 8.32, 8.3, 8.31, 113100, 940227.0, 1410], [20240905, 8.31, 8.31, 8.31, 8.3, 8.31, 36300, 301592.0, 1411], [20240905, 8.31, 8.31, 8.31, 8.3, 8.31, 139900, 1162282.0, 1412], [20240905, 8.31, 8.31, 8.31, 8.3, 8.31, 63900, 530947.0, 1413], [20240905, 8.31, 8.31, 8.31, 8.3, 8.3, 91900, 763179.0, 1414], [20240905, 8.3, 8.3, 8.31, 8.3, 8.31, 161400, 1340244.0, 1415], [20240905, 8.31, 8.31, 8.31, 8.3, 8.31, 107000, 888920.0, 1416], [20240905, 8.31, 8.31, 8.31, 8.3, 8.31, 117500, 976243.0, 1417], [20240905, 8.31, 8.31, 8.32, 8.3, 8.3, 134000, 1113452.0, 1418], [20240905, 8.3, 8.3, 8.31, 8.3, 8.31, 71400, 593181.0, 1419], [20240905, 8.31, 8.31, 8.31, 8.3, 8.31, 139200, 1156316.0, 1420], [20240905, 8.31, 8.31, 8.31, 8.29, 8.3, 176200, 1462327.0, 1421], [20240905, 8.3, 8.3, 8.3, 8.29, 8.3, 65300, 541760.0, 1422], [20240905, 8.3, 8.3, 8.3, 8.29, 8.29, 127600, 1058669.0, 1423], [20240905, 8.29, 8.3, 8.31, 8.29, 8.3, 262000, 2174487.0, 1424], [20240905, 8.3, 8.3, 8.3, 8.29, 8.3, 71100, 590100.0, 1425], [20240905, 8.3, 8.3, 8.31, 8.3, 8.3, 122700, 1018612.0, 1426], [20240905, 8.3, 8.31, 8.31, 8.3, 8.3, 134300, 1115070.0, 1427], [20240905, 8.3, 8.3, 8.31, 8.3, 8.31, 68400, 568158.0, 1428], [20240905, 8.31, 8.31, 8.32, 8.31, 8.32, 244400, 2031926.0, 1429], [20240905, 8.32, 8.32, 8.32, 8.31, 8.32, 129800, 1079437.0, 1430], [20240905, 8.32, 8.32, 8.33, 8.31, 8.32, 160300, 1333820.0, 1431], [20240905, 8.32, 8.32, 8.33, 8.32, 8.33, 163800, 1363476.0, 1432], [20240905, 8.33, 8.33, 8.34, 8.31, 8.33, 188800, 1571869.38, 1433], [20240905, 8.33, 8.34, 8.34, 8.32, 8.33, 351400, 2925354.0, 1434], [20240905, 8.33, 8.33, 8.33, 8.32, 8.33, 241900, 2013825.0, 1435], [20240905, 8.33, 8.33, 8.34, 8.32, 8.34, 189200, 1576472.0, 1436], [20240905, 8.34, 8.34, 8.34, 8.33, 8.34, 333800, 2781904.0, 1437], [20240905, 8.34, 8.34, 8.34, 8.33, 8.34, 191200, 1593849.0, 1438], [20240905, 8.34, 8.34, 8.35, 8.33, 8.34, 288900, 2409710.0, 1439], [20240905, 8.34, 8.34, 8.35, 8.34, 8.35, 294600, 2458709.0, 1440], [20240905, 8.35, 8.35, 8.35, 8.33, 8.35, 318300, 2654863.0, 1441], [20240905, 8.35, 8.34, 8.35, 8.33, 8.34, 307900, 2566218.0, 1442], [20240905, 8.34, 8.34, 8.35, 8.32, 8.33, 306400, 2551931.0, 1443], [20240905, 8.33, 8.32, 8.35, 8.32, 8.33, 440500, 3668686.0, 1444], [20240905, 8.33, 8.34, 8.35, 8.33, 8.34, 134700, 1123053.0, 1445], [20240905, 8.34, 8.34, 8.35, 8.34, 8.34, 228900, 1909772.0, 1446], [20240905, 8.34, 8.33, 8.35, 8.33, 8.34, 214600, 1790532.0, 1447], [20240905, 8.34, 8.34, 8.35, 8.33, 8.34, 217300, 1812228.0, 1448], [20240905, 8.34, 8.34, 8.34, 8.32, 8.32, 151300, 1260447.0, 1449], [20240905, 8.32, 8.32, 8.33, 8.32, 8.33, 225800, 1880922.0, 1450], [20240905, 8.33, 8.33, 8.34, 8.32, 8.34, 157900, 1315429.0, 1451], [20240905, 8.34, 8.33, 8.34, 8.33, 8.34, 210100, 1751182.0, 1452], [20240905, 8.34, 8.34, 8.34, 8.32, 8.32, 133900, 1115887.0, 1453], [20240905, 8.32, 8.33, 8.34, 8.32, 8.32, 143000, 1190860.0, 1454], [20240905, 8.32, 8.33, 8.34, 8.32, 8.33, 175600, 1461980.0, 1455], [20240905, 8.33, 8.33, 8.33, 8.32, 8.33, 79100, 658412.0, 1456], [20240905, 8.33, 8.33, 8.34, 8.32, 8.32, 108800, 906082.75, 1457], [20240905, 8.32, 8.32, 8.32, 8.32, 8.32, 0, 0.0, 1458], [20240905, 8.32, 8.32, 8.32, 8.32, 8.32, 0, 0.0, 1459], [20240905, 8.32, 8.32, 8.32, 8.32, 8.32, 333000, 2771075.75, 1500], [20240906, 8.32, 8.33, 8.35, 8.32, 8.33, 358800, 2990576.0, 931], [20240906, 8.33, 8.33, 8.37, 8.33, 8.36, 539100, 4501549.0, 932], [20240906, 8.36, 8.36, 8.38, 8.35, 8.38, 404600, 3384960.0, 933], [20240906, 8.38, 8.38, 8.39, 8.36, 8.38, 452600, 3791226.25, 934], [20240906, 8.38, 8.37, 8.39, 8.37, 8.38, 315500, 2646159.0, 935], [20240906, 8.38, 8.39, 8.4, 8.39, 8.39, 201900, 1694672.0, 936], [20240906, 8.39, 8.39, 8.42, 8.39, 8.42, 444300, 3734369.0, 937], [20240906, 8.42, 8.41, 8.43, 8.41, 8.41, 437100, 3679592.0, 938], [20240906, 8.41, 8.42, 8.44, 8.42, 8.42, 297400, 2505501.0, 939], [20240906, 8.42, 8.42, 8.44, 8.42, 8.43, 300400, 2533093.0, 940], [20240906, 8.43, 8.43, 8.45, 8.42, 8.43, 296900, 2505668.0, 941], [20240906, 8.43, 8.44, 8.45, 8.43, 8.44, 106400, 897855.0, 942], [20240906, 8.44, 8.44, 8.45, 8.44, 8.44, 202000, 1706160.0, 943], [20240906, 8.44, 8.44, 8.46, 8.44, 8.46, 283800, 2399142.0, 944], [20240906, 8.46, 8.46, 8.47, 8.45, 8.47, 368900, 3121211.0, 945], [20240906, 8.47, 8.47, 8.48, 8.47, 8.48, 347500, 2943550.0, 946], [20240906, 8.48, 8.48, 8.48, 8.47, 8.47, 175900, 1490242.0, 947], [20240906, 8.47, 8.48, 8.49, 8.47, 8.49, 382100, 3240482.0, 948], [20240906, 8.49, 8.49, 8.5, 8.48, 8.49, 362500, 3077390.0, 949], [20240906, 8.49, 8.5, 8.5, 8.49, 8.49, 438000, 3719679.5, 950], [20240906, 8.49, 8.5, 8.51, 8.49, 8.49, 430800, 3661108.5, 951], [20240906, 8.49, 8.49, 8.49, 8.45, 8.45, 283500, 2404549.5, 952], [20240906, 8.45, 8.45, 8.46, 8.44, 8.45, 196600, 1660596.0, 953], [20240906, 8.45, 8.45, 8.46, 8.45, 8.45, 120200, 1016132.0, 954], [20240906, 8.45, 8.44, 8.45, 8.43, 8.44, 198300, 1674145.0, 955], [20240906, 8.44, 8.44, 8.45, 8.43, 8.45, 210600, 1777454.0, 956], [20240906, 8.45, 8.44, 8.47, 8.44, 8.46, 218800, 1849624.0, 957], [20240906, 8.46, 8.46, 8.47, 8.45, 8.47, 143600, 1215706.0, 958], [20240906, 8.47, 8.46, 8.48, 8.46, 8.46, 214500, 1817699.0, 959], [20240906, 8.46, 8.48, 8.48, 8.46, 8.47, 225400, 1910823.0, 1000], [20240906, 8.47, 8.47, 8.48, 8.46, 8.47, 321400, 2723410.75, 1001], [20240906, 8.47, 8.47, 8.48, 8.46, 8.47, 411000, 3481189.0, 1002], [20240906, 8.47, 8.46, 8.47, 8.45, 8.46, 240600, 2035064.0, 1003], [20240906, 8.46, 8.45, 8.46, 8.45, 8.45, 210900, 1784392.0, 1004], [20240906, 8.45, 8.44, 8.47, 8.44, 8.46, 216900, 1835734.0, 1005], [20240906, 8.46, 8.46, 8.47, 8.45, 8.46, 246400, 2085912.0, 1006], [20240906, 8.46, 8.46, 8.47, 8.44, 8.47, 257900, 2181116.0, 1007], [20240906, 8.47, 8.47, 8.47, 8.46, 8.46, 228900, 1938402.0, 1008], [20240906, 8.46, 8.46, 8.48, 8.46, 8.47, 197800, 1676415.0, 1009], [20240906, 8.47, 8.48, 8.48, 8.45, 8.46, 258700, 2192339.0, 1010], [20240906, 8.46, 8.46, 8.48, 8.46, 8.47, 183300, 1552330.0, 1011], [20240906, 8.47, 8.47, 8.48, 8.46, 8.46, 217800, 1842366.0, 1012], [20240906, 8.46, 8.47, 8.47, 8.45, 8.45, 77500, 656022.0, 1013], [20240906, 8.45, 8.45, 8.45, 8.43, 8.43, 108000, 912465.0, 1014], [20240906, 8.43, 8.43, 8.44, 8.43, 8.43, 116400, 982108.0, 1015], [20240906, 8.43, 8.43, 8.45, 8.43, 8.44, 104800, 884170.0, 1016], [20240906, 8.44, 8.44, 8.45, 8.44, 8.44, 56900, 480698.0, 1017], [20240906, 8.44, 8.45, 8.45, 8.44, 8.44, 44000, 371327.31, 1018], [20240906, 8.44, 8.45, 8.46, 8.44, 8.45, 79500, 671806.0, 1019], [20240906, 8.45, 8.45, 8.46, 8.45, 8.46, 70800, 599149.38, 1020], [20240906, 8.46, 8.46, 8.48, 8.46, 8.47, 144000, 1219531.0, 1021], [20240906, 8.47, 8.48, 8.48, 8.47, 8.48, 128200, 1086876.0, 1022], [20240906, 8.48, 8.47, 8.48, 8.47, 8.48, 111300, 943614.0, 1023], [20240906, 8.48, 8.47, 8.48, 8.47, 8.48, 146100, 1238327.0, 1024], [20240906, 8.48, 8.48, 8.48, 8.47, 8.48, 208400, 1767133.0, 1025], [20240906, 8.48, 8.47, 8.49, 8.47, 8.49, 133900, 1136178.0, 1026], [20240906, 8.49, 8.49, 8.49, 8.48, 8.49, 438100, 3717234.0, 1027], [20240906, 8.49, 8.49, 8.5, 8.48, 8.49, 166100, 1410315.0, 1028], [20240906, 8.49, 8.49, 8.5, 8.48, 8.49, 119600, 1015170.0, 1029], [20240906, 8.49, 8.49, 8.49, 8.48, 8.49, 209500, 1777831.0, 1030], [20240906, 8.49, 8.48, 8.5, 8.48, 8.5, 205500, 1744851.0, 1031], [20240906, 8.5, 8.5, 8.5, 8.49, 8.5, 258600, 2197942.0, 1032], [20240906, 8.5, 8.5, 8.51, 8.49, 8.51, 269500, 2290903.0, 1033], [20240906, 8.51, 8.5, 8.51, 8.49, 8.5, 174100, 1480288.0, 1034], [20240906, 8.5, 8.5, 8.51, 8.49, 8.5, 176500, 1500535.0, 1035], [20240906, 8.5, 8.5, 8.5, 8.49, 8.5, 119900, 1019053.0, 1036], [20240906, 8.5, 8.5, 8.5, 8.49, 8.49, 84900, 721555.0, 1037], [20240906, 8.49, 8.49, 8.5, 8.48, 8.49, 78300, 664790.0, 1038], [20240906, 8.49, 8.48, 8.49, 8.48, 8.49, 61300, 520429.0, 1039], [20240906, 8.49, 8.49, 8.49, 8.48, 8.49, 67900, 576423.0, 1040], [20240906, 8.49, 8.49, 8.5, 8.48, 8.5, 132200, 1122750.0, 1041], [20240906, 8.5, 8.5, 8.5, 8.49, 8.49, 124000, 1053850.0, 1042], [20240906, 8.49, 8.5, 8.5, 8.49, 8.5, 76900, 653630.0, 1043], [20240906, 8.5, 8.49, 8.5, 8.49, 8.49, 108800, 924004.0, 1044], [20240906, 8.49, 8.49, 8.5, 8.48, 8.5, 105300, 894737.0, 1045], [20240906, 8.5, 8.5, 8.5, 8.49, 8.5, 45800, 389281.0, 1046], [20240906, 8.5, 8.5, 8.51, 8.5, 8.5, 101500, 862954.0, 1047], [20240906, 8.5, 8.5, 8.51, 8.5, 8.51, 83400, 709386.0, 1048], [20240906, 8.51, 8.5, 8.51, 8.5, 8.5, 53300, 453444.0, 1049], [20240906, 8.5, 8.51, 8.51, 8.5, 8.5, 97200, 826565.0, 1050], [20240906, 8.5, 8.49, 8.5, 8.49, 8.49, 56400, 479176.0, 1051], [20240906, 8.49, 8.49, 8.5, 8.48, 8.49, 105300, 894145.0, 1052], [20240906, 8.49, 8.49, 8.49, 8.48, 8.48, 63300, 537339.0, 1053], [20240906, 8.48, 8.48, 8.49, 8.48, 8.48, 57600, 488939.0, 1054], [20240906, 8.48, 8.49, 8.49, 8.48, 8.49, 47400, 402408.0, 1055], [20240906, 8.49, 8.49, 8.49, 8.48, 8.49, 58700, 498354.0, 1056], [20240906, 8.49, 8.49, 8.5, 8.49, 8.49, 63400, 538485.0, 1057], [20240906, 8.49, 8.49, 8.5, 8.48, 8.49, 90800, 771308.0, 1058], [20240906, 8.49, 8.5, 8.5, 8.49, 8.5, 53100, 451267.0, 1059], [20240906, 8.5, 8.5, 8.5, 8.49, 8.5, 61800, 525176.0, 1100], [20240906, 8.5, 8.5, 8.51, 8.5, 8.5, 90100, 766147.0, 1101], [20240906, 8.5, 8.51, 8.51, 8.5, 8.51, 42600, 362486.0, 1102], [20240906, 8.51, 8.51, 8.51, 8.49, 8.49, 150000, 1275134.0, 1103], [20240906, 8.49, 8.49, 8.49, 8.48, 8.49, 143300, 1216778.0, 1104], [20240906, 8.49, 8.49, 8.5, 8.48, 8.49, 71000, 602971.0, 1105], [20240906, 8.49, 8.49, 8.5, 8.49, 8.5, 74200, 630338.0, 1106], [20240906, 8.5, 8.49, 8.49, 8.49, 8.49, 86400, 733928.0, 1107], [20240906, 8.49, 8.49, 8.49, 8.49, 8.49, 222300, 1887484.0, 1108], [20240906, 8.49, 8.49, 8.5, 8.49, 8.49, 46000, 390902.0, 1109], [20240906, 8.49, 8.49, 8.5, 8.49, 8.5, 73000, 620241.0, 1110], [20240906, 8.5, 8.5, 8.5, 8.49, 8.5, 47400, 402883.0, 1111], [20240906, 8.5, 8.5, 8.5, 8.49, 8.49, 38800, 330021.22, 1112], [20240906, 8.49, 8.5, 8.5, 8.48, 8.48, 154100, 1307571.75, 1113], [20240906, 8.48, 8.49, 8.49, 8.48, 8.48, 56300, 477846.0, 1114], [20240906, 8.48, 8.48, 8.5, 8.48, 8.48, 68100, 577937.5, 1115], [20240906, 8.48, 8.49, 8.49, 8.47, 8.47, 267200, 2265917.0, 1116], [20240906, 8.47, 8.47, 8.48, 8.47, 8.47, 42600, 361214.0, 1117], [20240906, 8.47, 8.47, 8.49, 8.47, 8.49, 33500, 284073.0, 1118], [20240906, 8.49, 8.48, 8.49, 8.47, 8.48, 83000, 704210.0, 1119], [20240906, 8.48, 8.48, 8.49, 8.48, 8.49, 33400, 283431.0, 1120], [20240906, 8.49, 8.49, 8.5, 8.48, 8.49, 128200, 1088224.0, 1121], [20240906, 8.49, 8.49, 8.5, 8.48, 8.48, 74300, 630972.0, 1122], [20240906, 8.48, 8.49, 8.49, 8.48, 8.48, 48800, 414293.0, 1123], [20240906, 8.48, 8.49, 8.49, 8.48, 8.49, 98700, 837543.0, 1124], [20240906, 8.49, 8.49, 8.49, 8.48, 8.49, 105900, 898861.0, 1125], [20240906, 8.49, 8.48, 8.49, 8.47, 8.48, 84600, 717912.0, 1126], [20240906, 8.48, 8.47, 8.49, 8.47, 8.47, 73300, 621502.0, 1127], [20240906, 8.47, 8.47, 8.48, 8.47, 8.48, 62300, 528092.0, 1128], [20240906, 8.48, 8.48, 8.48, 8.47, 8.47, 49900, 423064.0, 1129], [20240906, 8.47, 8.48, 8.49, 8.48, 8.48, 58300, 494558.0, 1130], [20240906, 8.48, 8.48, 8.48, 8.47, 8.48, 181600, 1539931.0, 1301], [20240906, 8.48, 8.48, 8.48, 8.47, 8.47, 125900, 1067319.0, 1302], [20240906, 8.47, 8.48, 8.48, 8.47, 8.47, 78400, 664390.0, 1303], [20240906, 8.47, 8.47, 8.48, 8.46, 8.47, 117800, 998075.0, 1304], [20240906, 8.47, 8.47, 8.47, 8.46, 8.46, 56200, 475930.0, 1305], [20240906, 8.46, 8.47, 8.47, 8.45, 8.45, 143400, 1213145.0, 1306], [20240906, 8.45, 8.45, 8.45, 8.44, 8.45, 107400, 907695.0, 1307], [20240906, 8.45, 8.45, 8.45, 8.44, 8.44, 61100, 516224.0, 1308], [20240906, 8.44, 8.44, 8.45, 8.44, 8.45, 57300, 484083.0, 1309], [20240906, 8.45, 8.45, 8.45, 8.44, 8.45, 84300, 712145.0, 1310], [20240906, 8.45, 8.45, 8.46, 8.44, 8.45, 101000, 853282.62, 1311], [20240906, 8.45, 8.46, 8.46, 8.45, 8.45, 52600, 444897.0, 1312], [20240906, 8.45, 8.46, 8.46, 8.45, 8.46, 51700, 437371.0, 1313], [20240906, 8.46, 8.46, 8.46, 8.45, 8.45, 56700, 479609.0, 1314], [20240906, 8.45, 8.45, 8.46, 8.45, 8.45, 55000, 465229.0, 1315], [20240906, 8.45, 8.46, 8.47, 8.46, 8.47, 105500, 893168.75, 1316], [20240906, 8.47, 8.46, 8.47, 8.45, 8.46, 103200, 872853.75, 1317], [20240906, 8.46, 8.46, 8.47, 8.46, 8.47, 57400, 486151.0, 1318], [20240906, 8.47, 8.47, 8.47, 8.46, 8.47, 75700, 641452.75, 1319], [20240906, 8.47, 8.46, 8.47, 8.46, 8.46, 127700, 1080595.5, 1320], [20240906, 8.46, 8.46, 8.47, 8.46, 8.47, 70900, 600163.0, 1321], [20240906, 8.47, 8.46, 8.47, 8.45, 8.45, 116900, 989049.0, 1322], [20240906, 8.45, 8.46, 8.46, 8.45, 8.46, 171300, 1449229.75, 1323], [20240906, 8.46, 8.46, 8.47, 8.46, 8.46, 48400, 409842.0, 1324], [20240906, 8.46, 8.47, 8.47, 8.46, 8.47, 50800, 430165.0, 1325], [20240906, 8.47, 8.46, 8.48, 8.46, 8.47, 262400, 2223940.0, 1326], [20240906, 8.47, 8.48, 8.49, 8.47, 8.47, 135400, 1147741.5, 1327], [20240906, 8.47, 8.47, 8.48, 8.47, 8.48, 125100, 1060049.0, 1328], [20240906, 8.48, 8.47, 8.48, 8.46, 8.48, 129800, 1100386.0, 1329], [20240906, 8.48, 8.48, 8.48, 8.47, 8.47, 151300, 1282307.0, 1330], [20240906, 8.47, 8.47, 8.47, 8.46, 8.47, 52600, 445680.0, 1331], [20240906, 8.47, 8.47, 8.47, 8.46, 8.47, 57700, 488639.0, 1332], [20240906, 8.47, 8.47, 8.47, 8.46, 8.47, 43700, 370098.0, 1333], [20240906, 8.47, 8.46, 8.47, 8.46, 8.47, 96800, 819682.0, 1334], [20240906, 8.47, 8.46, 8.47, 8.46, 8.47, 57300, 485247.0, 1335], [20240906, 8.47, 8.46, 8.47, 8.46, 8.46, 42700, 361610.0, 1336], [20240906, 8.46, 8.47, 8.47, 8.46, 8.46, 105900, 896889.0, 1337], [20240906, 8.46, 8.46, 8.48, 8.46, 8.47, 107100, 907178.0, 1338], [20240906, 8.47, 8.46, 8.47, 8.46, 8.46, 144900, 1225959.0, 1339], [20240906, 8.46, 8.47, 8.47, 8.46, 8.46, 100200, 848169.0, 1340], [20240906, 8.46, 8.47, 8.47, 8.46, 8.47, 76600, 648487.0, 1341], [20240906, 8.47, 8.46, 8.47, 8.46, 8.46, 91100, 771249.0, 1342], [20240906, 8.46, 8.46, 8.47, 8.46, 8.47, 52800, 447169.0, 1343], [20240906, 8.47, 8.47, 8.48, 8.46, 8.47, 142200, 1204952.0, 1344], [20240906, 8.47, 8.47, 8.47, 8.46, 8.47, 104400, 884378.0, 1345], [20240906, 8.47, 8.47, 8.47, 8.46, 8.46, 178500, 1510824.0, 1346], [20240906, 8.46, 