hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
3 lines (1 loc) • 1.05 MB
JSON
{"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