8.47, 8.47, 8.46, 8.46, 59900, 507212.0, 1347], [20240906, 8.46, 8.46, 8.47, 8.46, 8.46, 151300, 1281204.0, 1348], [20240906, 8.46, 8.46, 8.47, 8.46, 8.46, 80900, 684986.0, 1349], [20240906, 8.46, 8.46, 8.46, 8.45, 8.45, 87200, 737839.0, 1350], [20240906, 8.45, 8.45, 8.46, 8.45, 8.46, 58000, 490629.0, 1351], [20240906, 8.46, 8.46, 8.47, 8.45, 8.46, 124700, 1055159.0, 1352], [20240906, 8.46, 8.46, 8.46, 8.45, 8.46, 105800, 895015.0, 1353], [20240906, 8.46, 8.46, 8.46, 8.45, 8.46, 91600, 775250.0, 1354], [20240906, 8.46, 8.46, 8.47, 8.46, 8.47, 60300, 510386.0, 1355], [20240906, 8.47, 8.46, 8.47, 8.46, 8.46, 70200, 594336.0, 1356], [20240906, 8.46, 8.46, 8.47, 8.46, 8.47, 44800, 379400.0, 1357], [20240906, 8.47, 8.46, 8.47, 8.46, 8.47, 108300, 916931.0, 1358], [20240906, 8.47, 8.47, 8.47, 8.46, 8.46, 79300, 671436.0, 1359], [20240906, 8.46, 8.46, 8.47, 8.46, 8.46, 83000, 702873.0, 1400], [20240906, 8.46, 8.46, 8.47, 8.46, 8.46, 185800, 1572283.0, 1401], [20240906, 8.46, 8.45, 8.46, 8.45, 8.45, 94800, 801495.0, 1402], [20240906, 8.45, 8.45, 8.46, 8.45, 8.46, 57400, 485464.0, 1403], [20240906, 8.46, 8.46, 8.46, 8.45, 8.45, 211500, 1789480.0, 1404], [20240906, 8.45, 8.45, 8.46, 8.44, 8.44, 188000, 1589480.38, 1405], [20240906, 8.44, 8.44, 8.45, 8.44, 8.44, 88800, 750288.0, 1406], [20240906, 8.44, 8.44, 8.45, 8.44, 8.44, 62000, 523806.0, 1407], [20240906, 8.44, 8.44, 8.45, 8.44, 8.45, 51900, 438466.0, 1408], [20240906, 8.45, 8.44, 8.46, 8.44, 8.44, 72400, 611586.0, 1409], [20240906, 8.44, 8.44, 8.45, 8.44, 8.44, 74100, 625896.0, 1410], [20240906, 8.44, 8.44, 8.45, 8.44, 8.44, 76500, 646019.0, 1411], [20240906, 8.44, 8.44, 8.45, 8.44, 8.44, 55800, 471397.0, 1412], [20240906, 8.44, 8.44, 8.44, 8.44, 8.44, 55600, 469705.0, 1413], [20240906, 8.44, 8.44, 8.46, 8.44, 8.44, 65300, 551777.0, 1414], [20240906, 8.44, 8.44, 8.46, 8.44, 8.45, 116300, 982753.0, 1415], [20240906, 8.45, 8.44, 8.46, 8.44, 8.45, 106700, 901776.0, 1416], [20240906, 8.45, 8.45, 8.46, 8.45, 8.46, 63800, 539604.0, 1417], [20240906, 8.46, 8.45, 8.46, 8.45, 8.45, 84300, 713051.0, 1418], [20240906, 8.45, 8.45, 8.46, 8.45, 8.45, 96400, 815387.0, 1419], [20240906, 8.45, 8.45, 8.46, 8.45, 8.45, 75900, 641311.5, 1420], [20240906, 8.45, 8.45, 8.46, 8.45, 8.45, 160400, 1355585.0, 1421], [20240906, 8.45, 8.45, 8.46, 8.45, 8.46, 53700, 453799.0, 1422], [20240906, 8.46, 8.45, 8.46, 8.44, 8.44, 93800, 793098.0, 1423], [20240906, 8.44, 8.44, 8.47, 8.44, 8.47, 82400, 696990.12, 1424], [20240906, 8.47, 8.45, 8.46, 8.45, 8.45, 79600, 673121.0, 1425], [20240906, 8.45, 8.45, 8.46, 8.44, 8.45, 104300, 881344.0, 1426], [20240906, 8.45, 8.44, 8.45, 8.44, 8.45, 88300, 746096.0, 1427], [20240906, 8.45, 8.44, 8.45, 8.44, 8.45, 60100, 507812.0, 1428], [20240906, 8.45, 8.45, 8.45, 8.44, 8.45, 83500, 705451.0, 1429], [20240906, 8.45, 8.45, 8.46, 8.44, 8.45, 84000, 709801.0, 1430], [20240906, 8.45, 8.45, 8.45, 8.44, 8.45, 98100, 828807.0, 1431], [20240906, 8.45, 8.44, 8.45, 8.44, 8.45, 77900, 658177.0, 1432], [20240906, 8.45, 8.44, 8.46, 8.44, 8.46, 235700, 1992419.0, 1433], [20240906, 8.46, 8.45, 8.45, 8.44, 8.45, 98600, 833208.0, 1434], [20240906, 8.45, 8.45, 8.45, 8.44, 8.44, 57000, 481571.0, 1435], [20240906, 8.44, 8.45, 8.45, 8.44, 8.44, 68200, 576023.0, 1436], [20240906, 8.44, 8.44, 8.45, 8.44, 8.44, 83800, 707737.0, 1437], [20240906, 8.44, 8.44, 8.45, 8.43, 8.43, 146900, 1239966.0, 1438], [20240906, 8.43, 8.43, 8.44, 8.43, 8.43, 66900, 564397.0, 1439], [20240906, 8.43, 8.43, 8.44, 8.43, 8.43, 79600, 671494.0, 1440], [20240906, 8.43, 8.43, 8.44, 8.42, 8.42, 300200, 2530805.0, 1441], [20240906, 8.42, 8.42, 8.43, 8.42, 8.43, 95600, 805542.0, 1442], [20240906, 8.43, 8.42, 8.43, 8.42, 8.42, 167900, 1415152.0, 1443], [20240906, 8.42, 8.42, 8.44, 8.42, 8.43, 122200, 1030142.88, 1444], [20240906, 8.43, 8.42, 8.43, 8.42, 8.43, 120300, 1013429.0, 1445], [20240906, 8.43, 8.42, 8.43, 8.42, 8.42, 88700, 747437.0, 1446], [20240906, 8.42, 8.42, 8.43, 8.42, 8.42, 65400, 551120.0, 1447], [20240906, 8.42, 8.43, 8.43, 8.41, 8.42, 190800, 1606969.0, 1448], [20240906, 8.42, 8.42, 8.43, 8.41, 8.41, 119700, 1007697.0, 1449], [20240906, 8.41, 8.41, 8.42, 8.41, 8.41, 103900, 874623.0, 1450], [20240906, 8.41, 8.41, 8.42, 8.41, 8.42, 103100, 867675.0, 1451], [20240906, 8.42, 8.41, 8.42, 8.41, 8.41, 272100, 2289204.0, 1452], [20240906, 8.41, 8.43, 8.43, 8.41, 8.42, 282300, 2378123.0, 1453], [20240906, 8.42, 8.42, 8.43, 8.41, 8.42, 215800, 1817417.0, 1454], [20240906, 8.42, 8.42, 8.43, 8.41, 8.42, 191400, 1611268.0, 1455], [20240906, 8.42, 8.41, 8.42, 8.4, 8.41, 62800, 528657.56, 1456], [20240906, 8.41, 8.41, 8.43, 8.41, 8.42, 68400, 575874.0, 1457], [20240906, 8.42, 8.42, 8.42, 8.42, 8.42, 0, 0.0, 1458], [20240906, 8.42, 8.42, 8.42, 8.42, 8.42, 0, 0.0, 1459], [20240906, 8.42, 8.43, 8.43, 8.43, 8.43, 112000, 944160.0, 1500], [20240909, 8.43, 8.44, 8.47, 8.42, 8.45, 1318700, 11134175.0, 931], [20240909, 8.45, 8.46, 8.47, 8.44, 8.45, 411100, 3474931.0, 932], [20240909, 8.45, 8.44, 8.46, 8.43, 8.44, 395300, 3338957.0, 933], [20240909, 8.44, 8.43, 8.44, 8.4, 8.41, 593000, 4993198.0, 934], [20240909, 8.41, 8.4, 8.4, 8.36, 8.36, 920800, 7720972.0, 935], [20240909, 8.36, 8.36, 8.37, 8.32, 8.34, 617900, 5156772.5, 936], [20240909, 8.34, 8.35, 8.38, 8.35, 8.37, 274500, 2297022.0, 937], [20240909, 8.37, 8.38, 8.39, 8.37, 8.39, 197300, 1653545.0, 938], [20240909, 8.39, 8.38, 8.39, 8.35, 8.36, 266300, 2227671.0, 939], [20240909, 8.36, 8.36, 8.39, 8.36, 8.39, 323500, 2707954.0, 940], [20240909, 8.39, 8.39, 8.4, 8.37, 8.37, 250400, 2099131.0, 941], [20240909, 8.37, 8.37, 8.4, 8.37, 8.4, 136100, 1140698.0, 942], [20240909, 8.4, 8.39, 8.41, 8.39, 8.41, 238500, 2003167.0, 943], [20240909, 8.41, 8.41, 8.41, 8.39, 8.4, 173700, 1458874.0, 944], [20240909, 8.4, 8.4, 8.4, 8.36, 8.36, 199500, 1672498.0, 945], [20240909, 8.36, 8.36, 8.37, 8.35, 8.36, 131000, 1094954.0, 946], [20240909, 8.36, 8.36, 8.37, 8.34, 8.35, 205700, 1717871.0, 947], [20240909, 8.35, 8.35, 8.35, 8.33, 8.34, 167700, 1398465.0, 948], [20240909, 8.34, 8.34, 8.34, 8.33, 8.34, 261800, 2180961.25, 949], [20240909, 8.34, 8.34, 8.37, 8.34, 8.36, 137500, 1148570.0, 950], [20240909, 8.36, 8.36, 8.38, 8.35, 8.38, 151100, 1264420.0, 951], [20240909, 8.38, 8.38, 8.39, 8.37, 8.38, 79000, 662145.0, 952], [20240909, 8.38, 8.37, 8.39, 8.36, 8.39, 372800, 3122024.0, 953], [20240909, 8.39, 8.38, 8.39, 8.37, 8.37, 136700, 1145167.0, 954], [20240909, 8.37, 8.38, 8.38, 8.36, 8.38, 185000, 1548440.0, 955], [20240909, 8.38, 8.38, 8.39, 8.38, 8.38, 153000, 1282643.0, 956], [20240909, 8.38, 8.38, 8.39, 8.38, 8.39, 103600, 868414.0, 957], [20240909, 8.39, 8.39, 8.39, 8.37, 8.38, 246600, 2064923.0, 958], [20240909, 8.38, 8.38, 8.38, 8.37, 8.37, 296000, 2476607.0, 959], [20240909, 8.37, 8.37, 8.39, 8.37, 8.39, 254100, 2131228.0, 1000], [20240909, 8.39, 8.38, 8.4, 8.38, 8.38, 157200, 1318686.0, 1001], [20240909, 8.38, 8.38, 8.39, 8.37, 8.37, 284800, 2386327.0, 1002], [20240909, 8.37, 8.37, 8.39, 8.37, 8.38, 135200, 1133150.0, 1003], [20240909, 8.38, 8.38, 8.39, 8.37, 8.38, 145400, 1218839.0, 1004], [20240909, 8.38, 8.38, 8.38, 8.37, 8.38, 116400, 974675.0, 1005], [20240909, 8.38, 8.38, 8.39, 8.38, 8.38, 185800, 1557846.0, 1006], [20240909, 8.38, 8.37, 8.4, 8.37, 8.39, 190900, 1599940.25, 1007], [20240909, 8.39, 8.39, 8.4, 8.39, 8.4, 96900, 813695.0, 1008], [20240909, 8.4, 8.4, 8.41, 8.4, 8.4, 112700, 947507.0, 1009], [20240909, 8.4, 8.4, 8.42, 8.39, 8.41, 171000, 1437197.0, 1010], [20240909, 8.41, 8.41, 8.42, 8.4, 8.41, 100700, 847172.0, 1011], [20240909, 8.41, 8.42, 8.43, 8.4, 8.42, 123600, 1040409.0, 1012], [20240909, 8.42, 8.42, 8.43, 8.41, 8.42, 160700, 1353393.0, 1013], [20240909, 8.42, 8.41, 8.43, 8.4, 8.43, 309800, 2606924.0, 1014], [20240909, 8.43, 8.43, 8.43, 8.42, 8.42, 100300, 844826.0, 1015], [20240909, 8.42, 8.42, 8.42, 8.41, 8.42, 106800, 898838.0, 1016], [20240909, 8.42, 8.41, 8.43, 8.41, 8.43, 67700, 570370.0, 1017], [20240909, 8.43, 8.42, 8.43, 8.42, 8.43, 70200, 591603.0, 1018], [20240909, 8.43, 8.43, 8.43, 8.42, 8.43, 173100, 1458813.0, 1019], [20240909, 8.43, 8.42, 8.44, 8.42, 8.44, 176300, 1486231.0, 1020], [20240909, 8.44, 8.43, 8.44, 8.42, 8.43, 188900, 1591794.0, 1021], [20240909, 8.43, 8.43, 8.43, 8.41, 8.42, 57800, 486806.0, 1022], [20240909, 8.42, 8.41, 8.41, 8.4, 8.41, 129200, 1086028.0, 1023], [20240909, 8.41, 8.4, 8.41, 8.4, 8.4, 52000, 437246.0, 1024], [20240909, 8.4, 8.42, 8.42, 8.41, 8.41, 103500, 870656.0, 1025], [20240909, 8.41, 8.41, 8.43, 8.41, 8.42, 105800, 891083.38, 1026], [20240909, 8.42, 8.42, 8.43, 8.42, 8.42, 97700, 823013.0, 1027], [20240909, 8.42, 8.42, 8.43, 8.42, 8.43, 43900, 369986.0, 1028], [20240909, 8.43, 8.42, 8.42, 8.41, 8.41, 107700, 906420.0, 1029], [20240909, 8.41, 8.41, 8.42, 8.41, 8.41, 80100, 673932.0, 1030], [20240909, 8.41, 8.42, 8.44, 8.41, 8.44, 105300, 887474.0, 1031], [20240909, 8.44, 8.43, 8.43, 8.4, 8.43, 165500, 1394289.0, 1032], [20240909, 8.43, 8.42, 8.43, 8.42, 8.42, 82300, 693346.0, 1033], [20240909, 8.42, 8.43, 8.44, 8.42, 8.44, 76600, 645716.0, 1034], [20240909, 8.44, 8.43, 8.44, 8.42, 8.44, 92800, 782268.0, 1035], [20240909, 8.44, 8.43, 8.43, 8.42, 8.43, 49100, 413899.0, 1036], [20240909, 8.43, 8.42, 8.45, 8.42, 8.45, 209300, 1766468.0, 1037], [20240909, 8.45, 8.44, 8.45, 8.44, 8.44, 92100, 777633.0, 1038], [20240909, 8.44, 8.44, 8.44, 8.42, 8.42, 69700, 587781.0, 1039], [20240909, 8.42, 8.42, 8.43, 8.42, 8.42, 148800, 1254227.0, 1040], [20240909, 8.42, 8.42, 8.43, 8.41, 8.42, 404200, 3403062.0, 1041], [20240909, 8.42, 8.43, 8.43, 8.42, 8.43, 66400, 559533.0, 1042], [20240909, 8.43, 8.43, 8.44, 8.42, 8.43, 71400, 601941.0, 1043], [20240909, 8.43, 8.43, 8.44, 8.42, 8.43, 79300, 668932.0, 1044], [20240909, 8.43, 8.44, 8.46, 8.43, 8.45, 252900, 2136624.5, 1045], [20240909, 8.45, 8.45, 8.46, 8.44, 8.45, 96000, 811200.0, 1046], [20240909, 8.45, 8.45, 8.45, 8.44, 8.45, 37200, 314332.0, 1047], [20240909, 8.45, 8.45, 8.45, 8.42, 8.43, 150000, 1265151.0, 1048], [20240909, 8.43, 8.42, 8.43, 8.42, 8.42, 35800, 301723.0, 1049], [20240909, 8.42, 8.42, 8.42, 8.41, 8.41, 499700, 4206167.0, 1050], [20240909, 8.41, 8.41, 8.42, 8.4, 8.4, 104700, 880995.0, 1051], [20240909, 8.4, 8.41, 8.41, 8.4, 8.41, 56500, 475075.0, 1052], [20240909, 8.41, 8.41, 8.41, 8.4, 8.41, 112600, 946737.0, 1053], [20240909, 8.41, 8.41, 8.41, 8.4, 8.41, 108000, 907689.0, 1054], [20240909, 8.41, 8.4, 8.42, 8.4, 8.41, 48400, 407090.0, 1055], [20240909, 8.41, 8.41, 8.41, 8.4, 8.41, 58000, 487939.0, 1056], [20240909, 8.41, 8.41, 8.41, 8.4, 8.41, 45800, 385123.0, 1057], [20240909, 8.41, 8.41, 8.41, 8.39, 8.4, 166400, 1397722.0, 1058], [20240909, 8.4, 8.39, 8.4, 8.39, 8.39, 44800, 376249.0, 1059], [20240909, 8.39, 8.39, 8.4, 8.39, 8.39, 60400, 507152.0, 1100], [20240909, 8.39, 8.39, 8.41, 8.39, 8.4, 59500, 500055.0, 1101], [20240909, 8.4, 8.4, 8.41, 8.4, 8.41, 69500, 584144.0, 1102], [20240909, 8.41, 8.41, 8.41, 8.4, 8.41, 40700, 342195.0, 1103], [20240909, 8.41, 8.41, 8.41, 8.4, 8.4, 43500, 365788.0, 1104], [20240909, 8.4, 8.4, 8.41, 8.4, 8.41, 51400, 432250.0, 1105], [20240909, 8.41, 8.41, 8.41, 8.4, 8.4, 90900, 764129.0, 1106], [20240909, 8.4, 8.4, 8.4, 8.39, 8.4, 103200, 866860.0, 1107], [20240909, 8.4, 8.4, 8.41, 8.39, 8.41, 73700, 619394.0, 1108], [20240909, 8.41, 8.4, 8.41, 8.4, 8.41, 36100, 303583.0, 1109], [20240909, 8.41, 8.41, 8.41, 8.39, 8.4, 80200, 673918.0, 1110], [20240909, 8.4, 8.39, 8.4, 8.39, 8.4, 288100, 2416280.0, 1111], [20240909, 8.4, 8.4, 8.4, 8.39, 8.39, 72400, 607926.0, 1112], [20240909, 8.39, 8.39, 8.4, 8.39, 8.39, 62300, 523091.0, 1113], [20240909, 8.39, 8.39, 8.4, 8.38, 8.38, 98100, 822995.0, 1114], [20240909, 8.38, 8.39, 8.39, 8.37, 8.39, 80400, 673950.0, 1115], [20240909, 8.39, 8.38, 8.39, 8.38, 8.38, 63200, 530018.0, 1116], [20240909, 8.38, 8.38, 8.39, 8.37, 8.39, 68100, 570830.0, 1117], [20240909, 8.39, 8.38, 8.38, 8.37, 8.37, 52400, 438983.0, 1118], [20240909, 8.37, 8.37, 8.38, 8.37, 8.38, 65700, 550524.0, 1119], [20240909, 8.38, 8.38, 8.4, 8.38, 8.39, 120300, 1008781.0, 1120], [20240909, 8.39, 8.39, 8.4, 8.38, 8.39, 111600, 936636.0, 1121], [20240909, 8.39, 8.39, 8.41, 8.39, 8.41, 134900, 1133425.0, 1122], [20240909, 8.41, 8.41, 8.41, 8.4, 8.4, 63800, 536386.0, 1123], [20240909, 8.4, 8.4, 8.41, 8.4, 8.41, 118300, 994313.0, 1124], [20240909, 8.41, 8.4, 8.4, 8.39, 8.4, 74000, 621702.0, 1125], [20240909, 8.4, 8.39, 8.41, 8.39, 8.41, 90000, 756440.0, 1126], [20240909, 8.41, 8.41, 8.41, 8.4, 8.41, 48500, 407851.0, 1127], [20240909, 8.41, 8.41, 8.41, 8.4, 8.41, 53300, 448172.0, 1128], [20240909, 8.41, 8.4, 8.41, 8.4, 8.4, 51200, 430485.0, 1129], [20240909, 8.4, 8.39, 8.4, 8.39, 8.4, 50300, 422451.0, 1130], [20240909, 8.4, 8.4, 8.43, 8.39, 8.42, 281200, 2363211.0, 1301], [20240909, 8.42, 8.43, 8.43, 8.42, 8.42, 192200, 1619727.0, 1302], [20240909, 8.42, 8.42, 8.43, 8.41, 8.41, 71400, 601313.0, 1303], [20240909, 8.41, 8.42, 8.42, 8.41, 8.42, 58800, 495019.0, 1304], [20240909, 8.42, 8.42, 8.42, 8.4, 8.41, 83700, 704003.0, 1305], [20240909, 8.41, 8.41, 8.42, 8.4, 8.42, 166600, 1402551.0, 1306], [20240909, 8.42, 8.43, 8.43, 8.42, 8.42, 185300, 1561271.0, 1307], [20240909, 8.42, 8.42, 8.42, 8.41, 8.42, 111600, 939024.0, 1308], [20240909, 8.42, 8.41, 8.42, 8.41, 8.42, 104400, 878820.0, 1309], [20240909, 8.42, 8.42, 8.43, 8.41, 8.43, 87300, 735362.0, 1310], [20240909, 8.43, 8.42, 8.43, 8.41, 8.42, 90500, 762261.0, 1311], [20240909, 8.42, 8.42, 8.42, 8.41, 8.41, 59700, 502629.0, 1312], [20240909, 8.41, 8.42, 8.43, 8.41, 8.42, 105200, 886078.0, 1313], [20240909, 8.42, 8.42, 8.43, 8.42, 8.43, 68900, 580483.0, 1314], [20240909, 8.43, 8.43, 8.43, 8.42, 8.43, 45900, 386863.0, 1315], [20240909, 8.43, 8.43, 8.44, 8.42, 8.43, 216200, 1822390.62, 1316], [20240909, 8.43, 8.43, 8.43, 8.42, 8.43, 62800, 529263.0, 1317], [20240909, 8.43, 8.43, 8.43, 8.42, 8.43, 86900, 732542.0, 1318], [20240909, 8.43, 8.43, 8.43, 8.42, 8.43, 53500, 450969.0, 1319], [20240909, 8.43, 8.42, 8.44, 8.42, 8.43, 262400, 2212748.0, 1320], [20240909, 8.43, 8.43, 8.44, 8.42, 8.42, 91500, 771645.0, 1321], [20240909, 8.42, 8.43, 8.43, 8.42, 8.43, 90700, 764601.0, 1322], [20240909, 8.43, 8.43, 8.43, 8.42, 8.42, 49300, 415584.0, 1323], [20240909, 8.42, 8.43, 8.43, 8.42, 8.42, 58900, 496482.0, 1324], [20240909, 8.42, 8.42, 8.43, 8.41, 8.41, 197200, 1660514.0, 1325], [20240909, 8.41, 8.42, 8.42, 8.4, 8.41, 125800, 1058227.0, 1326], [20240909, 8.41, 8.41, 8.42, 8.41, 8.41, 51500, 433464.0, 1327], [20240909, 8.41, 8.41, 8.42, 8.4, 8.42, 82600, 694893.0, 1328], [20240909, 8.42, 8.41, 8.42, 8.41, 8.42, 56800, 478099.0, 1329], [20240909, 8.42, 8.42, 8.42, 8.41, 8.41, 106900, 899527.0, 1330], [20240909, 8.41, 8.41, 8.42, 8.41, 8.42, 38300, 322453.0, 1331], [20240909, 8.42, 8.42, 8.42, 8.41, 8.41, 52400, 441190.0, 1332], [20240909, 8.41, 8.41, 8.42, 8.41, 8.42, 57900, 487379.0, 1333], [20240909, 8.42, 8.42, 8.42, 8.41, 8.41, 91200, 767444.0, 1334], [20240909, 8.41, 8.41, 8.42, 8.4, 8.4, 137600, 1157218.0, 1335], [20240909, 8.4, 8.4, 8.41, 8.4, 8.41, 65600, 551611.0, 1336], [20240909, 8.41, 8.41, 8.42, 8.4, 8.41, 145400, 1222975.0, 1337], [20240909, 8.41, 8.4, 8.42, 8.4, 8.41, 82600, 694586.0, 1338], [20240909, 8.41, 8.41, 8.41, 8.4, 8.41, 205400, 1725946.0, 1339], [20240909, 8.41, 8.41, 8.41, 8.4, 8.4, 51500, 432969.0, 1340], [20240909, 8.4, 8.4, 8.41, 8.4, 8.4, 76000, 638760.0, 1341], [20240909, 8.4, 8.4, 8.41, 8.4, 8.4, 73800, 620329.0, 1342], [20240909, 8.4, 8.4, 8.41, 8.4, 8.4, 173900, 1461200.0, 1343], [20240909, 8.4, 8.41, 8.41, 8.39, 8.39, 212400, 1784219.0, 1344], [20240909, 8.39, 8.39, 8.4, 8.39, 8.4, 141700, 1189251.0, 1345], [20240909, 8.4, 8.4, 8.4, 8.39, 8.4, 69000, 579238.0, 1346], [20240909, 8.4, 8.4, 8.4, 8.38, 8.4, 131100, 1100215.0, 1347], [20240909, 8.4, 8.39, 8.4, 8.38, 8.38, 128200, 1075697.0, 1348], [20240909, 8.38, 8.39, 8.4, 8.38, 8.39, 79100, 663933.0, 1349], [20240909, 8.39, 8.39, 8.4, 8.38, 8.38, 87700, 735823.0, 1350], [20240909, 8.38, 8.39, 8.39, 8.38, 8.38, 57300, 480715.0, 1351], [20240909, 8.38, 8.39, 8.39, 8.38, 8.38, 64800, 543618.0, 1352], [20240909, 8.38, 8.39, 8.39, 8.38, 8.38, 76600, 642295.0, 1353], [20240909, 8.38, 8.38, 8.39, 8.38, 8.38, 111100, 931533.0, 1354], [20240909, 8.38, 8.38, 8.39, 8.38, 8.38, 83200, 697625.0, 1355], [20240909, 8.38, 8.38, 8.39, 8.38, 8.38, 89200, 748153.0, 1356], [20240909, 8.38, 8.38, 8.39, 8.38, 8.38, 173800, 1456836.0, 1357], [20240909, 8.38, 8.38, 8.39, 8.37, 8.38, 98900, 829091.0, 1358], [20240909, 8.38, 8.38, 8.39, 8.37, 8.37, 110400, 925257.0, 1359], [20240909, 8.37, 8.37, 8.39, 8.37, 8.38, 272800, 2285113.75, 1400], [20240909, 8.38, 8.38, 8.38, 8.37, 8.38, 64200, 537959.25, 1401], [20240909, 8.38, 8.37, 8.38, 8.37, 8.38, 67100, 562063.0, 1402], [20240909, 8.38, 8.37, 8.38, 8.37, 8.37, 72100, 603855.0, 1403], [20240909, 8.37, 8.37, 8.38, 8.37, 8.37, 57500, 481603.0, 1404], [20240909, 8.37, 8.38, 8.38, 8.37, 8.37, 137100, 1148314.0, 1405], [20240909, 8.37, 8.37, 8.38, 8.37, 8.37, 37300, 312550.0, 1406], [20240909, 8.37, 8.37, 8.38, 8.37, 8.37, 48100, 402967.0, 1407], [20240909, 8.37, 8.38, 8.38, 8.37, 8.38, 142200, 1191599.0, 1408], [20240909, 8.38, 8.38, 8.38, 8.38, 8.38, 188200, 1577118.0, 1409], [20240909, 8.38, 8.38, 8.39, 8.37, 8.39, 113700, 953118.0, 1410], [20240909, 8.39, 8.39, 8.39, 8.37, 8.37, 121800, 1020676.0, 1411], [20240909, 8.37, 8.37, 8.38, 8.37, 8.37, 46200, 387080.0, 1412], [20240909, 8.37, 8.38, 8.38, 8.37, 8.38, 85200, 713945.0, 1413], [20240909, 8.38, 8.39, 8.39, 8.38, 8.39, 166000, 1392130.0, 1414], [20240909, 8.39, 8.38, 8.39, 8.38, 8.38, 33500, 281042.0, 1415], [20240909, 8.38, 8.38, 8.39, 8.38, 8.39, 55600, 466250.0, 1416], [20240909, 8.39, 8.39, 8.39, 8.38, 8.38, 51800, 434584.0, 1417], [20240909, 8.38, 8.39, 8.39, 8.38, 8.38, 138000, 1156767.0, 1418], [20240909, 8.38, 8.38, 8.38, 8.37, 8.37, 144800, 1213333.0, 1419], [20240909, 8.37, 8.38, 8.38, 8.37, 8.37, 65700, 550424.0, 1420], [20240909, 8.37, 8.37, 8.39, 8.37, 8.38, 258900, 2168759.0, 1421], [20240909, 8.38, 8.38, 8.39, 8.38, 8.39, 45800, 384199.0, 1422], [20240909, 8.39, 8.38, 8.39, 8.38, 8.39, 106300, 891803.0, 1423], [20240909, 8.39, 8.39, 8.4, 8.38, 8.38, 279800, 2346630.0, 1424], [20240909, 8.38, 8.39, 8.39, 8.38, 8.39, 81500, 683625.0, 1425], [20240909, 8.39, 8.39, 8.4, 8.38, 8.39, 205200, 1720766.0, 1426], [20240909, 8.39, 8.4, 8.4, 8.38, 8.39, 61200, 513592.0, 1427], [20240909, 8.39, 8.38, 8.39, 8.38, 8.39, 72800, 610465.0, 1428], [20240909, 8.39, 8.39, 8.39, 8.38, 8.38, 103200, 865808.0, 1429], [20240909, 8.38, 8.39, 8.4, 8.38, 8.4, 199700, 1675872.0, 1430], [20240909, 8.4, 8.39, 8.39, 8.38, 8.38, 230500, 1933134.0, 1431], [20240909, 8.38, 8.39, 8.39, 8.37, 8.37, 194900, 1632282.0, 1432], [20240909, 8.37, 8.38, 8.38, 8.36, 8.38, 266900, 2234209.0, 1433], [20240909, 8.38, 8.38, 8.39, 8.37, 8.39, 167700, 1405577.0, 1434], [20240909, 8.39, 8.39, 8.39, 8.38, 8.38, 149800, 1256171.0, 1435], [20240909, 8.38, 8.38, 8.39, 8.38, 8.39, 96000, 805364.0, 1436], [20240909, 8.39, 8.38, 8.4, 8.38, 8.39, 209700, 1759594.0, 1437], [20240909, 8.39, 8.39, 8.4, 8.38, 8.4, 120300, 1009667.0, 1438], [20240909, 8.4, 8.39, 8.4, 8.39, 8.4, 141100, 1184892.0, 1439], [20240909, 8.4, 8.4, 8.4, 8.39, 8.4, 197900, 1661203.0, 1440], [20240909, 8.4, 8.39, 8.4, 8.39, 8.39, 169000, 1419015.0, 1441], [20240909, 8.39, 8.4, 8.41, 8.4, 8.4, 167800, 1410000.25, 1442], [20240909, 8.4, 8.4, 8.41, 8.4, 8.4, 181100, 1522051.75, 1443], [20240909, 8.4, 8.41, 8.41, 8.39, 8.39, 137600, 1156137.0, 1444], [20240909, 8.39, 8.4, 8.4, 8.39, 8.4, 124100, 1042343.0, 1445], [20240909, 8.4, 8.39, 8.4, 8.39, 8.4, 122700, 1030568.0, 1446], [20240909, 8.4, 8.4, 8.4, 8.39, 8.39, 182100, 1528461.0, 1447], [20240909, 8.39, 8.38, 8.39, 8.38, 8.38, 146400, 1227577.0, 1448], [20240909, 8.38, 8.39, 8.39, 8.37, 8.37, 216600, 1815573.0, 1449], [20240909, 8.37, 8.38, 8.38, 8.37, 8.37, 185800, 1556326.0, 1450], [20240909, 8.37, 8.38, 8.38, 8.37, 8.38, 573600, 4802038.0, 1451], [20240909, 8.38, 8.38, 8.38, 8.37, 8.37, 145200, 1216725.12, 1452], [20240909, 8.37, 8.38, 8.39, 8.38, 8.39, 228600, 1916779.0, 1453], [20240909, 8.39, 8.39, 8.39, 8.37, 8.37, 191000, 1601054.0, 1454], [20240909, 8.37, 8.38, 8.39, 8.37, 8.38, 73700, 617626.0, 1455], [20240909, 8.38, 8.37, 8.38, 8.37, 8.38, 88100, 737790.0, 1456], [20240909, 8.38, 8.37, 8.38, 8.37, 8.38, 120600, 1010221.0, 1457], [20240909, 8.38, 8.38, 8.38, 8.38, 8.38, 600, 5028.0, 1458], [20240909, 8.38, 8.38, 8.38, 8.38, 8.38, 0, 0.0, 1459], [20240909, 8.38, 8.38, 8.38, 8.38, 8.38, 510000, 4273800.0, 1500], [20240910, 8.38, 8.38, 8.42, 8.36, 8.42, 497200, 4173936.0, 931], [20240910, 8.42, 8.41, 8.44, 8.41, 8.43, 277500, 2337466.0, 932], [20240910, 8.43, 8.43, 8.43, 8.42, 8.43, 292200, 2462539.0, 933], [20240910, 8.43, 8.43, 8.44, 8.41, 8.41, 167300, 1409901.0, 934], [20240910, 8.41, 8.43, 8.43, 8.37, 8.37, 73900, 620317.0, 935], [20240910, 8.37, 8.37, 8.38, 8.36, 8.37, 221000, 1850104.0, 936], [20240910, 8.37, 8.38, 8.39, 8.38, 8.38, 98600, 827201.38, 937], [20240910, 8.38, 8.38, 8.4, 8.38, 8.4, 126700, 1063174.0, 938], [20240910, 8.4, 8.39, 8.4, 8.37, 8.38, 157000, 1316248.0, 939], [20240910, 8.38, 8.37, 8.38, 8.35, 8.36, 265300, 2220127.0, 940], [20240910, 8.36, 8.36, 8.37, 8.35, 8.37, 60700, 507434.0, 941], [20240910, 8.37, 8.36, 8.38, 8.36, 8.38, 128800, 1077956.0, 942], [20240910, 8.38, 8.37, 8.37, 8.35, 8.36, 910500, 7611578.0, 943], [20240910, 8.36, 8.35, 8.36, 8.34, 8.35, 227600, 1899989.0, 944], [20240910, 8.35, 8.36, 8.36, 8.35, 8.36, 182800, 1528264.75, 945], [20240910, 8.36, 8.36, 8.38, 8.36, 8.37, 201100, 1683766.25, 946], [20240910, 8.37, 8.37, 8.38, 8.36, 8.37, 148500, 1242912.0, 947], [20240910, 8.37, 8.37, 8.37, 8.35, 8.36, 75600, 632443.0, 948], [20240910, 8.36, 8.35, 8.36, 8.34, 8.34, 73000, 609327.0, 949], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 299500, 2495775.0, 950], [20240910, 8.33, 8.33, 8.36, 8.33, 8.34, 123800, 1033110.0, 951], [20240910, 8.34, 8.34, 8.35, 8.33, 8.34, 90800, 757282.0, 952], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 118800, 990399.0, 953], [20240910, 8.33, 8.33, 8.34, 8.32, 8.33, 258900, 2157477.0, 954], [20240910, 8.33, 8.33, 8.33, 8.31, 8.31, 563400, 4684063.0, 955], [20240910, 8.31, 8.31, 8.33, 8.31, 8.31, 164700, 1369902.0, 956], [20240910, 8.31, 8.31, 8.31, 8.29, 8.3, 305600, 2537093.0, 957], [20240910, 8.3, 8.29, 8.3, 8.29, 8.3, 188500, 1563715.0, 958], [20240910, 8.3, 8.3, 8.31, 8.3, 8.31, 47900, 397696.0, 959], [20240910, 8.31, 8.32, 8.32, 8.3, 8.31, 94300, 783548.0, 1000], [20240910, 8.31, 8.3, 8.31, 8.3, 8.31, 116200, 965308.0, 1001], [20240910, 8.31, 8.31, 8.31, 8.3, 8.3, 178000, 1478689.0, 1002], [20240910, 8.3, 8.32, 8.32, 8.31, 8.31, 65000, 540324.0, 1003], [20240910, 8.31, 8.32, 8.33, 8.31, 8.32, 109400, 910032.0, 1004], [20240910, 8.32, 8.34, 8.34, 8.32, 8.33, 276600, 2303793.0, 1005], [20240910, 8.33, 8.32, 8.33, 8.31, 8.31, 98800, 821589.0, 1006], [20240910, 8.31, 8.31, 8.32, 8.3, 8.31, 64200, 533551.0, 1007], [20240910, 8.31, 8.32, 8.32, 8.31, 8.31, 57200, 475408.0, 1008], [20240910, 8.31, 8.32, 8.32, 8.31, 8.32, 53100, 441484.0, 1009], [20240910, 8.32, 8.32, 8.32, 8.3, 8.3, 246400, 2045842.0, 1010], [20240910, 8.3, 8.31, 8.32, 8.3, 8.32, 137600, 1142737.0, 1011], [20240910, 8.32, 8.31, 8.32, 8.31, 8.31, 63500, 527695.0, 1012], [20240910, 8.31, 8.32, 8.33, 8.31, 8.32, 89700, 745875.5, 1013], [20240910, 8.32, 8.32, 8.33, 8.32, 8.32, 61500, 511785.0, 1014], [20240910, 8.32, 8.33, 8.33, 8.32, 8.33, 62100, 517172.0, 1015], [20240910, 8.33, 8.33, 8.33, 8.32, 8.33, 49700, 413768.0, 1016], [20240910, 8.33, 8.34, 8.34, 8.33, 8.34, 99800, 831948.0, 1017], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 41900, 349083.0, 1018], [20240910, 8.33, 8.33, 8.33, 8.32, 8.33, 78900, 657232.0, 1019], [20240910, 8.33, 8.33, 8.34, 8.32, 8.34, 128900, 1074009.0, 1020], [20240910, 8.34, 8.34, 8.34, 8.33, 8.34, 34400, 286742.0, 1021], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 34900, 290822.0, 1022], [20240910, 8.33, 8.33, 8.34, 8.33, 8.34, 47000, 391698.0, 1023], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 53800, 448452.0, 1024], [20240910, 8.33, 8.34, 8.36, 8.34, 8.35, 171800, 1433940.0, 1025], [20240910, 8.35, 8.35, 8.37, 8.35, 8.37, 97600, 815974.0, 1026], [20240910, 8.37, 8.37, 8.37, 8.36, 8.36, 37300, 311967.0, 1027], [20240910, 8.36, 8.36, 8.37, 8.36, 8.37, 53700, 449082.0, 1028], [20240910, 8.37, 8.36, 8.37, 8.36, 8.36, 46500, 388872.0, 1029], [20240910, 8.36, 8.36, 8.37, 8.36, 8.37, 82200, 687426.0, 1030], [20240910, 8.37, 8.37, 8.38, 8.36, 8.38, 350600, 2937030.0, 1031], [20240910, 8.38, 8.38, 8.38, 8.37, 8.38, 198900, 1666620.0, 1032], [20240910, 8.38, 8.37, 8.38, 8.37, 8.37, 224000, 1876516.0, 1033], [20240910, 8.37, 8.37, 8.38, 8.37, 8.38, 37900, 317350.0, 1034], [20240910, 8.38, 8.38, 8.38, 8.37, 8.37, 23700, 198461.0, 1035], [20240910, 8.37, 8.37, 8.38, 8.37, 8.37, 31700, 265334.0, 1036], [20240910, 8.37, 8.38, 8.38, 8.37, 8.37, 109400, 915818.0, 1037], [20240910, 8.37, 8.37, 8.38, 8.37, 8.37, 158300, 1325078.0, 1038], [20240910, 8.37, 8.37, 8.37, 8.36, 8.37, 59200, 495060.0, 1039], [20240910, 8.37, 8.37, 8.39, 8.37, 8.39, 401400, 3364855.0, 1040], [20240910, 8.39, 8.39, 8.4, 8.38, 8.38, 151300, 1269603.5, 1041], [20240910, 8.38, 8.39, 8.39, 8.37, 8.38, 169500, 1420301.0, 1042], [20240910, 8.38, 8.38, 8.39, 8.38, 8.38, 96300, 807374.0, 1043], [20240910, 8.38, 8.38, 8.39, 8.38, 8.38, 46600, 390523.0, 1044], [20240910, 8.38, 8.38, 8.39, 8.37, 8.38, 94800, 794126.0, 1045], [20240910, 8.38, 8.38, 8.39, 8.38, 8.38, 88300, 740118.88, 1046], [20240910, 8.38, 8.38, 8.38, 8.36, 8.36, 118100, 988352.12, 1047], [20240910, 8.36, 8.36, 8.36, 8.35, 8.36, 89400, 747131.0, 1048], [20240910, 8.36, 8.36, 8.36, 8.34, 8.34, 258900, 2161912.0, 1049], [20240910, 8.34, 8.34, 8.35, 8.34, 8.35, 47000, 392042.0, 1050], [20240910, 8.35, 8.35, 8.35, 8.34, 8.34, 73100, 610118.0, 1051], [20240910, 8.34, 8.35, 8.35, 8.34, 8.34, 38600, 322036.0, 1052], [20240910, 8.34, 8.34, 8.35, 8.34, 8.34, 63200, 527167.0, 1053], [20240910, 8.34, 8.34, 8.35, 8.34, 8.34, 107500, 896789.0, 1054], [20240910, 8.34, 8.34, 8.34, 8.33, 8.34, 54300, 452825.0, 1055], [20240910, 8.34, 8.34, 8.34, 8.34, 8.34, 81200, 677200.0, 1056], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 59800, 498467.0, 1057], [20240910, 8.33, 8.33, 8.35, 8.33, 8.34, 65600, 547190.0, 1058], [20240910, 8.34, 8.34, 8.34, 8.33, 8.34, 84300, 703037.0, 1059], [20240910, 8.34, 8.34, 8.35, 8.34, 8.35, 36900, 307766.0, 1100], [20240910, 8.35, 8.35, 8.35, 8.34, 8.34, 76000, 633817.0, 1101], [20240910, 8.34, 8.34, 8.34, 8.33, 8.34, 137500, 1146747.0, 1102], [20240910, 8.34, 8.34, 8.35, 8.34, 8.34, 53900, 449635.0, 1103], [20240910, 8.34, 8.35, 8.35, 8.34, 8.34, 158200, 1320615.0, 1104], [20240910, 8.34, 8.34, 8.35, 8.34, 8.35, 39300, 327882.0, 1105], [20240910, 8.35, 8.35, 8.35, 8.34, 8.35, 56100, 468177.0, 1106], [20240910, 8.35, 8.35, 8.35, 8.34, 8.34, 41500, 346262.0, 1107], [20240910, 8.34, 8.34, 8.35, 8.34, 8.34, 61800, 515462.0, 1108], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 67800, 565162.0, 1109], [20240910, 8.33, 8.33, 8.34, 8.33, 8.33, 45100, 375707.0, 1110], [20240910, 8.33, 8.33, 8.33, 8.32, 8.33, 105200, 876250.0, 1111], [20240910, 8.33, 8.33, 8.33, 8.32, 8.32, 117900, 981837.0, 1112], [20240910, 8.32, 8.33, 8.33, 8.32, 8.32, 60600, 504366.0, 1113], [20240910, 8.32, 8.33, 8.34, 8.33, 8.33, 104900, 874130.0, 1114], [20240910, 8.33, 8.33, 8.34, 8.33, 8.33, 78400, 653234.0, 1115], [20240910, 8.33, 8.34, 8.35, 8.34, 8.35, 73000, 608969.0, 1116], [20240910, 8.35, 8.34, 8.35, 8.34, 8.35, 56300, 469837.0, 1117], [20240910, 8.35, 8.35, 8.35, 8.34, 8.34, 62300, 519871.0, 1118], [20240910, 8.34, 8.34, 8.35, 8.34, 8.34, 88700, 740236.0, 1119], [20240910, 8.34, 8.35, 8.35, 8.33, 8.34, 113300, 944929.0, 1120], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 80000, 666516.0, 1121], [20240910, 8.33, 8.33, 8.34, 8.33, 8.33, 37000, 308227.0, 1122], [20240910, 8.33, 8.34, 8.35, 8.33, 8.34, 125300, 1045097.0, 1123], [20240910, 8.34, 8.34, 8.35, 8.34, 8.34, 67700, 564724.0, 1124], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 70700, 589204.0, 1125], [20240910, 8.33, 8.33, 8.34, 8.33, 8.34, 136100, 1134146.62, 1126], [20240910, 8.34, 8.34, 8.34, 8.33, 8.33, 36400, 303305.0, 1127], [20240910, 8.33, 8.33, 8.34, 8.33, 8.33, 42200, 351555.0, 1128], [20240910, 8.33, 8.34, 8.34, 8.33, 8.33, 43900, 366125.0, 1129], [20240910, 8.33, 8.33, 8.35, 8.33, 8.35, 65500, 546349.0, 1130], [20240910, 8.35, 8.35, 8.37, 8.35, 8.35, 271000, 2264553.0, 1301], [20240910, 8.35, 8.36, 8.37, 8.35, 8.36, 161000, 1345958.0, 1302], [20240910, 8.36, 8.36, 8.38, 8.36, 8.37, 105800, 885465.0, 1303], [20240910, 8.37, 8.38, 8.38, 8.37, 8.38, 91300, 764611.0, 1304], [20240910, 8.38, 8.38, 8.38, 8.35, 8.35, 211800, 1772020.0, 1305], [20240910, 8.35, 8.35, 8.36, 8.34, 8.35, 152100, 1269811.0, 1306], [20240910, 8.35, 8.35, 8.36, 8.35, 8.36, 104500, 873649.0, 1307], [20240910, 8.36, 8.36, 8.36, 8.35, 8.35, 71700, 599190.0, 1308], [20240910, 8.35, 8.36, 8.37, 8.36, 8.37, 55400, 463240.0, 1309], [20240910, 8.37, 8.36, 8.37, 8.36, 8.37, 56400, 471835.0, 1310], [20240910, 8.37, 8.36, 8.37, 8.36, 8.37, 110600, 925052.0, 1311], [20240910, 8.37, 8.37, 8.38, 8.36, 8.38, 65700, 549971.0, 1312], [20240910, 8.38, 8.38, 8.38, 8.37, 8.38, 38700, 324202.0, 1313], [20240910, 8.38, 8.38, 8.38, 8.36, 8.36, 161900, 1354741.0, 1314], [20240910, 8.36, 8.36, 8.36, 8.34, 8.35, 151700, 1266703.0, 1315], [20240910, 8.35, 8.35, 8.35, 8.35, 8.35, 82900, 692203.0, 1316], [20240910, 8.35, 8.35, 8.36, 8.34, 8.36, 77600, 647938.0, 1317], [20240910, 8.36, 8.35, 8.36, 8.34, 8.35, 371600, 3102574.0, 1318], [20240910, 8.35, 8.36, 8.36, 8.35, 8.36, 67400, 563349.0, 1319], [20240910, 8.36, 8.35, 8.37, 8.35, 8.36, 150800, 1260576.0, 1320], [20240910, 8.36, 8.36, 8.38, 8.36, 8.38, 557200, 4664336.0, 1321], [20240910, 8.38, 8.37, 8.38, 8.37, 8.37, 76700, 642538.0, 1322], [20240910, 8.37, 8.38, 8.38, 8.37, 8.38, 82400, 690355.0, 1323], [20240910, 8.38, 8.38, 8.38, 8.37, 8.38, 41400, 346923.0, 1324], [20240910, 8.38, 8.38, 8.38, 8.37, 8.38, 50300, 421224.0, 1325], [20240910, 8.38, 8.38, 8.39, 8.37, 8.38, 152500, 1277986.0, 1326], [20240910, 8.38, 8.37, 8.38, 8.37, 8.37, 86700, 726393.0, 1327], [20240910, 8.37, 8.38, 8.38, 8.37, 8.37, 125600, 1051999.0, 1328], [20240910, 8.37, 8.38, 8.38, 8.37, 8.38, 78100, 654434.0, 1329], [20240910, 8.38, 8.37, 8.38, 8.37, 8.37, 35700, 299070.0, 1330], [20240910, 8.37, 8.38, 8.39, 8.38, 8.38, 88800, 744252.0, 1331], [20240910, 8.38, 8.39, 8.39, 8.37, 8.39, 205200, 1719892.62, 1332], [20240910, 8.39, 8.38, 8.39, 8.38, 8.39, 54700, 458606.0, 1333], [20240910, 8.39, 8.38, 8.39, 8.37, 8.37, 90800, 761043.81, 1334], [20240910, 8.37, 8.37, 8.38, 8.37, 8.38, 90000, 753948.0, 1335], [20240910, 8.38, 8.37, 8.38, 8.37, 8.37, 25000, 209406.0, 1336], [20240910, 8.37, 8.38, 8.38, 8.37, 8.38, 45100, 377869.0, 1337], [20240910, 8.38, 8.38, 8.38, 8.37, 8.38, 48700, 408079.0, 1338], [20240910, 8.38, 8.38, 8.38, 8.37, 8.37, 66900, 560358.0, 1339], [20240910, 8.37, 8.38, 8.38, 8.37, 8.38, 47000, 393698.0, 1340], [20240910, 8.38, 8.37, 8.38, 8.36, 8.36, 169900, 1421987.0, 1341], [20240910, 8.36, 8.36, 8.37, 8.36, 8.36, 55400, 463574.0, 1342], [20240910, 8.36, 8.36, 8.37, 8.36, 8.37, 154400, 1292302.0, 1343], [20240910, 8.37, 8.37, 8.37, 8.36, 8.37, 46400, 388245.0, 1344], [20240910, 8.37, 8.37, 8.37, 8.36, 8.37, 46300, 387418.0, 1345], [20240910, 8.37, 8.37, 8.39, 8.36, 8.39, 220900, 1851323.0, 1346], [20240910, 8.39, 8.38, 8.39, 8.38, 8.39, 57300, 480794.69, 1347], [20240910, 8.39, 8.38, 8.39, 8.38, 8.39, 43600, 365714.0, 1348], [20240910, 8.39, 8.39, 8.41, 8.38, 8.41, 563500, 4732736.0, 1349], [20240910, 8.41, 8.4, 8.41, 8.4, 8.4, 149300, 1255621.0, 1350], [20240910, 8.4, 8.41, 8.41, 8.4, 8.4, 301900, 2537017.0, 1351], [20240910, 8.4, 8.41, 8.42, 8.4, 8.4, 149500, 1257372.0, 1352], [20240910, 8.4, 8.4, 8.41, 8.4, 8.41, 130300, 1096298.0, 1353], [20240910, 8.41, 8.42, 8.42, 8.41, 8.42, 37600, 316540.0, 1354], [20240910, 8.42, 8.42, 8.42, 8.41, 8.41, 33800, 284040.62, 1355], [20240910, 8.41, 8.41, 8.43, 8.41, 8.43, 375100, 3160098.0, 1356], [20240910, 8.43, 8.42, 8.43, 8.42, 8.42, 179800, 1515266.0, 1357], [20240910, 8.42, 8.42, 8.43, 8.42, 8.42, 173600, 1462039.0, 1358], [20240910, 8.42, 8.43, 8.43, 8.42, 8.43, 223300, 1882907.0, 1359], [20240910, 8.43, 8.43, 8.43, 8.42, 8.43, 57800, 486981.81, 1400], [20240910, 8.43, 8.43, 8.44, 8.42, 8.42, 144600, 1218880.0, 1401], [20240910, 8.42, 8.44, 8.44, 8.42, 8.43, 191400, 1613865.0, 1402], [20240910, 8.43, 8.43, 8.44, 8.42, 8.43, 81800, 689582.0, 1403], [20240910, 8.43, 8.43, 8.45, 8.43, 8.45, 402000, 3392863.0, 1404], [20240910, 8.45, 8.44, 8.46, 8.44, 8.45, 247900, 2095476.0, 1405], [20240910, 8.45, 8.45, 8.45, 8.44, 8.45, 219200, 1852824.0, 1406], [20240910, 8.45, 8.45, 8.46, 8.44, 8.44, 386000, 3260982.0, 1407], [20240910, 8.44, 8.44, 8.45, 8.44, 8.45, 10800, 91171.0, 1408], [20240910, 8.45, 8.44, 8.46, 8.44, 8.44, 213300, 1803476.0, 1409], [20240910, 8.44, 8.44, 8.45, 8.44, 8.44, 126800, 1071566.0, 1410], [20240910, 8.44, 8.44, 8.44, 8.43, 8.44, 200800, 1694888.0, 1411], [20240910, 8.44, 8.44, 8.46, 8.43, 8.45, 151100, 1276757.0, 1412], [20240910, 8.45, 8.44, 8.46, 8.44, 8.45, 157700, 1333244.0, 1413], [20240910, 8.45, 8.44, 8.45, 8.44, 8.45, 250900, 2120990.0, 1414], [20240910, 8.45, 8.45, 8.47, 8.45, 8.46, 347900, 2943212.0, 1415], [20240910, 8.46, 8.45, 8.46, 8.45, 8.46, 159000, 1345574.0, 1416], [20240910, 8.46, 8.45, 8.46, 8.44, 8.46, 274900, 2324011.0, 1417], [20240910, 8.46, 8.45, 8.46, 8.45, 8.46, 31000, 262121.0, 1418], [20240910, 8.46, 8.45, 8.48, 8.45, 8.46, 519400, 4397810.0, 1419], [20240910, 8.46, 8.46, 8.47, 8.46, 8.47, 222300, 1883284.0, 1420], [20240910, 8.47, 8.46, 8.47, 8.46, 8.46, 101100, 855318.0, 1421], [20240910, 8.46, 8.46, 8.49, 8.46, 8.47, 322300, 2732350.0, 1422], [20240910, 8.47, 8.47, 8.48, 8.46, 8.48, 338600, 2867233.0, 1423], [20240910, 8.48, 8.48, 8.5, 8.47, 8.5, 412100, 3498721.0, 1424], [20240910, 8.5, 8.48, 8.49, 8.47, 8.49, 253100, 2146892.0, 1425], [20240910, 8.49, 8.48, 8.48, 8.47, 8.47, 291400, 2470163.0, 1426], [20240910, 8.47, 8.47, 8.49, 8.47, 8.49, 159300, 1351691.0, 1427], [20240910, 8.49, 8.49, 8.49, 8.47, 8.47, 349700, 2965366.0, 1428], [20240910, 8.47, 8.48, 8.48, 8.47, 8.47, 105700, 896274.0, 1429], [20240910, 8.47, 8.47, 8.48, 8.47, 8.47, 773800, 6557544.0, 1430], [20240910, 8.47, 8.47, 8.48, 8.47, 8.47, 340200, 2882666.0, 1431], [20240910, 8.47, 8.47, 8.48, 8.47, 8.47, 223000, 1888896.25, 1432], [20240910, 8.47, 8.47, 8.48, 8.47, 8.47, 258600, 2190690.0, 1433], [20240910, 8.47, 8.47, 8.49, 8.47, 8.49, 270600, 2294884.0, 1434], [20240910, 8.49, 8.49, 8.5, 8.49, 8.5, 428500, 3638228.0, 1435], [20240910, 8.5, 8.5, 8.5, 8.49, 8.49, 494000, 4194426.0, 1436], [20240910, 8.49, 8.49, 8.5, 8.49, 8.5, 62600, 531853.0, 1437], [20240910, 8.5, 8.5, 8.5, 8.49, 8.49, 148700, 1263808.0, 1438], [20240910, 8.49, 8.5, 8.52, 8.5, 8.5, 476500, 4053079.0, 1439], [20240910, 8.5, 8.51, 8.51, 8.5, 8.51, 282200, 2401418.0, 1440], [20240910, 8.51, 8.5, 8.51, 8.48, 8.48, 724900, 6156352.0, 1441], [20240910, 8.48, 8.49, 8.51, 8.48, 8.51, 329600, 2801711.0, 1442], [20240910, 8.51, 8.5, 8.53, 8.5, 8.51, 403800, 3438069.0, 1443], [20240910, 8.51, 8.51, 8.51, 8.5, 8.51, 290800, 2475020.0, 1444], [20240910, 8.51, 8.5, 8.51, 8.49, 8.5, 358100, 3044894.0, 1445], [20240910, 8.5, 8.49, 8.5, 8.49, 8.49, 278400, 2366505.0, 1446], [20240910, 8.49, 8.5, 8.5, 8.5, 8.5, 150300, 1277766.0, 1447], [20240910, 8.5, 8.49, 8.51, 8.49, 8.51, 327200, 2781389.0, 1448], [20240910, 8.51, 8.5, 8.51, 8.5, 8.5, 294300, 2501152.0, 1449], [20240910, 8.5, 8.5, 8.51, 8.5, 8.51, 430000, 3659997.0, 1450], [20240910, 8.51, 8.51, 8.51, 8.5, 8.51, 245700, 2091380.0, 1451], [20240910, 8.51, 8.5, 8.51, 8.5, 8.5, 563900, 4800518.0, 1452], [20240910, 8.5, 8.5, 8.52, 8.5, 8.52, 281000, 2391717.0, 1453], [20240910, 8.52, 8.51, 8.52, 8.51, 8.51, 299400, 2549743.0, 1454], [20240910, 8.51, 8.51, 8.51, 8.49, 8.49, 552900, 4701903.0, 1455], [20240910, 8.49, 8.5, 8.5, 8.48, 8.5, 263900, 2241741.0, 1456], [20240910, 8.5, 8.49, 8.5, 8.47, 8.47, 245600, 2082506.0, 1457], [20240910, 8.47, 8.47, 8.47, 8.47, 8.47, 0, 0.0, 1458], [20240910, 8.47, 8.47, 8.47, 8.47, 8.47, 0, 0.0, 1459], [20240910, 8.47, 8.5, 8.5, 8.5, 8.5, 543500, 4619750.0, 1500], [20240911, 8.5, 8.48, 8.49, 8.43, 8.46, 523700, 4429403.0, 931], [20240911, 8.46, 8.46, 8.47, 8.45, 8.47, 104600, 884807.0, 932], [20240911, 8.47, 8.46, 8.47, 8.43, 8.43, 226300, 1911191.0, 933], [20240911, 8.43, 8.42, 8.43, 8.41, 8.42, 415100, 3496319.0, 934], [20240911, 8.42, 8.41, 8.41, 8.39, 8.39, 366400, 3078627.0, 935], [20240911, 8.39, 8.4, 8.4, 8.39, 8.39, 74500, 625244.0, 936], [20240911, 8.39, 8.4, 8.41, 8.4, 8.41, 283900, 2385367.0, 937], [20240911, 8.41, 8.4, 8.41, 8.38, 8.39, 490600, 4118848.0, 938], [20240911, 8.39, 8.39, 8.4, 8.38, 8.39, 113000, 948034.0, 939], [20240911, 8.39, 8.4, 8.42, 8.39, 8.42, 169400, 1422759.0, 940], [20240911, 8.42, 8.41, 8.42, 8.41, 8.42, 41700, 351057.0, 941], [20240911, 8.42, 8.41, 8.43, 8.4, 8.41, 252100, 2121108.0, 942], [20240911, 8.41, 8.41, 8.42, 8.41, 8.41, 137200, 1154816.0, 943], [20240911, 8.41, 8.4, 8.41, 8.4, 8.41, 101500, 852617.0, 944], [20240911, 8.41, 8.4, 8.41, 8.4, 8.41, 91000, 764695.0, 945], [20240911, 8.41, 8.41, 8.42, 8.41, 8.42, 107400, 903587.0, 946], [20240911, 8.42, 8.42, 8.43, 8.42, 8.42, 85300, 718473.0, 947], [20240911, 8.42, 8.42, 8.43, 8.42, 8.43, 166200, 1399694.0, 948], [20240911, 8.43, 8.43, 8.44, 8.43, 8.43, 41300, 348277.0, 949], [20240911, 8.43, 8.43, 8.44, 8.43, 8.44, 62600, 527793.0, 950], [20240911, 8.44, 8.43, 8.43, 8.4, 8.4, 247900, 2086192.0, 951], [20240911, 8.4, 8.41, 8.41, 8.4, 8.41, 57500, 483488.0, 952], [20240911, 8.41, 8.41, 8.41, 8.4, 8.4, 47800, 401975.0, 953], [20240911, 8.4, 8.41, 8.42, 8.4, 8.42, 103300, 868766.0, 954], [20240911, 8.42, 8.42, 8.44, 8.42, 8.43, 124000, 1045088.0, 955], [20240911, 8.43, 8.42, 8.43, 8.42, 8.42, 19900, 167615.0, 956], [20240911, 8.42, 8.42, 8.43, 8.42, 8.43, 33700, 284027.0, 957], [20240911, 8.43, 8.42, 8.43, 8.42, 8.42, 24300, 204680.0, 958], [20240911, 8.42, 8.42, 8.42, 8.41, 8.42, 81200, 683731.0, 959], [20240911, 8.42, 8.42, 8.42, 8.41, 8.41, 13800, 116121.0, 1000], [20240911, 8.41, 8.42, 8.42, 8.41, 8.41, 24400, 205339.0, 1001], [20240911, 8.41, 8.41, 8.42, 8.4, 8.4, 445000, 3739969.0, 1002], [20240911, 8.4, 8.4, 8.4, 8.39, 8.39, 47600, 399626.0, 1003], [20240911, 8.39, 8.4, 8.4, 8.39, 8.4, 156500, 1313191.0, 1004], [20240911, 8.4, 8.4, 8.4, 8.39, 8.39, 61000, 511904.0, 1005], [20240911, 8.39, 8.4, 8.4, 8.36, 8.37, 528700, 4430186.0, 1006], [20240911, 8.37, 8.36, 8.38, 8.36, 8.36, 124800, 1043916.0, 1007], [20240911, 8.36, 8.37, 8.37, 8.35, 8.36, 497800, 4162193.0, 1008], [20240911, 8.36, 8.36, 8.38, 8.36, 8.37, 246300, 2059654.0, 1009], [20240911, 8.37, 8.38, 8.38, 8.36, 8.37, 95700, 801274.0, 1010], [20240911, 8.37, 8.36, 8.37, 8.36, 8.37, 44500, 372351.0, 1011], [20240911, 8.37, 8.37, 8.37, 8.35, 8.36, 151200, 1264077.0, 1012], [20240911, 8.36, 8.35, 8.35, 8.33, 8.33, 346500, 2891712.0, 1013], [20240911, 8.33, 8.33, 8.35, 8.33, 8.34, 42900, 357841.0, 1014], [20240911, 8.34, 8.35, 8.36, 8.35, 8.35, 84200, 703147.0, 1015], [20240911, 8.35, 8.35, 8.35, 8.34, 8.35, 37500, 313106.0, 1016], [20240911, 8.35, 8.35, 8.36, 8.35, 8.36, 19400, 162110.0, 1017], [20240911, 8.36, 8.36, 8.36, 8.34, 8.35, 118700, 991225.0, 1018], [20240911, 8.35, 8.35, 8.35, 8.34, 8.35, 30400, 253786.0, 1019], [20240911, 8.35, 8.35, 8.35, 8.34, 8.34, 114100, 951632.0, 1020], [20240911, 8.34, 8.34, 8.35, 8.33, 8.35, 97100, 810102.0, 1021], [20240911, 8.35, 8.34, 8.36, 8.34, 8.36, 32600, 272198.0, 1022], [20240911, 8.36, 8.35, 8.36, 8.35, 8.36, 21800, 182130.0, 1023], [20240911, 8.36, 8.36, 8.36, 8.35, 8.36, 67200, 561749.0, 1024], [20240911, 8.36, 8.37, 8.37, 8.36, 8.36, 33100, 277003.0, 1025], [20240911, 8.36, 8.36, 8.37, 8.36, 8.37, 32900, 275356.0, 1026], [20240911, 8.37, 8.37, 8.38, 8.36, 8.38, 86600, 724818.0, 1027], [20240911, 8.38, 8.37, 8.38, 8.36, 8.38, 42000, 351561.0, 1028], [20240911, 8.38, 8.37, 8.37, 8.36, 8.37, 19200, 160665.0, 1029], [20240911, 8.37, 8.37, 8.37, 8.36, 8.37, 96200, 804405.31, 1030], [20240911, 8.37, 8.37, 8.37, 8.35, 8.36, 70800, 591797.0, 1031], [20240911, 8.36, 8.36, 8.37, 8.36, 8.37, 44200, 369808.0, 1032], [20240911, 8.37, 8.37, 8.37, 8.36, 8.36, 32300, 270322.0, 1033], [20240911, 8.36, 8.36, 8.37, 8.35, 8.36, 58600, 489705.0, 1034], [20240911, 8.36, 8.36, 8.36, 8.35, 8.36, 41400, 346001.0, 1035], [20240911, 8.36, 8.36, 8.36, 8.35, 8.36, 72600, 607202.38, 1036], [20240911, 8.36, 8.36, 8.37, 8.36, 8.37, 63500, 530896.0, 1037], [20240911, 8.37, 8.37, 8.37, 8.36, 8.37, 28600, 239355.0, 1038], [20240911, 8.37, 8.37, 8.38, 8.36, 8.38, 129000, 1080185.0, 1039], [20240911, 8.38, 8.37, 8.38, 8.37, 8.38, 22800, 190567.39, 1040], [20240911, 8.38, 8.38, 8.38, 8.36, 8.36, 153800, 1287489.62, 1041], [20240911, 8.36, 8.37, 8.38, 8.37, 8.37, 22800, 190422.39, 1042], [20240911, 8.37, 8.38, 8.38, 8.36, 8.36, 157700, 1320137.62, 1043], [20240911, 8.36, 8.37, 8.37, 8.36, 8.37, 29900, 250161.0, 1044], [20240911, 8.37, 8.37, 8.37, 8.36, 8.37, 23000, 192384.0, 1045], [20240911, 8.37, 8.37, 8.37, 8.36, 8.37, 26800, 224281.0, 1046], [20240911, 8.37, 8.37, 8.37, 8.36, 8.37, 30200, 252670.0, 1047], [20240911, 8.37, 8.36, 8.37, 8.36, 8.36, 44100, 369003.0, 1048], [20240911, 8.36, 8.37, 8.37, 8.36, 8.36, 29800, 249336.0, 1049], [20240911, 8.36, 8.37, 8.38, 8.36, 8.38, 54000, 451602.38, 1050], [20240911, 8.38, 8.38, 8.38, 8.37, 8.38, 65400, 547973.0, 1051], [20240911, 8.38, 8.38, 8.39, 8.37, 8.37, 248200, 2080389.0, 1052], [20240911, 8.37, 8.38, 8.38, 8.36, 8.36, 112500, 941600.0, 1053], [20240911, 8.36, 8.37, 8.38, 8.36, 8.36, 64700, 541637.0, 1054], [20240911, 8.36, 8.37, 8.37, 8.35, 8.35, 117400, 982069.06, 1055], [20240911, 8.35, 8.35, 8.36, 8.35, 8.35, 161600, 1350736.0, 1056], [20240911, 8.35, 8.36, 8.37, 8.36, 8.36, 58800, 491909.0, 1057], [20240911, 8.36, 8.36, 8.37, 8.35, 8.37, 70800, 592203.0, 1058], [20240911, 8.37, 8.36, 8.39, 8.36, 8.36, 241200, 2018056.0, 1059], [20240911, 8.36, 8.36, 8.37, 8.36, 8.36, 44300, 370651.0, 1100], [20240911, 8.36, 8.37, 8.37, 8.35, 8.35, 131100, 1096752.0, 1101], [20240911, 8.35, 8.36, 8.37, 8.35, 8.36, 66700, 557834.0, 1102], [20240911, 8.36, 8.36, 8.36, 8.34, 8.36, 315900, 2637600.0, 1103], [20240911, 8.36, 8.36, 8.36, 8.34, 8.35, 39900, 333196.0, 1104], [20240911, 8.35, 8.34, 8.35, 8.34, 8.34, 34200, 285462.0, 1105], [20240911, 8.34, 8.35, 8.35, 8.34, 8.35, 110300, 920143.0, 1106], [20240911, 8.35, 8.35, 8.35, 8.34, 8.35, 27100, 226205.0, 1107], [20240911, 8.35, 8.34, 8.35, 8.33, 8.34, 76200, 635513.0, 1108], [20240911, 8.34, 8.33, 8.34, 8.33, 8.34, 27200, 226694.0, 1109], [20240911, 8.34, 8.33, 8.34, 8.33, 8.34, 68500, 571002.0, 1110], [20240911, 8.34, 8.34, 8.34, 8.33, 8.34, 32400, 270181.0, 1111], [20240911, 8.34, 8.34, 8.34, 8.33, 8.34, 29400, 245109.0, 1112], [20240911, 8.34, 8.34, 8.34, 8.33, 8.34, 108100, 900780.0, 1113], [20240911, 8.34, 8.34, 8.34, 8.32, 8.34, 1366100, 11379979.0, 1114], [20240911, 8.34, 8.33, 8.34, 8.33, 8.33, 17700, 147143.14, 1115], [20240911, 8.33, 8.33, 8.34, 8.33, 8.34, 10000, 83341.0, 1116], [20240911, 8.34, 8.34, 8.34, 8.33, 8.34, 10300, 85890.0, 1117], [20240911, 8.34, 8.33, 8.34, 8.33, 8.34, 55000, 458679.0, 1118], [20240911, 8.34, 8.34, 8.34, 8.33, 8.33, 11300, 94207.0, 1119], [20240911, 8.33, 8.33, 8.34, 8.33, 8.33, 31600, 263266.0, 1120], [20240911, 8.33, 8.34, 8.34, 8.32, 8.32, 234100, 1950328.88, 1121], [20240911, 8.32, 8.32, 8.33, 8.32, 8.32, 12400, 103237.0, 1122], [20240911, 8.32, 8.33, 8.33, 8.32, 8.33, 127500, 1062050.0, 1123], [20240911, 8.33, 8.32, 8.33, 8.32, 8.33, 22300, 185685.0, 1124], [20240911, 8.33, 8.32, 8.33, 8.32, 8.32, 41000, 341240.0, 1125], [20240911, 8.32, 8.32, 8.33, 8.32, 8.33, 17500, 145753.0, 1126], [20240911, 8.33, 8.32, 8.33, 8.32, 8.33, 36600, 304568.0, 1127], [20240911, 8.33, 8.32, 8.33, 8.32, 8.32, 26700, 222172.0, 1128], [20240911, 8.32, 8.32, 8.33, 8.32, 8.33, 40000, 332974.0, 1129], [20240911, 8.33, 8.32, 8.33, 8.32, 8.32, 32000, 266261.0, 1130], [20240911, 8.32, 8.32, 8.34, 8.31, 8.32, 459200, 3821758.25, 1301], [20240911, 8.32, 8.33, 8.33, 8.32, 8.33, 84900, 707144.0, 1302], [20240911, 8.33, 8.32, 8.34, 8.32, 8.33, 71200, 593084.0, 1303], [20240911, 8.33, 8.33, 8.34, 8.33, 8.34, 16500, 137521.0, 1304], [20240911, 8.34, 8.34, 8.34, 8.33, 8.34, 207700, 1731867.0, 1305], [20240911, 8.34, 8.34, 8.34, 8.32, 8.32, 125500, 1044694.0, 1306], [20240911, 8.32, 8.32, 8.32, 8.32, 8.32, 12200, 101494.0, 1307], [20240911, 8.32, 8.32, 8.33, 8.31, 8.32, 69800, 580795.0, 1308], [20240911, 8.32, 8.32, 8.34, 8.32, 8.33, 86700, 722357.0, 1309], [20240911, 8.33, 8.33, 8.33, 8.32, 8.33, 11400, 94909.0, 1310], [20240911, 8.33, 8.32, 8.33, 8.32, 8.32, 113000, 940336.0, 1311], [20240911, 8.32, 8.32, 8.33, 8.31, 8.32, 84600, 703893.0, 1312], [20240911, 8.32, 8.32, 8.32, 8.31, 8.32, 36400, 302792.0, 1313], [20240911, 8.32, 8.32, 8.32, 8.29, 8.3, 603400, 5010499.0, 1314], [20240911, 8.3, 8.31, 8.31, 8.3, 8.3, 54400, 451756.0, 1315], [20240911, 8.3, 8.3, 8.31, 8.3, 8.31, 16800, 139465.0, 1316], [20240911, 8.31, 8.3, 8.31, 8.3, 8.31, 26200, 217591.0, 1317], [20240911, 8.31, 8.31, 8.31, 8.29, 8.3, 102100, 847467.0, 1318], [20240911, 8.3, 8.3, 8.3, 8.29, 8.3, 43200, 358408.0, 1319], [20240911, 8.3, 8.3, 8.3, 8.29, 8.3, 18300, 151795.0, 1320], [20240911, 8.3, 8.29, 8.3, 8.29, 8.29, 99200, 822965.0, 1321], [20240911, 8.29, 8.29, 8.29, 8.29, 8.29, 84400, 699803.0, 1322], [20240911, 8.29, 8.29, 8.3, 8.28, 8.28, 109700, 909301.0, 1323], [20240911, 8.28, 8.29, 8.29, 8.28, 8.28, 18200, 150803.0, 1324], [20240911, 8.28, 8.29, 8.29, 8.28, 8.29, 60200, 498957.0, 1325], [20240911, 8.29, 8.28, 8.29, 8.28, 8.29, 65400, 542080.0, 1326], [20240911, 8.29, 8.29, 8.29, 8.28, 8.29, 24800, 205475.0, 1327], [20240911, 8.29, 8.29, 8.29, 8.28, 8.29, 88000, 729421.0, 1328], [20240911, 8.29, 8.28, 8.29, 8.28, 8.29, 23200, 192206.0, 1329], [20240911, 8.29, 8.28, 8.29, 8.27, 8.28, 282100, 2335646.0, 1330], [20240911, 8.28, 8.28, 8.28, 8.26, 8.27, 147500, 1219954.0, 1331], [20240911, 8.27, 8.28, 8.28, 8.26, 8.27, 259100, 2140454.0, 1332], [20240911, 8.27, 8.27, 8.27, 8.26, 8.26, 97600, 806461.0, 1333], [20240911, 8.26, 8.27, 8.27, 8.26, 8.27, 26600, 219869.0, 1334], [20240911, 8.27, 8.27, 8.28, 8.26, 8.27, 134300, 1110948.0, 1335], [20240911, 8.27, 8.27, 8.28, 8.26, 8.28, 124100, 1025915.81, 1336], [20240911, 8.28, 8.28, 8.28, 8.26, 8.27, 48700, 402781.0, 1337], [20240911, 8.27, 8.27, 8.27, 8.26, 8.27, 29300, 242273.0, 1338], [20240911, 8.27, 8.26, 8.28, 8.26, 8.27, 209100, 1729080.0, 1339], [20240911, 8.27, 8.27, 8.27, 8.25, 8.26, 451300, 3726119.25, 1340], [20240911, 8.26, 8.27, 8.27, 8.26, 8.26, 115700, 955799.0, 1341], [20240911, 8.26, 8.27, 8.27, 8.26, 8.26, 188500, 1557122.0, 1342], [20240911, 8.26, 8.26, 8.27, 8.25, 8.27, 188300, 1556053.0, 1343], [20240911, 8.27, 8.27, 8.27, 8.26, 8.26, 107600, 889123.0, 1344], [20240911, 8.26, 8.26, 8.27, 8.25, 8.26, 136800, 1130080.0, 1345], [20240911, 8.26, 8.26, 8.26, 8.25, 8.26, 120100, 991507.0, 1346], [20240911, 8.26, 8.27, 8.27, 8.25, 8.25, 113000, 933261.0, 1347], [20240911, 8.25, 8.25, 8.26, 8.24, 8.25, 225400, 1858857.0, 1348], [20240911, 8.25, 8.26, 8.26, 8.24, 8.24, 136200, 1123472.0, 1349], [20240911, 8.24, 8.24, 8.26, 8.24, 8.24, 64300, 530325.0, 1350], [20240911, 8.24, 8.26, 8.26, 8.25, 8.25, 156000, 1287328.0, 1351], [20240911, 8.25, 8.24, 8.25, 8.24, 8.25, 81600, 672662.0, 1352], [20240911, 8.25, 8.25, 8.26, 8.24, 8.25, 174900, 1442542.0, 1353], [20240911, 8.25, 8.25, 8.26, 8.24, 8.25, 75100, 619535.0, 1354], [20240911, 8.25, 8.25, 8.26, 8.24, 8.26, 134500, 1109869.0, 1355], [20240911, 8.26, 8.26, 8.26, 8.25, 8.26, 24500, 202246.0, 1356], [20240911, 8.26, 8.26, 8.26, 8.25, 8.26, 57300, 472775.0, 1357], [20240911, 8.26, 8.26, 8.27, 8.25, 8.25, 191600, 1582399.0, 1358], [20240911, 8.25, 8.25, 8.26, 8.25, 8.26, 15700, 129624.0, 1359], [20240911, 8.26, 8.25, 8.25, 8.24, 8.25, 169000, 1394284.0, 1400], [20240911, 8.25, 8.24, 8.25, 8.24, 8.24, 22100, 182290.0, 1401], [20240911, 8.24, 8.25, 8.25, 8.24, 8.24, 35000, 288711.0, 1402], [20240911, 8.24, 8.25, 8.26, 8.24, 8.25, 193600, 1598008.75, 1403], [20240911, 8.25, 8.26, 8.26, 8.25, 8.26, 162600, 1341033.75, 1404], [20240911, 8.26, 8.26, 8.26, 8.24, 8.25, 82300, 679720.25, 1405], [20240911, 8.25, 8.25, 8.26, 8.24, 8.25, 82500, 680656.0, 1406], [20240911, 8.25, 8.25, 8.25, 8.24, 8.25, 27300, 225202.0, 1407], [20240911, 8.25, 8.24, 8.25, 8.24, 8.25, 9500, 78340.0, 1408], [20240911, 8.25, 8.25, 8.25, 8.24, 8.25, 34500, 284605.0, 1409], [20240911, 8.25, 8.24, 8.25, 8.24, 8.24, 57300, 472322.0, 1410], [20240911, 8.24, 8.24, 8.25, 8.24, 8.24, 36600, 301763.0, 1411], [20240911, 8.24, 8.24, 8.25, 8.24, 8.25, 55600, 458433.0, 1412], [20240911, 8.25, 8.25, 8.25, 8.24, 8.24, 119100, 982488.0, 1413], [20240911, 8.24, 8.25, 8.25, 8.24, 8.25, 215500, 1777842.0, 1414], [20240911, 8.25, 8.25, 8.25, 8.24, 8.25, 27400, 226026.0, 1415], [20240911, 8.25, 8.25, 8.25, 8.24, 8.24, 65300, 538338.0, 1416], [20240911, 8.24, 8.24, 8.24, 8.23, 8.24, 418500, 3448113.0, 1417], [20240911, 8.24, 8.24, 8.24, 8.23, 8.24, 29100, 239657.0, 1418], [20240911, 8.24, 8.23, 8.24, 8.23, 8.24, 110900, 913158.0, 1419], [20240911, 8.24, 8.24, 8.24, 8.23, 8.24, 262700, 2161699.5, 1420], [20240911, 8.24, 8.24, 8.24, 8.22, 8.22, 195000, 1604767.75, 1421], [20240911, 8.22, 8.23, 8.23, 8.22, 8.22, 180800, 1487029.0, 1422], [20240911, 8.22, 8.22, 8.23, 8.22, 8.22, 209700, 1724137.0, 1423], [20240911, 8.22, 8.22, 8.23, 8.21, 8.23, 207200, 1703950.88, 1424], [20240911, 8.23, 8.22, 8.23, 8.22, 8.23, 117600, 966947.81, 1425], [20240911, 8.23, 8.23, 8.24, 8.22, 8.24, 85700, 705558.25, 1426], [20240911, 8.24, 8.25, 8.26, 8.25, 8.26, 349800, 2885979.0, 1427], [20240911, 8.26, 8.26, 8.27, 8.25, 8.26, 678900, 5607830.0, 1428], [20240911, 8.26, 8.26, 8.26, 8.25, 8.25, 17300, 142875.0, 1429], [20240911, 8.25, 8.25, 8.26, 8.25, 8.26, 38600, 318622.0, 1430], [20240911, 8.26, 8.26, 8.26, 8.25, 8.25, 243200, 2006548.0, 1431], [20240911, 8.25, 8.25, 8.26, 8.25, 8.26, 145500, 1200620.0, 1432], [20240911, 8.26, 8.25, 8.26, 8.25, 8.26, 23100, 190735.0, 1433], [20240911, 8.26, 8.26, 8.27, 8.25, 8.27, 281100, 2322161.0, 1434], [20240911, 8.27, 8.26, 8.27, 8.26, 8.26, 29500, 243898.0, 1435], [20240911, 8.26, 8.27, 8.27, 8.26, 8.26, 16800, 138906.0, 1436], [20240911, 8.26, 8.27, 8.27, 8.26, 8.27, 20000, 165341.0, 1437], [20240911, 8.27, 8.27, 8.27, 8.26, 8.27, 42400, 350380.0, 1438], [20240911, 8.27, 8.27, 8.27, 8.26, 8.27, 50300, 415737.0, 1439], [20240911, 8.27, 8.27, 8.27, 8.26, 8.26, 67700, 559603.0, 1440], [20240911, 8.26, 8.27, 8.27, 8.26, 8.27, 34300, 283521.0, 1441], [20240911, 8.27, 8.27, 8.27, 8.26, 8.27, 270400, 2235801.0, 1442], [20240911, 8.27, 8.27, 8.28, 8.26, 8.27, 106300, 879251.0, 1443], [20240911, 8.27, 8.27, 8.28, 8.27, 8.27, 90200, 746708.0, 1444], [20240911, 8.27, 8.28, 8.29, 8.27, 8.29, 263700, 2183828.0, 1445], [20240911, 8.29, 8.29, 8.29, 8.27, 8.28, 129700, 1073995.0, 1446], [20240911, 8.28, 8.28, 8.29, 8.28, 8.29, 187700, 1554940.0, 1447], [20240911, 8.29, 8.29, 8.3, 8.28, 8.29, 153600, 1272976.25, 1448], [20240911, 8.29, 8.29, 8.29, 8.28, 8.29, 171300, 1419261.0, 1449], [20240911, 8.29, 8.28, 8.29, 8.28, 8.29, 370200, 3066429.0, 1450], [20240911, 8.29, 8.29, 8.29, 8.28, 8.28, 74800, 619784.0, 1451], [20240911, 8.28, 8.28, 8.29, 8.27, 8.28, 391800, 3243293.25, 1452], [20240911, 8.28, 8.28, 8.29, 8.28, 8.28, 163600, 1354829.0, 1453], [20240911, 8.28, 8.29, 8.29, 8.28, 8.28, 56900, 471262.0, 1454], [20240911, 8.28, 8.28, 8.29, 8.27, 8.28, 107400, 889645.62, 1455], [20240911, 8.28, 8.27, 8.29, 8.27, 8.27, 105600, 873906.0, 1456], [20240911, 8.27, 8.27, 8.28, 8.27, 8.28, 145000, 1200105.0, 1457], [20240911, 8.28, 8.28, 8.28, 8.28, 8.28, 0, 0.0, 1458], [20240911, 8.28, 8.28, 8.28, 8.28, 8.28, 0, 0.0, 1459], [20240911, 8.28, 8.25, 8.25, 8.25, 8.25, 590500, 4871179.5, 1500], [20240912, 8.25, 8.21, 8.28, 8.19, 8.22, 1374700, 11301943.0, 931], [20240912, 8.22, 8.21, 8.23, 8.21, 8.22, 304600, 2504534.25, 932], [20240912, 8.22, 8.23, 8.23, 8.21, 8.23, 467700, 3841582.75, 933], [20240912, 8.23, 8.24, 8.25, 8.24, 8.25, 177400, 1462311.0, 934], [20240912, 8.25, 8.24, 8.26, 8.24, 8.26, 147400, 1216016.0, 935], [20240912, 8.26, 8.26, 8.26, 8.23, 8.23, 356000, 2937010.0, 936], [20240912, 8.23, 8.23, 8.27, 8.23, 8.27, 234100, 1928882.0, 937], [20240912, 8.27, 8.26, 8.29, 8.26, 8.29, 157800, 1306421.0, 938], [20240912, 8.29, 8.29, 8.3, 8.28, 8.29, 135000, 1119029.0, 939], [20240912, 8.29, 8.29, 8.29, 8.27, 8.28, 254700, 2108770.0, 940], [20240912, 8.28, 8.28, 8.28, 8.26, 8.26, 211900, 1751534.0, 941], [20240912, 8.26, 8.26, 8.26, 8.25, 8.26, 130300, 1076340.0, 942], [20240912, 8.26, 8.26, 8.28, 8.26, 8.28, 134100, 1108869.0, 943], [20240912, 8.28, 8.28, 8.28, 8.27, 8.27, 114100, 944510.0, 944], [20240912, 8.27, 8.26, 8.28, 8.26, 8.28, 278700, 2303527.0, 945], [20240912, 8.28, 8.27, 8.29, 8.26, 8.26, 441200, 3648869.5, 946], [20240912, 8.26, 8.28, 8.29, 8.27, 8.27, 96900, 802569.0, 947], [20240912, 8.27, 8.27, 8.3, 8.27, 8.3, 133400, 1105904.38, 948], [20240912, 8.3, 8.28, 8.31, 8.28, 8.31, 216800, 1799269.0, 949], [20240912, 8.31, 8.3, 8.31, 8.3, 8.31, 165700, 1375766.0, 950], [20240912, 8.31, 8.31, 8.33, 8.3, 8.32, 255000, 2119978.0, 951], [20240912, 8.32, 8.32, 8.33, 8.31, 8.32, 214700, 1786878.0, 952], [20240912, 8.32, 8.31, 8.34, 8.31, 8.33, 167700, 1396715.0, 953], [20240912, 8.33, 8.33, 8.34, 8.33, 8.33, 156500, 1304028.0, 954], [20240912, 8.33, 8.33, 8.35, 8.33, 8.35, 194800, 1625692.0, 955], [20240912, 8.35, 8.34, 8.36, 8.34, 8.35, 116500, 973118.0, 956], [20240912, 8.35, 8.35, 8.37, 8.35, 8.35, 389500, 3254833.0, 957], [20240912, 8.35, 8.35, 8.37, 8.35, 8.36, 258200, 2158638.0, 958], [20240912, 8.36, 8.37, 8.38, 8.36, 8.37, 154300, 1291509.0, 959], [20240912, 8.37, 8.37, 8.37, 8.36, 8.37, 56200, 470275.0, 1000], [20240912, 8.37, 8.36, 8.38, 8.36, 8.37, 221800, 1856875.0, 1001], [20240912, 8.37, 8.37, 8.38, 8.35, 8.35, 222700, 1863518.0, 1002], [20240912, 8.35, 8.36, 8.38, 8.35, 8.37, 266900, 2233308.0, 1003], [20240912, 8.37, 8.37, 8.38, 8.37, 8.37, 124500, 1042288.0, 1004], [20240912, 8.37, 8.38, 8.38, 8.37, 8.37, 95500, 799613.0, 1005], [20240912, 8.37, 8.38, 8.38, 8.37, 8.37, 91200, 763559.0, 1006], [20240912, 8.37, 8.36, 8.37, 8.36, 8.37, 278400, 2327561.0, 1007], [20240912, 8.37, 8.36, 8.37, 8.36, 8.37, 146400, 1224325.0, 1008], [20240912, 8.37, 8.37, 8.4, 8.37, 8.39, 639200, 5356752.0, 1009], [20240912, 8.39, 8.38, 8.38, 8.36, 8.37, 171200, 1433104.0, 1010], [20240912, 8.37, 8.36, 8.38, 8.36, 8.38, 82300, 689423.0, 1011], [20240912, 8.38, 8.37, 8.39, 8.37, 8.38, 236700, 1983495.0, 1012], [20240912, 8.38, 8.38, 8.38, 8.37, 8.37, 132300, 1108385.0, 1013], [20240912, 8.37, 8.37, 8.37, 8.35, 8.35, 83900, 701667.0, 1014], [20240912, 8.35, 8.35, 8.36, 8.35, 8.35, 114800, 958726.0, 1015], [20240912, 8.35, 8.36, 8.37, 8.35, 8.36, 99100, 828420.0, 1016], [20240912, 8.36, 8.36, 8.36, 8.35, 8.35, 80900, 675863.0, 1017], [20240912, 8.35, 8.36, 8.38, 8.36, 8.37, 200900, 1680540.0, 1018], [20240912, 8.37, 8.37, 8.37, 8.36, 8.36, 66200, 553626.0, 1019], [20240912, 8.36, 8.36, 8.36, 8.34, 8.35, 94900, 792714.0, 1020], [20240912, 8.35, 8.35, 8.35, 8.33, 8.34, 91700, 764756.0, 1021], [20240912, 8.34, 8.33, 8.35, 8.33, 8.34, 420200, 3508239.0, 1022], [20240912, 8.34, 8.34, 8.36, 8.34, 8.35, 66400, 554605.0, 1023], [20240912, 8.35, 8.35, 8.36, 8.35, 8.35, 27500, 229688.0, 1024], [20240912, 8.35, 8.35, 8.37, 8.35, 8.36, 80200, 670673.0, 1025], [20240912, 8.36, 8.36, 8.38, 8.36, 8.38, 85700, 717422.0, 1026], [20240912, 8.38, 8.37, 8.39, 8.37, 8.38, 131600, 1102904.0, 1027], [20240912, 8.38, 8.38, 8.4, 8.38, 8.39, 194600, 1633105.0, 1028], [20240912, 8.39, 8.4, 8.4, 8.39, 8.39, 71800, 603012.0, 1029], [20240912, 8.39, 8.4, 8.4, 8.39, 8.39, 29500, 247725.0, 1030], [20240912, 8.39, 8.39, 8.4, 8.39, 8.4, 70900, 595311.0, 1031], [20240912, 8.4, 8.4, 8.42, 8.4, 8.4, 686600, 5773528.0, 1032], [20240912, 8.4, 8.41, 8.41, 8.39, 8.39, 128900, 1083322.0, 1033], [20240912, 8.39, 8.39, 8.4, 8.39, 8.4, 52800, 443014.0, 1034], [20240912, 8.4, 8.39, 8.4, 8.39, 8.39, 62900, 527764.0, 1035], [20240912, 8.39, 8.39, 8.4, 8.38, 8.4, 65700, 551218.0, 1036], [20240912, 8.4, 8.39, 8.39, 8.39, 8.39, 16100, 135109.0, 1037], [20240912, 8.39, 8.39, 8.39, 8.38, 8.39, 77700, 651914.0, 1038], [20240912, 8.39, 8.39, 8.4, 8.39, 8.4, 96900, 813022.0, 1039], [20240912, 8.4, 8.39, 8.4, 8.37, 8.37, 56600, 474511.0, 1040], [20240912, 8.37, 8.37, 8.38, 8.37, 8.37, 3500, 29301.0, 1041], [20240912, 8.37, 8.37, 8.38, 8.37, 8.37, 31100, 260367.0, 1042], [20240912, 8.37, 8.38, 8.38, 8.37, 8.37, 138500, 1159411.0, 1043], [20240912, 8.37, 8.37, 8.38, 8.37, 8.38, 21200, 177452.0, 1044], [20240912, 8.38, 8.38, 8.38, 8.37, 8.37, 32200, 269531.0, 1045], [20240912, 8.37, 8.37, 8.39, 8.37, 8.39, 143500, 1202333.0, 1046], [20240912, 8.39, 8.38, 8.4, 8.38, 8.39, 192200, 1612604.0, 1047], [20240912, 8.39, 8.38, 8.39, 8.38, 8.38, 32700, 274042.0, 1048], [20240912, 8.38, 8.38, 8.38, 8.36, 8.37, 106600, 892692.0, 1049], [20240912, 8.37, 8.37, 8.37, 8.36, 8.37, 232100, 1941576.0, 1050], [20240912, 8.37, 8.36, 8.37, 8.36, 8.36, 18500, 154699.0, 1051], [20240912, 8.36, 8.37, 8.37, 8.36, 8.36, 22200, 185673.0, 1052], [20240912, 8.36, 8.36, 8.37, 8.36, 8.36, 15800, 132156.0, 1053], [20240912, 8.36, 8.36, 8.37, 8.36, 8.37, 53500, 447577.0, 1054], [20240912, 8.37, 8.36, 8.37, 8.36, 8.36, 15700, 131330.0, 1055], [20240912, 8.36, 8.36, 8.37, 8.35, 8.35, 167700, 1402552.0, 1056], [20240912, 8.35, 8.36, 8.36, 8.35, 8.35, 12500, 104423.0, 1057], [20240912, 8.35, 8.35, 8.36, 8.35, 8.35, 5000, 41785.0, 1058], [20240912, 8.35, 8.35, 8.36, 8.35, 8.36, 18200, 152064.0, 1059], [20240912, 8.36, 8.35, 8.36, 8.35, 8.35, 33600, 280734.0, 1100], [20240912, 8.35, 8.35, 8.36, 8.35, 8.36, 17600, 147125.0, 1101], [20240912, 8.36, 8.35, 8.36, 8.35, 8.36, 26700, 223111.0, 1102], [20240912, 8.36, 8.36, 8.36, 8.35, 8.35, 36500, 304991.0, 1103], [20240912, 8.35, 8.35, 8.36, 8.35, 8.35, 39200, 327595.0, 1104], [20240912, 8.35, 8.36, 8.36, 8.35, 8.36, 36900, 308393.0, 1105], [20240912, 8.36, 8.35, 8.36, 8.35, 8.36, 12400, 103600.0, 1106], [20240912, 8.36, 8.35, 8.36, 8.35, 8.36, 24100, 201353.0, 1107], [20240912, 8.36, 8.35, 8.36, 8.35, 8.36, 23400, 195615.0, 1108], [20240912, 8.36, 8.36, 8.36, 8.34, 8.34, 220200, 1838652.0, 1109], [20240912, 8.34, 8.34, 8.35, 8.34, 8.34, 22100, 184319.0, 1110], [20240912, 8.34, 8.35, 8.35, 8.35, 8.35, 121400, 1013805.0, 1111], [20240912, 8.35, 8.35, 8.36, 8.35, 8.35, 45800, 382196.0, 1112], [20240912, 8.35, 8.35, 8.36, 8.35, 8.36, 17900, 149617.0, 1113], [20240912, 8.36, 8.35, 8.37, 8.35, 8.37, 49600, 414681.0, 1114], [20240912, 8.37, 8.37, 8.38, 8.37, 8.38, 38700, 323946.0, 1115], [20240912, 8.38, 8.38, 8.38, 8.38, 8.38, 22200, 186034.0, 1116], [20240912, 8.38, 8.38, 8.38, 8.37, 8.38, 28500, 238782.0, 1117], [20240912, 8.38, 8.38, 8.38, 8.36, 8.36, 174800, 1462653.0, 1118], [20240912, 8.36, 8.36, 8.37, 8.36, 8.36, 55600, 464847.0, 1119], [20240912, 8.36, 8.37, 8.37, 8.36, 8.37, 40900, 342165.0, 1120], [20240912, 8.37, 8.36, 8.37, 8.36, 8.37, 43700, 365679.0, 1121], [20240912, 8.37, 8.37, 8.37, 8.36, 8.36, 24600, 205750.0, 1122], [20240912, 8.36, 8.36, 8.37, 8.36, 8.36, 44400, 371545.0, 1123], [20240912, 8.36, 8.37, 8.37, 8.36, 8.37, 62700, 524379.0, 1124], [20240912, 8.37, 8.36, 8.37, 8.36, 8.37, 18600, 155562.0, 1125], [20240912, 8.37, 8.36, 8.37, 8.36, 8.36, 52100, 435800.0, 1126], [20240912, 8.36, 8.37, 8.37, 8.36, 8.36, 80500, 673762.0, 1127], [20240912, 8.36, 8.36, 8.39, 8.36, 8.39, 822800, 6888988.0, 1128], [20240912, 8.39, 8.39, 8.39, 8.38, 8.39, 52300, 438763.0, 1129], [20240912, 8.39, 8.39, 8.4, 8.38, 8.39, 1027700, 8614004.0, 1130], [20240912, 8.39, 8.38, 8.42, 8.38, 8.42, 742100, 6236828.0, 1301], [20240912, 8.42, 8.42, 8.42, 8.41, 8.42, 297100, 2499057.0, 1302], [20240912, 8.42, 8.42, 8.43, 8.41, 8.42, 391500, 3296615.5, 1303], [20240912, 8.42, 8.43, 8.43, 8.42, 8.42, 86700, 730140.56, 1304], [20240912, 8.42, 8.41, 8.42, 8.41, 8.41, 45800, 385246.0, 1305], [20240912, 8.41, 8.41, 8.42, 8.4, 8.42, 275600, 2318810.0, 1306], [20240912, 8.42, 8.42, 8.43, 8.42, 8.43, 184400, 1552873.0, 1307], [20240912, 8.43, 8.43, 8.43, 8.42, 8.43, 31900, 268892.0, 1308], [20240912, 8.43, 8.42, 8.43, 8.42, 8.43, 62600, 527570.0, 1309], [20240912, 8.43, 8.43, 8.45, 8.43, 8.45, 521000, 4394074.0, 1310], [20240912, 8.45, 8.44, 8.45, 8.44, 8.45, 48500, 409596.0, 1311], [20240912, 8.45, 8.44, 8.45, 8.44, 8.45, 144400, 1219968.0, 1312], [20240912, 8.45, 8.45, 8.45, 8.44, 8.44, 30400, 256829.0, 1313], [20240912, 8.44, 8.45, 8.45, 8.45, 8.45, 83600, 706365.0, 1314], [20240912, 8.45, 8.45, 8.46, 8.44, 8.46, 763500, 6455386.0, 1315], [20240912, 8.46, 8.46, 8.48, 8.45, 8.47, 561500, 4751883.0, 1316], [20240912, 8.47, 8.47, 8.48, 8.46, 8.47, 414600, 3509213.0, 1317], [20240912, 8.47, 8.46, 8.47, 8.45, 8.47, 308400, 2608981.0, 1318], [20240912, 8.47, 8.46, 8.47, 8.46, 8.46, 31100, 263168.0, 1319], [20240912, 8.46, 8.46, 8.47, 8.46, 8.47, 151000, 1278566.0, 1320], [20240912, 8.47, 8.47, 8.47, 8.46, 8.47, 155800, 1319600.0, 1321], [20240912, 8.47, 8.47, 8.47, 8.46, 8.47, 85400, 723323.0, 1322], [20240912, 8.47, 8.47, 8.47, 8.46, 8.47, 76000, 643627.0, 1323], [20240912, 8.47, 8.47, 8.47, 8.46, 8.47, 51900, 439349.0, 1324], [20240912, 8.47, 8.47, 8.47, 8.46, 8.47, 68900, 583357.0, 1325], [20240912, 8.47, 8.47, 8.47, 8.46, 8.47, 62500, 529142.0, 1326], [20240912, 8.47, 8.47, 8.47, 8.46, 8.46, 56600, 479324.0, 1327], [20240912, 8.46, 8.46, 8.48, 8.46, 8.48, 516200, 4374610.0, 1328], [20240912, 8.48, 8.48, 8.49, 8.47, 8.47, 271600, 2303126.0, 1329], [20240912, 8.47, 8.47, 8.48, 8.47, 8.47, 218400, 1849464.0, 1330], [20240912, 8.47, 8.46, 8.47, 8.46, 8.47, 85100, 720364.0, 1331], [20240912, 8.47, 8.46, 8.47, 8.46, 8.46, 383700, 3246000.0, 1332], [20240912, 8.46, 8.46, 8.47, 8.45, 8.47, 232200, 1966450.25, 1333], [20240912, 8.47, 8.47, 8.48, 8.47, 8.47, 52400, 443917.0, 1334], [20240912, 8.47, 8.47, 8.48, 8.46, 8.46, 71200, 603271.0, 1335], [20240912, 8.46, 8.48, 8.48, 8.47, 8.47, 24600, 208478.0, 1336], [20240912, 8.47, 8.47, 8.48, 8.47, 8.48, 58900, 499300.0, 1337], [20240912, 8.48, 8.48, 8.48, 8.47, 8.47, 71300, 604538.0, 1338], [20240912, 8.47, 8.47, 8.48, 8.47, 8.48, 185800, 1574449.0, 1339], [20240912, 8.48, 8.48, 8.49, 8.47, 8.49, 414400, 3515496.0, 1340], [20240912, 8.49, 8.49, 8.49, 8.48, 8.49, 79300, 672910.0, 1341], [20240912, 8.49, 8.48, 8.48, 8.47, 8.48, 321200, 2723739.0, 1342], [20240912, 8.48, 8.48, 8.49, 8.47, 8.47, 1448200, 12282046.0, 1343], [20240912, 8.47, 8.48, 8.48, 8.47, 8.47, 493100, 4176893.0, 1344], [20240912, 8.47, 8.47, 8.48, 8.46, 8.47, 142100, 1203489.0, 1345], [20240912, 8.47, 8.47, 8.48, 8.47, 8.47, 60300, 511203.0, 1346], [20240912, 8.47, 8.47, 8.48, 8.46, 8.46, 278100, 2355580.0, 1347], [20240912, 8.46, 8.46, 8.47, 8.46, 8.46, 15300, 129505.0, 1348], [20240912, 8.46, 8.46, 8.47, 8.46, 8.46, 31400, 265799.0, 1349], [20240912, 8.46, 8.46, 8.47, 8.46, 8.46, 63200, 535111.0, 1350], [20240912, 8.46, 8.46, 8.47, 8.46, 8.47, 53700, 454828.0, 1351], [20240912, 8.47, 8.46, 8.47, 8.46, 8.47, 77900, 659571.0, 1352], [20240912, 8.47, 8.47, 8.47, 8.46, 8.47, 143300, 1213637.0, 1353], [20240912, 8.47, 8.46, 8.47, 8.46, 8.46, 65300, 552735.0, 1354], [20240912, 8.46, 8.46, 8.47, 8.45, 8.45, 412600, 3489845.0, 1355], [20240912, 8.45, 8.45, 8.46, 8.45, 8.46, 108800, 919922.0, 1356], [20240912, 8.46, 8.45, 8.46, 8.45, 8.46, 96800, 818892.0, 1357], [20240912, 8.46, 8.46, 8.46, 8.46, 8.46, 218700, 1850216.0, 1358], [20240912, 8.46, 8.46, 8.47, 8.45, 8.46, 117800, 997063.0, 1359], [20240912, 8.46, 8.47, 8.47, 8.46, 8.46, 70500, 596605.0, 1400], [20240912, 8.46, 8.46, 8.47, 8.46, 8.47, 272200, 2305506.0, 1401], [20240912, 8.47, 8.47, 8.47, 8.46, 8.47, 49400, 418246.0, 1402], [20240912, 8.47, 8.46, 8.48, 8.46, 8.47, 63800, 540377.0, 1403], [20240912, 8.47, 8.47, 8.47, 8.46, 8.46, 96000, 812776.0, 1404], [20240912, 8.46, 8.47, 8.47, 8.45, 8.46, 314700, 2661968.0, 1405], [20240912, 8.46, 8.46, 8.47, 8.45, 8.45, 91500, 774076.0, 1406], [20240912, 8.45, 8.46, 8.47, 8.45, 8.46, 121200, 1025795.0, 1407], [20240912, 8.46, 8.46, 8.47, 8.46, 8.46, 70400, 595941.0, 1408], [20240912, 8.46, 8.46, 8.47, 8.46, 8.46, 89400, 756889.0, 1409], [20240912, 8.46, 8.46, 8.48, 8.46, 8.48, 413100, 3499508.0, 1410], [20240912, 8.48, 8.48, 8.48, 8.47, 8.47, 63900, 541826.0, 1411], [20240912, 8.47, 8.48, 8.49, 8.47, 8.48, 1723600, 14615625.0, 1412], [20240912, 8.48, 8.48, 8.49, 8.47, 8.47, 166000, 1408348.5, 1413], [20240912, 8.47, 8.48, 8.49, 8.48, 8.48, 168300, 1428139.0, 1414], [20240912, 8.48, 8.49, 8.49, 8.48, 8.48, 73800, 626421.0, 1415], [20240912, 8.48, 8.49, 8.49, 8.48, 8.48, 74800, 634731.0, 1416], [20240912, 8.48, 8.48, 8.48, 8.46, 8.47, 995100, 8431897.0, 1417], [20240912, 8.47, 8.47, 8.48, 8.47, 8.47, 45000, 381486.0, 1418], [20240912, 8.47, 8.47, 8.48, 8.47, 8.47, 66400, 562787.0, 1419], [20240912, 8.47, 8.48, 8.48, 8.47, 8.48, 73600, 623990.0, 1420], [20240912, 8.48, 8.48, 8.48, 8.47, 8.48, 83400, 706558.69, 1421], [20240912, 8.48, 8.47, 8.48, 8.47, 8.48, 151400, 1283030.25, 1422], [20240912, 8.48, 8.48, 8.48, 8.47, 8.47, 102500, 868960.0, 1423], [20240912, 8.47, 8.47, 8.48, 8.46, 8.46, 302300, 2560591.0, 1424], [20240912, 8.46, 8.47, 8.47, 8.46, 8.47, 254500, 2155364.0, 1425], [20240912, 8.47, 8.47, 8.48, 8.46, 8.48, 670900, 5690742.0, 1426], [20240912, 8.48, 8.48, 8.49, 8.47, 8.49, 124500, 1055939.0, 1427], [20240912, 8.49, 8.48, 8.48, 8.48, 8.48, 74000, 627480.0, 1428], [20240912, 8.48, 8.48, 8.49, 8.47, 8.49, 112400, 953050.69, 1429], [20240912, 8.49, 8.47, 8.49, 8.47, 8.48, 62600, 530647.0, 1430], [20240912, 8.48, 8.48, 8.49, 8.47, 8.48, 362600, 3075397.0, 1431], [20240912, 8.48, 8.47, 8.49, 8.47, 8.48, 210500, 1784776.62, 1432], [20240912, 8.48, 8.48, 8.49, 8.48, 8.49, 55400, 470021.0, 1433], [20240912, 8.49, 8.49, 8.49, 8.48, 8.48, 52700, 447291.0, 1434], [20240912, 8.48, 8.48, 8.49, 8.48, 8.48, 299800, 2544943.0, 1435], [20240912, 8.48, 8.49, 8.49, 8.48, 8.49, 77500, 658194.88, 1436], [20240912, 8.49, 8.49, 8.49, 8.48, 8.49, 69500, 589736.38, 1437], [20240912, 8.49, 8.48, 8.49, 8.48, 8.49, 82700, 701834.0, 1438], [20240912, 8.49, 8.49, 8.49, 8.49, 8.49, 113200, 961026.0, 1439], [20240912, 8.49, 8.49, 8.49, 8.48, 8.49, 121900, 1034825.0, 1440], [20240912, 8.49, 8.48, 8.49, 8.48, 8.48, 514000, 4359141.0, 1441], [20240912, 8.48, 8.48, 8.48, 8.47, 8.47, 140400, 1189786.0, 1442], [20240912, 8.47, 8.47, 8.48, 8.47, 8.47, 45100, 382204.0, 1443], [20240912, 8.47, 8.47, 8.48, 8.47, 8.47, 76300, 646892.0, 1444], [20240912, 8.47, 8.47, 8.48, 8.47, 8.47, 41200, 349211.0, 1445], [20240912, 8.47, 8.47, 8.48, 8.47, 8.48, 57500, 487465.0, 1446], [20240912, 8.48, 8.47, 8.48, 8.47, 8.48, 169000, 1433093.0, 1447], [20240912, 8.48, 8.48, 8.48, 8.46, 8.46, 448700, 3800408.0, 1448], [20240912, 8.46, 8.47, 8.48, 8.47, 8.47, 128200, 1085934.0, 1449], [20240912, 8.47, 8.48, 8.48, 8.46, 8.46, 21900, 185328.56, 1450], [20240912, 8.46, 8.47, 8.47, 8.46, 8.46, 127200, 1077172.0, 1451], [20240912, 8.46, 8.46, 8.47, 8.46, 8.46, 112700, 954145.0, 1452], [20240912, 8.46, 8.46, 8.47, 8.46, 8.46, 157300, 1332096.0, 1453], [20240912, 8.46, 8.46, 8.48, 8.46, 8.47, 281000, 2380502.25, 1454], [20240912, 8.47, 8.48, 8.48, 8.47, 8.47, 88500, 749989.0, 1455], [20240912, 8.47, 8.47, 8.48, 8.46, 8.46, 695100, 5879601.0, 1456], [20240912, 8.46, 8.46, 8.47, 8.45, 8.47, 186000, 1576121.0, 1457], [20240912, 8.47, 8.47, 8.47, 8.47, 8.47, 0, 0.0, 1458], [20240912, 8.47, 8.47, 8.47, 8.47, 8.47, 0, 0.0, 1459], [20240912, 8.47, 8.47, 8.47, 8.47, 8.47, 765100, 6480820.5, 1500], [20240913, 8.47, 8.5, 8.5, 8.44, 8.47, 713900, 6050274.0, 931], [20240913, 8.47, 8.48, 8.49, 8.47, 8.47, 252500, 2140564.0, 932], [20240913, 8.47, 8.48, 8.5, 8.48, 8.5, 274200, 2326173.0, 933], [20240913, 8.5, 8.49, 8.51, 8.47, 8.47, 363000, 3082650.0, 934], [20240913, 8.47, 8.47, 8.48, 8.43, 8.44, 229000, 1936288.0, 935], [20240913, 8.44, 8.43, 8.47, 8.43, 8.47, 195500, 1651364.0, 936], [20240913, 8.47, 8.47, 8.47, 8.45, 8.46, 159700, 1350885.0, 937], [20240913, 8.46, 8.46, 8.47, 8.46, 8.47, 134000, 1134685.0, 938], [20240913, 8.47, 8.47, 8.48, 8.46, 8.47, 113200, 958991.0, 939], [20240913, 8.47, 8.48, 8.48, 8.44, 8.45, 310600, 2626984.0, 940], [20240913, 8.45, 8.45, 8.46, 8.44, 8.45, 110100, 930442.25, 941], [20240913, 8.45, 8.45, 8.46, 8.44, 8.45, 162300, 1371461.0, 942], [20240913, 8.45, 8.45, 8.45, 8.42, 8.43, 138200, 1166061.0, 943], [20240913, 8.43, 8.43, 8.44, 8.42, 8.42, 69200, 583124.0, 944], [20240913, 8.42, 8.42, 8.43, 8.42, 8.43, 198800, 1674890.0, 945], [20240913, 8.43, 8.42, 8.45, 8.41, 8.44, 154000, 1297592.0, 946], [20240913, 8.44, 8.45, 8.45, 8.44, 8.45, 29200, 246643.0, 947], [20240913, 8.45, 8.45, 8.46, 8.45, 8.46, 64300, 543492.0, 948], [20240913, 8.46, 8.46, 8.46, 8.45, 8.45, 34600, 292680.0, 949], [20240913, 8.45, 8.45, 8.46, 8.44, 8.44, 203300, 1717541.0, 950], [20240913, 8.44, 8.45, 8.47, 8.45, 8.47, 406200, 3436084.5, 951], [20240913, 8.47, 8.46, 8.47, 8.44, 8.45, 104500, 883538.0, 952], [20240913, 8.45, 8.44, 8.46, 8.44, 8.44, 111000, 937885.0, 953], [20240913, 8.44, 8.45, 8.47, 8.45, 8.47, 116100, 982315.0, 954], [20240913, 8.47, 8.46, 8.47, 8.46, 8.47, 82000, 694262.0, 955], [20240913, 8.47, 8.47, 8.47, 8.44, 8.46, 218500, 1847404.0, 956], [20240913, 8.46, 8.45, 8.45, 8.44, 8.45, 75400, 636863.0, 957], [20240913, 8.45, 8.45, 8.45, 8.42, 8.43, 184000, 1552013.0, 958], [20240913, 8.43, 8.42, 8.43, 8.42, 8.42, 69700, 587368.0, 959], [20240913, 8.42, 8.42, 8.44, 8.42, 8.44, 79300, 669026.5, 1000], [20240913, 8.44, 8.44, 8.44, 8.43, 8.43, 131700, 1110952.25, 1001], [20240913, 8.43, 8.43, 8.45, 8.43, 8.44, 184200, 1555535.0, 1002], [20240913, 8.44, 8.45, 8.46, 8.45, 8.45, 124000, 1048360.0, 1003], [20240913, 8.45, 8.45, 8.45, 8.43, 8.45, 110300, 931327.0, 1004], [20240913, 8.45, 8.44, 8.46, 8.44, 8.46, 131900, 1115174.0, 1005], [20240913, 8.46, 8.46, 8.47, 8.46, 8.46, 55900, 473086.0, 1006], [20240913, 8.46, 8.46, 8.47, 8.46, 8.46, 101500, 858888.44, 1007], [20240913, 8.46, 8.46, 8.48, 8.45, 8.46, 147300, 1247127.0, 1008], [20240913, 8.46, 8.47, 8.47, 8.46, 8.47, 65500, 554564.0, 1009], [20240913, 8.47, 8.46, 8.48, 8.46, 8.47, 208300, 1765636.0, 1010], [20240913, 8.47, 8.47, 8.48, 8.47, 8.48, 243900, 2068182.0, 1011], [20240913, 8.48, 8.48, 8.48, 8.47, 8.48, 71600, 606958.0, 1012], [20240913, 8.48, 8.48, 8.49, 8.48, 8.48, 64800, 549868.0, 1013], [20240913, 8.48, 8.49, 8.5, 8.48, 8.49, 99100, 841460.0, 1014], [20240913, 8.49, 8.49, 8.49, 8.48, 8.48, 104500, 886464.0, 1015], [20240913, 8.48, 8.49, 8.49, 8.48, 8.48, 51100, 433513.0, 1016], [20240913, 8.48, 8.48, 8.49, 8.47, 8.48, 72000, 610543.0, 1017], [20240913, 8.48, 8.47, 8.48, 8.47, 8.48, 112300, 952050.0, 1018], [20240913, 8.48, 8.47, 8.47, 8.44, 8.44, 225900, 1909820.0, 1019], [20240913, 8.44, 8.45, 8.45, 8.44, 8.44, 50600, 427147.0, 1020], [20240913, 8.44, 8.45, 8.46, 8.44, 8.45, 148600, 1255782.0, 1021], [20240913, 8.45, 8.46, 8.46, 8.45, 8.46, 41000, 346818.0, 1022], [20240913, 8.46, 8.46, 8.46, 8.45, 8.45, 69200, 584688.0, 1023], [20240913, 8.45, 8.45, 8.45, 8.44, 8.44, 32300, 272702.0, 1024], [20240913, 8.44, 8.45, 8.45, 8.42, 8.43, 233500, 1968933.0, 1025], [20240913, 8.43, 8.42, 8.43, 8.42, 8.43, 54500, 459170.0, 1026], [20240913, 8.43, 8.43, 8.43, 8.42, 8.43, 25800, 217424.0, 1027], [20240913, 8.43, 8.43, 8.43, 8.42, 8.42, 53500, 450789.0, 1028], [20240913, 8.42, 8.42, 8.43, 8.42, 8.43, 58600, 493857.0, 1029], [20240913, 8.43, 8.43, 8.43, 8.42, 8.43, 72200, 608284.0, 1030], [20240913, 8.43, 8.42, 8.43, 8.42, 8.43, 50700, 427144.0, 1031], [20240913, 8.43, 8.42, 8.43, 8.42, 8.42, 75200, 633621.0, 1032], [20240913, 8.42, 8.43, 8.43, 8.42, 8.43, 109700, 924543.0, 1033], [20240913, 8.43, 8.43, 8.43, 8.41, 8.42, 259000, 2181208.0, 1034], [20240913, 8.42, 8.42, 8.43, 8.42, 8.42, 154600, 1301975.0, 1035], [20240913, 8.42, 8.42, 8.43, 8.42, 8.43, 87300, 735477.0, 1036], [20240913, 8.43, 8.42, 8.43, 8.42, 8.43, 50100, 422162.0, 1037], [20240913, 8.43, 8.42, 8.43, 8.42, 8.43, 26400, 222529.0, 1038], [20240913, 8.43, 8.43, 8.44, 8.42, 8.43, 191500, 1614582.0, 1039], [20240913, 8.43, 8.42, 8.43, 8.42, 8.42, 38800, 327019.0, 1040], [20240913, 8.42, 8.42, 8.43, 8.42, 8.43, 20700, 174368.0, 1041], [20240913, 8.43, 8.42, 8.43, 8.42, 8.43, 24300, 204730.0, 1042], [20240913, 8.43, 8.42, 8.43, 8.41, 8.41, 74800, 629756.0, 1043], [20240913, 8.41, 8.41, 8.42, 8.4, 8.4, 218100, 1834031.0, 1044], [20240913, 8.4, 8.4, 8.41, 8.4, 8.4, 44500, 373916.0, 1045], [20240913, 8.4, 8.4, 8.4, 8.39, 8.4, 169200, 1421392.0, 1046], [20240913, 8.4, 8.41, 8.41, 8.4, 8.4, 112800, 947560.0, 1047], [20240913, 8.4, 8.39, 8.4, 8.39, 8.39, 24100, 202241.0, 1048], [20240913, 8.39, 8.39, 8.4, 8.39, 8.39, 33700, 282811.0, 1049], [20240913, 8.39, 8.39, 8.39, 8.38, 8.39, 109100, 915316.0, 1050], [20240913, 8.39, 8.38, 8.39, 8.38, 8.38, 102100, 855889.0, 1051], [20240913, 8.38, 8.38, 8.39, 8.38, 8.39, 55000, 461377.0, 1052], [20240913, 8.39, 8.39, 8.4, 8.38, 8.39, 216300, 1815422.0, 1053], [20240913, 8.39, 8.39, 8.4, 8.39, 8.4, 64700, 543386.0, 1054], [20240913, 8.4, 8.4, 8.4, 8.39, 8.4, 14600, 122554.0, 1055], [20240913, 8.4, 8.4, 8.4, 8.39, 8.39, 33200, 278782.0, 1056], [20240913, 8.39, 8.39, 8.4, 8.39, 8.4, 28200, 236802.0, 1057], [20240913, 8.4, 8.39, 8.4, 8.39, 8.4, 26100, 219201.0, 1058], [20240913, 8.4, 8.39, 8.4, 8.39, 8.4, 96200, 808035.0, 1059], [20240913, 8.4, 8.4, 8.4, 8.38, 8.38, 237000, 1987411.0, 1100], [20240913, 8.38, 8.38, 8.38, 8.37, 8.37, 124100, 1039749.0, 1101], [20240913, 8.37, 8.37, 8.37, 8.36, 8.36, 172800, 1445170.0, 1102], [20240913, 8.36, 8.35, 8.37, 8.35, 8.37, 192600, 1610043.0, 1103], [20240913, 8.37, 8.36, 8.37, 8.36, 8.37, 64400, 538610.0, 1104], [20240913, 8.37, 8.36, 8.37, 8.36, 8.37, 40800, 341206.0, 1105], [20240913, 8.37, 8.36, 8.37, 8.36, 8.37, 29500, 246681.0, 1106], [20240913, 8.37, 8.37, 8.37, 8.35, 8.35, 65600, 548401.0, 1107], [20240913, 8.35, 8.36, 8.36, 8.35, 8.35, 44600, 372694.0, 1108], [20240913, 8.35, 8.36, 8.37, 8.35, 8.36, 113300, 947183.0, 1109], [20240913, 8.36, 8.36, 8.36, 8.35, 8.35, 46100, 385266.0, 1110], [20240913, 8.35, 8.36, 8.36, 8.35, 8.35, 22300, 186344.0, 1111], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 47500, 396820.0, 1112], [20240913, 8.35, 8.35, 8.37, 8.35, 8.37, 179600, 1501750.0, 1113], [20240913, 8.37, 8.37, 8.37, 8.36, 8.37, 18200, 152268.0, 1114], [20240913, 8.37, 8.36, 8.37, 8.36, 8.36, 46200, 386297.0, 1115], [20240913, 8.36, 8.35, 8.37, 8.35, 8.36, 333700, 2787852.0, 1116], [20240913, 8.36, 8.35, 8.36, 8.35, 8.35, 33400, 279106.0, 1117], [20240913, 8.35, 8.35, 8.37, 8.35, 8.36, 49800, 416306.0, 1118], [20240913, 8.36, 8.36, 8.37, 8.36, 8.36, 12000, 100351.0, 1119], [20240913, 8.36, 8.36, 8.37, 8.36, 8.36, 118000, 987351.0, 1120], [20240913, 8.36, 8.36, 8.36, 8.35, 8.35, 64900, 542424.0, 1121], [20240913, 8.35, 8.36, 8.36, 8.35, 8.35, 22000, 183775.0, 1122], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 57800, 482644.0, 1123], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 60800, 507697.0, 1124], [20240913, 8.35, 8.35, 8.36, 8.34, 8.35, 115600, 965277.0, 1125], [20240913, 8.35, 8.35, 8.35, 8.34, 8.35, 154600, 1290688.0, 1126], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 24500, 204641.0, 1127], [20240913, 8.35, 8.35, 8.36, 8.35, 8.36, 102600, 857521.0, 1128], [20240913, 8.36, 8.36, 8.36, 8.35, 8.35, 19600, 163761.0, 1129], [20240913, 8.35, 8.35, 8.36, 8.35, 8.36, 15200, 127051.0, 1130], [20240913, 8.36, 8.36, 8.37, 8.36, 8.36, 261500, 2186577.0, 1301], [20240913, 8.36, 8.37, 8.38, 8.37, 8.37, 60200, 504057.0, 1302], [20240913, 8.37, 8.37, 8.38, 8.37, 8.37, 164500, 1378091.0, 1303], [20240913, 8.37, 8.38, 8.38, 8.37, 8.37, 52900, 442830.0, 1304], [20240913, 8.37, 8.37, 8.37, 8.36, 8.36, 119000, 995821.0, 1305], [20240913, 8.36, 8.36, 8.37, 8.36, 8.37, 51600, 431783.0, 1306], [20240913, 8.37, 8.36, 8.37, 8.36, 8.36, 20400, 170707.0, 1307], [20240913, 8.36, 8.37, 8.39, 8.36, 8.38, 182500, 1528657.0, 1308], [20240913, 8.38, 8.39, 8.39, 8.38, 8.38, 53300, 447139.0, 1309], [20240913, 8.38, 8.39, 8.4, 8.39, 8.39, 123200, 1034522.0, 1310], [20240913, 8.39, 8.39, 8.39, 8.38, 8.38, 43600, 365750.0, 1311], [20240913, 8.38, 8.38, 8.39, 8.38, 8.39, 79300, 665189.0, 1312], [20240913, 8.39, 8.38, 8.39, 8.38, 8.39, 77300, 648449.0, 1313], [20240913, 8.39, 8.39, 8.4, 8.38, 8.39, 69400, 582194.0, 1314], [20240913, 8.39, 8.39, 8.39, 8.38, 8.38, 22400, 187757.0, 1315], [20240913, 8.38, 8.39, 8.39, 8.38, 8.39, 21700, 182041.0, 1316], [20240913, 8.39, 8.39, 8.4, 8.38, 8.39, 101700, 853300.0, 1317], [20240913, 8.39, 8.39, 8.4, 8.39, 8.4, 17600, 147799.0, 1318], [20240913, 8.4, 8.39, 8.4, 8.39, 8.39, 31800, 266895.0, 1319], [20240913, 8.39, 8.39, 8.39, 8.38, 8.38, 53500, 448719.0, 1320], [20240913, 8.38, 8.38, 8.4, 8.38, 8.4, 127300, 1067950.0, 1321], [20240913, 8.4, 8.4, 8.4, 8.38, 8.38, 76100, 638425.0, 1322], [20240913, 8.38, 8.38, 8.39, 8.38, 8.38, 28600, 239878.0, 1323], [20240913, 8.38, 8.38, 8.39, 8.38, 8.38, 28600, 239670.0, 1324], [20240913, 8.38, 8.37, 8.38, 8.37, 8.37, 73500, 615663.0, 1325], [20240913, 8.37, 8.37, 8.38, 8.37, 8.37, 95400, 798516.0, 1326], [20240913, 8.37, 8.37, 8.39, 8.37, 8.38, 200200, 1677516.0, 1327], [20240913, 8.38, 8.38, 8.38, 8.37, 8.37, 12600, 105549.0, 1328], [20240913, 8.37, 8.38, 8.38, 8.37, 8.37, 32400, 271335.0, 1329], [20240913, 8.37, 8.38, 8.38, 8.37, 8.37, 43400, 363592.0, 1330], [20240913, 8.37, 8.37, 8.38, 8.37, 8.38, 38300, 320658.0, 1331], [20240913, 8.38, 8.37, 8.38, 8.37, 8.37, 35700, 298921.0, 1332], [20240913, 8.37, 8.37, 8.38, 8.37, 8.37, 35100, 293926.0, 1333], [20240913, 8.37, 8.37, 8.39, 8.37, 8.38, 211100, 1769180.0, 1334], [20240913, 8.38, 8.39, 8.4, 8.38, 8.4, 102400, 859373.0, 1335], [20240913, 8.4, 8.39, 8.4, 8.39, 8.39, 32300, 271235.0, 1336], [20240913, 8.39, 8.4, 8.4, 8.38, 8.38, 66100, 554371.0, 1337], [20240913, 8.38, 8.38, 8.39, 8.38, 8.38, 31400, 263312.0, 1338], [20240913, 8.38, 8.39, 8.39, 8.38, 8.38, 41700, 349699.0, 1339], [20240913, 8.38, 8.38, 8.39, 8.38, 8.38, 36500, 306137.0, 1340], [20240913, 8.38, 8.38, 8.39, 8.38, 8.38, 20100, 168440.0, 1341], [20240913, 8.38, 8.38, 8.4, 8.38, 8.38, 164300, 1378322.0, 1342], [20240913, 8.38, 8.38, 8.39, 8.38, 8.38, 30400, 254937.0, 1343], [20240913, 8.38, 8.38, 8.39, 8.38, 8.38, 28300, 237361.0, 1344], [20240913, 8.38, 8.38, 8.39, 8.37, 8.39, 150900, 1264676.0, 1345], [20240913, 8.39, 8.39, 8.39, 8.37, 8.37, 137900, 1154969.0, 1346], [20240913, 8.37, 8.37, 8.37, 8.36, 8.36, 268800, 2248787.0, 1347], [20240913, 8.36, 8.36, 8.37, 8.35, 8.36, 123800, 1034713.0, 1348], [20240913, 8.36, 8.36, 8.37, 8.36, 8.36, 117500, 982295.0, 1349], [20240913, 8.36, 8.36, 8.38, 8.36, 8.37, 192900, 1613873.0, 1350], [20240913, 8.37, 8.37, 8.37, 8.36, 8.37, 128900, 1078497.0, 1351], [20240913, 8.37, 8.38, 8.38, 8.37, 8.37, 53100, 444600.0, 1352], [20240913, 8.37, 8.37, 8.38, 8.37, 8.37, 60900, 509344.91, 1353], [20240913, 8.37, 8.38, 8.38, 8.37, 8.37, 133200, 1115175.0, 1354], [20240913, 8.37, 8.37, 8.37, 8.35, 8.36, 128400, 1073530.0, 1355], [20240913, 8.36, 8.36, 8.37, 8.36, 8.36, 67300, 562731.0, 1356], [20240913, 8.36, 8.36, 8.37, 8.35, 8.35, 108800, 909220.0, 1357], [20240913, 8.35, 8.36, 8.36, 8.35, 8.35, 102500, 856087.0, 1358], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 57400, 479435.0, 1359], [20240913, 8.35, 8.37, 8.37, 8.35, 8.35, 158900, 1327854.0, 1400], [20240913, 8.35, 8.36, 8.36, 8.35, 8.35, 188200, 1572493.0, 1401], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 4400, 36747.0, 1402], [20240913, 8.35, 8.36, 8.36, 8.35, 8.35, 329700, 2754404.0, 1403], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 45700, 381656.0, 1404], [20240913, 8.35, 8.34, 8.36, 8.34, 8.34, 146200, 1219543.0, 1405], [20240913, 8.34, 8.34, 8.35, 8.33, 8.34, 190900, 1592058.0, 1406], [20240913, 8.34, 8.34, 8.35, 8.34, 8.35, 60300, 502994.0, 1407], [20240913, 8.35, 8.34, 8.35, 8.33, 8.34, 129700, 1082650.0, 1408], [20240913, 8.34, 8.34, 8.35, 8.34, 8.34, 45200, 376971.0, 1409], [20240913, 8.34, 8.35, 8.35, 8.34, 8.34, 79700, 665118.0, 1410], [20240913, 8.34, 8.35, 8.36, 8.34, 8.35, 174200, 1454803.0, 1411], [20240913, 8.35, 8.34, 8.35, 8.34, 8.34, 77500, 646776.0, 1412], [20240913, 8.34, 8.35, 8.36, 8.34, 8.35, 71300, 595367.0, 1413], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 82100, 685591.0, 1414], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 47500, 396875.47, 1415], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 73100, 610982.0, 1416], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 159100, 1329062.0, 1417], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 200500, 1674866.0, 1418], [20240913, 8.35, 8.35, 8.35, 8.34, 8.34, 130400, 1088303.0, 1419], [20240913, 8.34, 8.35, 8.35, 8.34, 8.35, 81900, 683666.0, 1420], [20240913, 8.35, 8.35, 8.36, 8.34, 8.35, 150700, 1258462.0, 1421], [20240913, 8.35, 8.35, 8.35, 8.34, 8.34, 197400, 1646907.88, 1422], [20240913, 8.34, 8.34, 8.36, 8.34, 8.34, 847600, 7081662.0, 1423], [20240913, 8.34, 8.34, 8.36, 8.34, 8.35, 171300, 1430652.0, 1424], [20240913, 8.35, 8.35, 8.35, 8.34, 8.34, 144100, 1203024.0, 1425], [20240913, 8.34, 8.34, 8.35, 8.33, 8.34, 262500, 2187996.0, 1426], [20240913, 8.34, 8.35, 8.35, 8.33, 8.33, 261500, 2180006.0, 1427], [20240913, 8.33, 8.33, 8.34, 8.32, 8.33, 527600, 4395835.0, 1428], [20240913, 8.33, 8.34, 8.34, 8.32, 8.33, 146900, 1223033.0, 1429], [20240913, 8.33, 8.32, 8.34, 8.32, 8.32, 198600, 1653570.0, 1430], [20240913, 8.32, 8.34, 8.34, 8.33, 8.33, 407000, 3392979.0, 1431], [20240913, 8.33, 8.34, 8.34, 8.33, 8.34, 141700, 1181908.88, 1432], [20240913, 8.34, 8.35, 8.35, 8.33, 8.34, 109200, 910788.38, 1433], [20240913, 8.34, 8.33, 8.34, 8.33, 8.34, 88600, 738859.0, 1434], [20240913, 8.34, 8.34, 8.34, 8.33, 8.33, 74300, 619084.0, 1435], [20240913, 8.33, 8.34, 8.34, 8.33, 8.33, 78000, 649901.0, 1436], [20240913, 8.33, 8.33, 8.34, 8.33, 8.34, 40100, 334160.0, 1437], [20240913, 8.34, 8.34, 8.34, 8.33, 8.34, 55400, 461953.0, 1438], [20240913, 8.34, 8.34, 8.34, 8.33, 8.34, 203100, 1693792.0, 1439], [20240913, 8.34, 8.34, 8.35, 8.34, 8.35, 107700, 899183.0, 1440], [20240913, 8.35, 8.34, 8.35, 8.34, 8.34, 73200, 610619.0, 1441], [20240913, 8.34, 8.35, 8.35, 8.34, 8.34, 58000, 484161.0, 1442], [20240913, 8.34, 8.34, 8.35, 8.34, 8.34, 93200, 777565.0, 1443], [20240913, 8.34, 8.35, 8.35, 8.34, 8.34, 62400, 520032.81, 1444], [20240913, 8.34, 8.34, 8.35, 8.34, 8.34, 61500, 513116.0, 1445], [20240913, 8.34, 8.34, 8.36, 8.34, 8.35, 413600, 3453558.0, 1446], [20240913, 8.35, 8.36, 8.36, 8.35, 8.36, 81500, 681283.0, 1447], [20240913, 8.36, 8.36, 8.36, 8.35, 8.35, 105300, 879449.0, 1448], [20240913, 8.35, 8.35, 8.36, 8.34, 8.36, 146300, 1221589.0, 1449], [20240913, 8.36, 8.35, 8.36, 8.35, 8.35, 25400, 212231.0, 1450], [20240913, 8.35, 8.35, 8.36, 8.35, 8.35, 105500, 881282.0, 1451], [20240913, 8.35, 8.35, 8.35, 8.34, 8.34, 349100, 2914316.0, 1452], [20240913, 8.34, 8.35, 8.35, 8.34, 8.34, 62500, 521654.0, 1453], [20240913, 8.34, 8.34, 8.35, 8.34, 8.34, 171800, 1433310.0, 1454], [20240913, 8.34, 8.34, 8.36, 8.34, 8.35, 380800, 3180065.5, 1455], [20240913, 8.35, 8.35, 8.35, 8.34, 8.35, 169800, 1417261.0, 1456], [20240913, 8.35, 8.34, 8.36, 8.33, 8.34, 112800, 940968.0, 1457], [20240913, 8.34, 8.34, 8.34, 8.34, 8.34, 0, 0.0, 1458], [20240913, 8.34, 8.34, 8.34, 8.34, 8.34, 0, 0.0, 1459], [20240913, 8.34, 8.35, 8.35, 8.35, 8.35, 575100, 4802085.0, 1500], [20240918, 8.35, 8.35, 8.43, 8.33, 8.39, 593500, 4975683.0, 931], [20240918, 8.39, 8.41, 8.45, 8.41, 8.43, 299400, 2523420.0, 932], [20240918, 8.43, 8.43, 8.43, 8.39, 8.4, 119500, 1005348.0, 933], [20240918, 8.4, 8.4, 8.43, 8.38, 8.42, 306600, 2579327.0, 934], [20240918, 8.42, 8.42, 8.43, 8.4, 8.4, 213000, 1793559.0, 935], [20240918, 8.4, 8.42, 8.42, 8.41, 8.42, 153600, 1293201.0, 936], [20240918, 8.42, 8.43, 8.43, 8.38, 8.38, 271500, 2284738.0, 937], [20240918, 8.38, 8.38, 8.38, 8.35, 8.35, 199800, 1669792.0, 938], [20240918, 8.35, 8.36, 8.37, 8.33, 8.33, 191000, 1594217.0, 939], [20240918, 8.33, 8.34, 8.34, 8.32, 8.33, 343200, 2859418.0, 940], [20240918, 8.33, 8.34, 8.35, 8.33, 8.34, 163100, 1360395.0, 941], [20240918, 8.34, 8.34, 8.36, 8.34, 8.34, 115300, 962425.0, 942], [20240918, 8.34, 8.35, 8.36, 8.34, 8.35, 127400, 1063990.0, 943], [20240918, 8.35, 8.35, 8.36, 8.34, 8.34, 97100, 810475.0, 944], [20240918, 8.34, 8.35, 8.36, 8.35, 8.35, 44000, 367567.0, 945], [20240918, 8.35, 8.35, 8.38, 8.35, 8.37, 105600, 883620.0, 946], [20240918, 8.37, 8.38, 8.38, 8.35, 8.35, 86000, 719377.0, 947], [20240918, 8.35, 8.36, 8.36, 8.35, 8.35, 68700, 573771.0, 948], [20240918, 8.35, 8.35, 8.35, 8.32, 8.32, 332400, 2769545.0, 949], [20240918, 8.32, 8.33, 8.33, 8.32, 8.33, 101600, 846056.0, 950], [20240918, 8.33, 8.33, 8.34, 8.33, 8.33, 85200, 709725.0, 951], [20240918, 8.33, 8.33, 8.33, 8.32, 8.32, 51200, 426327.0, 952], [20240918, 8.32, 8.33, 8.33, 8.32, 8.33, 46700, 388701.0, 953], [20240918, 8.33, 8.32, 8.32, 8.3, 8.3, 183000, 1520834.0, 954], [20240918, 8.3, 8.3, 8.3, 8.28, 8.28, 158700, 1316011.0, 955], [20240918, 8.28, 8.28, 8.28, 8.27, 8.28, 162500, 1345365.0, 956], [20240918, 8.28, 8.28, 8.29, 8.28, 8.28, 101000, 836015.0, 957], [20240918, 8.28, 8.29, 8.3, 8.29, 8.3, 93200, 772781.0, 958], [20240918, 8.3, 8.3, 8.31, 8.29, 8.3, 127900, 1061578.0, 959], [20240918, 8.3, 8.3, 8.31, 8.3, 8.3, 82700, 686700.0, 1000], [20240918, 8.3, 8.29, 8.31, 8.29, 8.31, 143100, 1187711.0, 1001], [20240918, 8.31, 8.31, 8.33, 8.3, 8.3, 162800, 1353323.0, 1002], [20240918, 8.3, 8.31, 8.32, 8.31, 8.31, 107200, 891011.0, 1003], [20240918, 8.31, 8.32, 8.32, 8.31, 8.31, 122000, 1014260.0, 1004], [20240918, 8.31, 8.31, 8.32, 8.31, 8.31, 35800, 297611.0, 1005], [20240918, 8.31, 8.32, 8.33, 8.31, 8.33, 118000, 981927.0, 1006], [20240918, 8.33, 8.33, 8.33, 8.32, 8.32, 40100, 333797.0, 1007], [20240918, 8.32, 8.32, 8.33, 8.32, 8.32, 60500, 503650.0, 1008], [20240918, 8.32, 8.33, 8.33, 8.32, 8.32, 97700, 813467.0, 1009], [20240918, 8.32, 8.32, 8.33, 8.31, 8.31, 54600, 454316.0, 1010], [20240918, 8.31, 8.32, 8.33, 8.31, 8.33, 139900, 1163984.0, 1011], [20240918, 8.33, 8.33, 8.34, 8.32, 8.33, 50900, 424010.0, 1012], [20240918, 8.33, 8.33, 8.34, 8.33, 8.34, 25600, 213410.0, 1013], [20240918, 8.34, 8.34, 8.35, 8.33, 8.34, 131200, 1094033.0, 1014], [20240918, 8.34, 8.35, 8.35, 8.33, 8.34, 162700, 1356783.0, 1015], [20240918, 8.34, 8.34, 8.35, 8.33, 8.35, 148200, 1236111.0, 1016], [20240918, 8.35, 8.34, 8.35, 8.34, 8.35, 100200, 836618.0, 1017], [20240918, 8.35, 8.34, 8.34, 8.32, 8.32, 122100, 1017393.0, 1018], [20240918, 8.32, 8.32, 8.33, 8.31, 8.31, 44800, 372812.0, 1019], [20240918, 8.31, 8.31, 8.33, 8.31, 8.33, 149300, 1242294.0, 1020], [20240918, 8.33, 8.32, 8.35, 8.32, 8.34, 130700, 1089735.0, 1021], [20240918, 8.34, 8.34, 8.34, 8.33, 8.34, 11400, 95026.0, 1022], [20240918, 8.34, 8.34, 8.35, 8.33, 8.34, 92600, 772191.25, 1023], [20240918, 8.34, 8.33, 8.35, 8.33, 8.33, 66500, 554748.0, 1024], [20240918, 8.33, 8.34, 8.34, 8.32, 8.32, 42700, 355579.84, 1025], [20240918, 8.32, 8.33, 8.34, 8.33, 8.33, 55600, 463263.0, 1026], [20240918, 8.33, 8.33, 8.33, 8.32, 8.33, 19100, 159015.0, 1027], [20240918, 8.33, 8.32, 8.32, 8.32, 8.32, 16800, 139776.0, 1028], [20240918, 8.32, 8.32, 8.33, 8.32, 8.32, 29400, 244613.0, 1029], [20240918, 8.32, 8.32, 8.33, 8.31, 8.31, 131500, 1093864.88, 1030], [20240918, 8.31, 8.31, 8.32, 8.31, 8.31, 85200, 708034.0, 1031], [20240918, 8.31, 8.3, 8.31, 8.3, 8.31, 52600, 436927.0, 1032], [20240918, 8.31, 8.3, 8.32, 8.3, 8.31, 103400, 859251.0, 1033], [20240918, 8.31, 8.32, 8.32, 8.3, 8.31, 35700, 296799.0, 1034], [20240918, 8.31, 8.31, 8.32, 8.31, 8.32, 14000, 116347.0, 1035], [20240918, 8.32, 8.32, 8.32, 8.31, 8.31, 54200, 450675.0, 1036], [20240918, 8.31, 8.32, 8.33, 8.31, 8.32, 89900, 748154.0, 1037], [20240918, 8.32, 8.33, 8.33, 8.32, 8.33, 53000, 441184.0, 1038], [20240918, 8.33, 8.32, 8.34, 8.32, 8.32, 57200, 476394.62, 1039], [20240918, 8.32, 8.34, 8.34, 8.32, 8.33, 11000, 91629.0, 1040], [20240918, 8.33, 8.32, 8.35, 8.32, 8.34, 202900, 1691536.62, 1041], [20240918, 8.34, 8.35, 8.35, 8.34, 8.34, 25400, 211856.0, 1042], [20240918, 8.34, 8.34, 8.34, 8.32, 8.33, 110500, 920448.0, 1043], [20240918, 8.33, 8.32, 8.33, 8.32, 8.32, 23600, 196521.0, 1044], [20240918, 8.32, 8.32, 8.33, 8.31, 8.31, 57500, 478409.0, 1045], [20240918, 8.31, 8.31, 8.32, 8.31, 8.31, 24000, 199452.0, 1046], [20240918, 8.31, 8.32, 8.32, 8.31, 8.31, 50800, 422189.0, 1047], [20240918, 8.31, 8.31, 8.31, 8.3, 8.3, 12200, 101268.0, 1048], [20240918, 8.3, 8.3, 8.3, 8.3, 8.3, 17800, 147740.0, 1049], [20240918, 8.3, 8.31, 8.31, 8.3, 8.3, 19800, 164376.0, 1050], [20240918, 8.3, 8.3, 8.31, 8.3, 8.3, 21300, 176799.0, 1051], [20240918, 8.3, 8.3, 8.3, 8.3, 8.3, 6500, 53950.0, 1052], [20240918, 8.3, 8.3, 8.31, 8.3, 8.31, 11300, 93832.0, 1053], [20240918, 8.31, 8.31, 8.31, 8.3, 8.3, 52600, 436723.0, 1054], [20240918, 8.3, 8.31, 8.32, 8.3, 8.31, 199200, 1655381.0, 1055], [20240918, 8.31, 8.32, 8.33, 8.31, 8.32, 92900, 772774.0, 1056], [20240918, 8.32, 8.33, 8.33, 8.32, 8.32, 10400, 86530.0, 1057], [20240918, 8.32, 8.32, 8.33, 8.31, 8.33, 40800, 339470.0, 1058], [20240918, 8.33, 8.33, 8.34, 8.33, 8.34, 78900, 657215.0, 1059], [20240918, 8.34, 8.34, 8.34, 8.33, 8.33, 43600, 363530.0, 1100], [20240918, 8.33, 8.33, 8.34, 8.33, 8.33, 17100, 142523.0, 1101], [20240918, 8.33, 8.34, 8.34, 8.33, 8.33, 1200, 10007.0, 1102], [20240918, 8.33, 8.33, 8.35, 8.33, 8.35, 55000, 458754.0, 1103], [20240918, 8.35, 8.34, 8.34, 8.32, 8.34, 116800, 973768.0, 1104], [20240918, 8.34, 8.34, 8.35, 8.33, 8.34, 77000, 642249.0, 1105], [20240918, 8.34, 8.34, 8.34, 8.33, 8.34, 44700, 372749.0, 1106], [20240918, 8.34, 8.34, 8.34, 8.33, 8.34, 46700, 389284.0, 1107], [20240918, 8.34, 8.34, 8.34, 8.33, 8.33, 21700, 180915.0, 1108], [20240918, 8.33, 8.34, 8.34, 8.33, 8.34, 48800, 406919.0, 1109], [20240918, 8.34, 8.33, 8.34, 8.33, 8.33, 11900, 99182.0, 1110], [20240918, 8.33, 8.33, 8.35, 8.33, 8.35, 108500, 904863.0, 1111], [20240918, 8.35, 8.34, 8.35, 8.34, 8.34, 88800, 740663.0, 1112], [20240918, 8.34, 8.34, 8.35, 8.34, 8.35, 41000, 342087.0, 1113], [20240918, 8.35, 8.35, 8.35, 8.34, 8.35, 90500, 755497.0, 1114], [20240918, 8.35, 8.34, 8.34, 8.32, 8.32, 149800, 1248991.0, 1115], [20240918, 8.32, 8.33, 8.33, 8.32, 8.33, 20600, 171554.0, 1116], [20240918, 8.33, 8.33, 8.33, 8.32, 8.33, 41900, 349023.0, 1117], [20240918, 8.33, 8.32, 8.33, 8.32, 8.33, 52500, 437301.0, 1118], [20240918, 8.33, 8.32, 8.33, 8.32, 8.33, 63000, 524765.0, 1119], [20240918, 8.33, 8.34, 8.35, 8.33, 8.34, 199400, 1662875.0, 1120], [20240918, 8.34, 8.35, 8.35, 8.33, 8.34, 137400, 1145523.0, 1121], [20240918, 8.34, 8.34, 8.36, 8.34, 8.36, 132500, 1106878.0, 1122], [20240918, 8.36, 8.36, 8.36, 8.34, 8.35, 36200, 302280.0, 1123], [20240918, 8.35, 8.35, 8.35, 8.34, 8.34, 48900, 408162.0, 1124], [20240918, 8.34, 8.34, 8.36, 8.34, 8.36, 69100, 577181.0, 1125], [20240918, 8.36, 8.36, 8.36, 8.35, 8.36, 72900, 609325.0, 1126], [20240918, 8.36, 8.36, 8.36, 8.35, 8.36, 37000, 309252.0, 1127], [20240918, 8.36, 8.35, 8.36, 8.35, 8.36, 105600, 882618.0, 1128], [20240918, 8.36, 8.36, 8.37, 8.35, 8.36, 113800, 951536.0, 1129], [20240918, 8.36, 8.36, 8.37, 8.35, 8.37, 38800, 324435.0, 1130], [20240918, 8.37, 8.37, 8.37, 8.32, 8.32, 281900, 2351619.0, 1301], [20240918, 8.32, 8.32, 8.32, 8.31, 8.32, 56100, 466689.0, 1302], [20240918, 8.32, 8.31, 8.32, 8.3, 8.3, 128700, 1069553.0, 1303], [20240918, 8.3, 8.3, 8.31, 8.3, 8.31, 53600, 444957.0, 1304], [20240918, 8.31, 8.31, 8.31, 8.3, 8.3, 29600, 245757.0, 1305], [20240918, 8.3, 8.31, 8.31, 8.29, 8.29, 182400, 1513647.0, 1306], [20240918, 8.29, 8.29, 8.3, 8.28, 8.28, 168200, 1393534.0, 1307], [20240918, 8.28, 8.29, 8.29, 8.28, 8.28, 121800, 1008741.0, 1308], [20240918, 8.28, 8.29, 8.29, 8.28, 8.28, 38700, 320731.0, 1309], [20240918, 8.28, 8.28, 8.29, 8.28, 8.29, 21300, 176412.0, 1310], [20240918, 8.29, 8.28, 8.29, 8.27, 8.28, 161800, 1339807.0, 1311], [20240918, 8.28, 8.28, 8.28, 8.27, 8.28, 28600, 236762.0, 1312], [20240918, 8.28, 8.27, 8.28, 8.27, 8.27, 73800, 610736.0, 1313], [20240918, 8.27, 8.27, 8.28, 8.27, 8.28, 19900, 164619.0, 1314], [20240918, 8.28, 8.28, 8.28, 8.27, 8.27, 163900, 1355566.0, 1315], [20240918, 8.27, 8.28, 8.28, 8.27, 8.27, 32100, 265614.0, 1316], [20240918, 8.27, 8.27, 8.28, 8.27, 8.27, 49300, 407794.0, 1317], [20240918, 8.27, 8.27, 8.29, 8.27, 8.27, 250000, 2069980.0, 1318], [20240918, 8.27, 8.29, 8.29, 8.27, 8.27, 18900, 156435.0, 1319], [20240918, 8.27, 8.27, 8.28, 8.27, 8.27, 6300, 52129.0, 1320], [20240918, 8.27, 8.27, 8.28, 8.26, 8.26, 184900, 1529208.0, 1321], [20240918, 8.26, 8.28, 8.28, 8.26, 8.27, 30700, 253899.0, 1322], [20240918, 8.27, 8.27, 8.28, 8.27, 8.28, 27700, 229246.0, 1323], [20240918, 8.28, 8.27, 8.28, 8.27, 8.27, 22600, 187063.0, 1324], [20240918, 8.27, 8.27, 8.28, 8.27, 8.27, 74500, 616652.0, 1325], [20240918, 8.27, 8.28, 8.29, 8.27, 8.29, 149800, 1240584.12, 1326], [20240918, 8.29, 8.28, 8.29, 8.28, 8.29, 21600, 178952.0, 1327], [20240918, 8.29, 8.29, 8.29, 8.28, 8.28, 26100, 216152.0, 1328], [20240918, 8.28, 8.29, 8.29, 8.27, 8.28, 36500, 302339.0, 1329], [20240918, 8.28, 8.29, 8.3, 8.28, 8.29, 136700, 1133283.0, 1330], [20240918, 8.29, 8.3, 8.3, 8.28, 8.29, 28600, 237012.0, 1331], [20240918, 8.29, 8.29, 8.29, 8.28, 8.28, 39400, 326448.0, 1332], [20240918, 8.28, 8.29, 8.29, 8.28, 8.28, 35700, 295679.0, 1333], [20240918, 8.28, 8.28, 8.29, 8.28, 8.28, 15200, 125900.0, 1334], [20240918, 8.28, 8.29, 8.29, 8.28, 8.29, 22300, 184678.0, 1335], [20240918, 8.29, 8.28, 8.31, 8.28, 8.3, 152700, 1266616.88, 1336], [20240918, 8.3, 8.31, 8.31, 8.3, 8.3, 127400, 1057497.0, 1337], [20240918, 8.3, 8.31, 8.31, 8.29, 8.31, 56100, 465778.0, 1338], [20240918, 8.31, 8.29, 8.3, 8.29, 8.29, 18000, 149280.0, 1339], [20240918, 8.29, 8.3, 8.3, 8.29, 8.29, 36300, 301085.0, 1340], [20240918, 8.29, 8.29, 8.3, 8.29, 8.3, 27700, 229827.0, 1341], [20240918, 8.3, 8.3, 8.3, 8.29, 8.3, 30000, 248783.0, 1342], [20240918, 8.3, 8.3, 8.3, 8.28, 8.28, 23000, 190656.0, 1343], [20240918, 8.28, 8.28, 8.29, 8.28, 8.29, 113800, 943743.62, 1344], [20240918, 8.29, 8.29, 8.31, 8.29, 8.3, 128500, 1067383.62, 1345], [20240918, 8.3, 8.31, 8.32, 8.3, 8.32, 97800, 813111.0, 1346], [20240918, 8.32, 8.32, 8.32, 8.3, 8.31, 78700, 654128.0, 1347], [20240918, 8.31, 8.31, 8.32, 8.31, 8.32, 33700, 280194.0, 1348], [20240918, 8.32, 8.32, 8.33, 8.31, 8.32, 57400, 477421.0, 1349], [20240918, 8.32, 8.31, 8.32, 8.31, 8.31, 14900, 123882.0, 1350], [20240918, 8.31, 8.31, 8.32, 8.3, 8.31, 72800, 605292.0, 1351], [20240918, 8.31, 8.31, 8.31, 8.31, 8.31, 24100, 200272.0, 1352], [20240918, 8.31, 8.31, 8.33, 8.31, 8.33, 170100, 1416199.0, 1353], [20240918, 8.33, 8.32, 8.33, 8.32, 8.32, 73900, 615376.0, 1354], [20240918, 8.32, 8.32, 8.32, 8.31, 8.31, 22900, 190489.0, 1355], [20240918, 8.31, 8.32, 8.32, 8.31, 8.32, 32400, 269375.0, 1356], [20240918, 8.32, 8.32, 8.33, 8.31, 8.33, 68000, 565863.0, 1357], [20240918, 8.33, 8.33, 8.34, 8.32, 8.34, 52700, 438961.0, 1358], [20240918, 8.34, 8.33, 8.35, 8.32, 8.35, 122600, 1022242.0, 1359], [20240918, 8.35, 8.33, 8.35, 8.33, 8.35, 105600, 881274.0, 1400], [20240918, 8.35, 8.35, 8.35, 8.33, 8.33, 104800, 873866.0, 1401], [20240918, 8.33, 8.33, 8.33, 8.32, 8.32, 60100, 500580.0, 1402], [20240918, 8.32, 8.32, 8.32, 8.31, 8.31, 78700, 654736.0, 1403], [20240918, 8.31, 8.32, 8.32, 8.31, 8.31, 29800, 247906.0, 1404], [20240918, 8.31, 8.32, 8.32, 8.31, 8.31, 9400, 78116.0, 1405], [20240918, 8.31, 8.31, 8.32, 8.31, 8.32, 60200, 500525.0, 1406], [20240918, 8.32, 8.31, 8.32, 8.31, 8.31, 27800, 231070.0, 1407], [20240918, 8.31, 8.31, 8.34, 8.31, 8.34, 312800, 2603864.0, 1408], [20240918, 8.34, 8.34, 8.34, 8.32, 8.32, 18500, 154030.0, 1409], [20240918, 8.32, 8.32, 8.34, 8.32, 8.33, 152500, 1270998.0, 1410], [20240918, 8.33, 8.33, 8.33, 8.32, 8.32, 38100, 317298.0, 1411], [20240918, 8.32, 8.32, 8.33, 8.32, 8.33, 10300, 85699.0, 1412], [20240918, 8.33, 8.32, 8.33, 8.32, 8.32, 41800, 347790.0, 1413], [20240918, 8.32, 8.32, 8.33, 8.32, 8.32, 39000, 324731.0, 1414], [20240918, 8.32, 8.33, 8.33, 8.32, 8.32, 29900, 248806.0, 1415], [20240918, 8.32, 8.33, 8.33, 8.32, 8.32, 18900, 157271.0, 1416], [20240918, 8.32, 8.32, 8.33, 8.31, 8.32, 71800, 597369.0, 1417], [20240918, 8.32, 8.32, 8.33, 8.32, 8.32, 47200, 392590.0, 1418], [20240918, 8.32, 8.32, 8.33, 8.32, 8.32, 51400, 427733.0, 1419], [20240918, 8.32, 8.33, 8.33, 8.32, 8.32, 57300, 476762.0, 1420], [20240918, 8.32, 8.32, 8.33, 8.31, 8.32, 72100, 599922.0, 1421], [20240918, 8.32, 8.32, 8.33, 8.32, 8.32, 24700, 205516.0, 1422], [20240918, 8.32, 8.32, 8.33, 8.32, 8.33, 17800, 148111.0, 1423], [20240918, 8.33, 8.33, 8.33, 8.32, 8.32, 50000, 416016.0, 1424], [20240918, 8.32, 8.33, 8.33, 8.32, 8.32, 74800, 622363.0, 1425], [20240918, 8.32, 8.33, 8.33, 8.32, 8.32, 36700, 305376.0, 1426], [20240918, 8.32, 8.32, 8.33, 8.32, 8.33, 74300, 618209.0, 1427], [20240918, 8.33, 8.32, 8.32, 8.31, 8.31, 53400, 444056.0, 1428], [20240918, 8.31, 8.31, 8.32, 8.31, 8.31, 62900, 522782.0, 1429], [20240918, 8.31, 8.31, 8.32, 8.3, 8.31, 111500, 927259.0, 1430], [20240918, 8.31, 8.32, 8.32, 8.31, 8.32, 114600, 953230.0, 1431], [20240918, 8.32, 8.32, 8.32, 8.31, 8.31, 45500, 378356.0, 1432], [20240918, 8.31, 8.32, 8.32, 8.31, 8.31, 44300, 368408.0, 1433], [20240918, 8.31, 8.32, 8.34, 8.32, 8.34, 279100, 2324743.0, 1434], [20240918, 8.34, 8.33, 8.34, 8.33, 8.34, 90300, 753442.0, 1435], [20240918, 8.34, 8.34, 8.34, 8.33, 8.33, 35800, 298466.0, 1436], [20240918, 8.33, 8.33, 8.34, 8.33, 8.33, 37400, 311701.0, 1437], [20240918, 8.33, 8.33, 8.34, 8.33, 8.33, 26600, 221606.0, 1438], [20240918, 8.33, 8.34, 8.34, 8.33, 8.33, 54000, 449825.0, 1439], [20240918, 8.33, 8.33, 8.34, 8.33, 8.33, 25600, 213264.0, 1440], [20240918, 8.33, 8.33, 8.34, 8.33, 8.33, 41800, 348239.0, 1441], [20240918, 8.33, 8.33, 8.34, 8.32, 8.34, 49500, 412376.0, 1442], [20240918, 8.34, 8.34, 8.35, 8.33, 8.35, 195300, 1629219.0, 1443], [20240918, 8.35, 8.35, 8.35, 8.34, 8.34, 47500, 396171.0, 1444], [20240918, 8.34, 8.34, 8.35, 8.34, 8.34, 59700, 498042.0, 1445], [20240918, 8.34, 8.34, 8.35, 8.34, 8.34, 35800, 298677.0, 1446], [20240918, 8.34, 8.34, 8.35, 8.34, 8.34, 54400, 454081.0, 1447], [20240918, 8.34, 8.34, 8.36, 8.34, 8.35, 125400, 1047064.75, 1448], [20240918, 8.35, 8.35, 8.35, 8.34, 8.34, 129500, 1080999.25, 1449], [20240918, 8.34, 8.34, 8.35, 8.34, 8.34, 53300, 444578.0, 1450], [20240918, 8.34, 8.34, 8.36, 8.34, 8.35, 273800, 2286496.5, 1451], [20240918, 8.35, 8.35, 8.35, 8.34, 8.34, 42900, 357673.97, 1452], [20240918, 8.34, 8.35, 8.35, 8.34, 8.35, 78300, 653587.0, 1453], [20240918, 8.35, 8.35, 8.35, 8.34, 8.34, 33500, 279460.0, 1454], [20240918, 8.34, 8.34, 8.35, 8.34, 8.34, 64300, 536613.0, 1455], [20240918, 8.34, 8.34, 8.35, 8.34, 8.35, 154800, 1291592.5, 1456], [20240918, 8.35, 8.35, 8.35, 8.33, 8.34, 81500, 680271.0, 1457], [20240918, 8.34, 8.34, 8.34, 8.34, 8.34, 0, 0.0, 1458], [20240918, 8.34, 8.34, 8.34, 8.34, 8.34, 0, 0.0, 1459], [20240918, 8.34, 8.32, 8.32, 8.32, 8.32, 161400, 1342848.0, 1500]], "symbol": "600000.sh", "name": "600000.sh", "ver": 2}
4
+
5
+
6
+ /*暴露外部用的方法*/
7
+ export
8
+ {
9
+ SH_600000_M1_KLINE
10
+ }
11
+