DIA,20241227,1130,428.02,428.09,427.97,428.09,13,2219
DIA,20241227,1131,428.12,428.49,428.08,428.38,68,15321
DIA,20241227,1132,428.32,428.32,428.21,428.23,10,1928
DIA,20241227,1133,428.22,428.30,428.11,428.11,17,3625
DIA,20241227,1134,428.17,428.17,428.05,428.15,12,1722
DIA,20241227,1135,428.13,428.15,427.92,427.96,21,4139
DIA,20241227,1136,427.97,427.97,427.74,427.76,16,2610
DIA,20241227,1137,427.78,427.78,427.55,427.55,7,1797
DIA,20241227,1138,427.57,427.57,427.43,427.53,9,1300
DIA,20241227,1139,427.54,427.64,427.53,427.54,15,2400
DIA,20241227,1140,427.62,427.70,427.59,427.70,11,2859
DIA,20241227,1141,427.75,427.94,427.75,427.94,21,4583
DIA,20241227,1142,427.95,427.95,427.83,427.83,6,679
DIA,20241227,1143,427.82,427.97,427.73,427.73,8,1800
DIA,20241227,1144,427.74,427.78,427.73,427.74,5,650
DIA,20241227,1145,427.75,427.80,427.73,427.78,14,2437
DIA,20241227,1146,427.80,427.93,427.80,427.81,15,2542
DIA,20241227,1147,427.77,427.77,427.60,427.60,7,1200
DIA,20241227,1148,427.59,427.63,427.59,427.63,2,300
DIA,20241227,1149,427.60,427.60,427.55,427.55,7,1500
DIA,20241227,1150,427.64,427.86,427.64,427.71,9,1984
DIA,20241227,1151,427.69,427.75,427.64,427.74,14,2154
DIA,20241227,1152,427.80,427.94,427.79,427.92,12,1940
DIA,20241227,1153,427.93,428.02,427.93,428.02,3,950
DIA,20241227,1154,428.00,428.12,427.99,428.12,5,700
DIA,20241227,1155,428.06,428.20,428.06,428.13,10,1750
DIA,20241227,1156,428.22,428.22,428.15,428.15,7,1850
DIA,20241227,1157,428.16,428.19,428.13,428.19,6,1515
DIA,20241227,1158,428.25,428.26,428.18,428.18,8,1608
DIA,20241227,1159,428.22,428.28,428.16,428.19,12,4510
DIA,20241227,1200,428.16,428.26,428.16,428.23,5,600
DIA,20241227,1201,428.36,428.39,428.31,428.39,6,2200
DIA,20241227,1203,428.37,428.41,428.36,428.40,12,4924
DIA,20241227,1204,428.44,428.68,428.44,428.68,10,1583
DIA,20241227,1205,428.65,428.65,428.44,428.44,2,300
DIA,20241227,1206,428.44,428.47,428.44,428.47,3,973
DIA,20241227,1207,428.41,428.43,428.16,428.16,5,1445
DIA,20241227,1208,428.17,428.23,428.17,428.21,4,500
DIA,20241227,1209,428.19,428.29,428.19,428.29,3,300
DIA,20241227,1210,428.38,428.42,428.36,428.36,6,1042
DIA,20241227,1211,428.43,428.43,428.37,428.41,3,3200
DIA,20241227,1212,428.49,428.51,428.48,428.49,5,900
DIA,20241227,1213,428.49,428.49,428.49,428.49,0,125
DIA,20241227,1214,428.54,428.56,428.53,428.53,3,633
DIA,20241227,1215,428.57,428.67,428.57,428.67,7,1700
DIA,20241227,1216,428.70,428.70,428.63,428.63,5,2325
DIA,20241227,1217,428.51,428.54,428.46,428.46,4,3350
DIA,20241227,1218,428.59,428.60,428.57,428.57,3,600
DIA,20241227,1219,428.68,428.68,428.60,428.60,6,950
DIA,20241227,1220,428.63,428.70,428.60,428.60,4,729
DIA,20241227,1221,428.59,428.59,428.59,428.59,1,200
DIA,20241227,1222,428.67,428.67,428.58,428.58,2,200
DIA,20241227,1223,428.60,428.62,428.60,428.62,2,200
DIA,20241227,1224,428.63,428.66,428.63,428.65,4,400
DIA,20241227,1225,428.75,428.83,428.75,428.77,9,3021
DIA,20241227,1226,428.55,428.55,428.45,428.45,2,1097
DIA,20241227,1227,428.40,428.49,428.40,428.45,3,622
DIA,20241227,1229,428.55,428.55,428.55,428.55,1,100
DIA,20241227,1230,428.46,428.46,428.41,428.41,3,782
DIA,20241227,1233,428.69,428.69,428.69,428.69,1,100
DIA,20241227,1234,428.76,428.89,428.76,428.89,2,200
DIA,20241227,1235,428.84,428.84,428.75,428.82,4,500
DIA,20241227,1236,428.92,428.96,428.88,428.94,7,3030
DIA,20241227,1237,429.01,429.01,428.90,428.90,2,500
DIA,20241227,1238,428.84,428.89,428.84,428.89,2,557
DIA,20241227,1239,428.89,428.89,428.89,428.89,0,300
DIA,20241227,1240,429.07,429.12,429.07,429.12,3,778
DIA,20241227,1241,429.12,429.15,429.07,429.07,4,1098
DIA,20241227,1242,428.92,429.04,428.91,429.04,7,1179
DIA,20241227,1243,428.93,428.93,428.90,428.91,3,490
DIA,20241227,1244,428.96,428.97,428.94,428.97,3,300
DIA,20241227,1245,429.01,429.14,429.01,429.14,2,291
DIA,20241227,1246,429.12,429.12,429.02,429.02,6,1100
DIA,20241227,1247,428.97,428.97,428.79,428.80,7,900
DIA,20241227,1248,428.80,429.03,428.80,429.03,6,1139
DIA,20241227,1249,429.02,429.02,428.99,428.99,2,379
DIA,20241227,1250,429.01,429.14,429.01,429.12,6,1100
DIA,20241227,1251,429.17,429.17,429.11,429.15,7,1193
DIA,20241227,1252,429.25,429.27,429.22,429.23,9,1100
DIA,20241227,1253,429.23,429.28,429.17,429.17,4,1150
DIA,20241227,1254,429.16,429.32,429.12,429.32,12,2300
DIA,20241227,1255,429.35,429.42,429.35,429.39,5,500
DIA,20241227,1256,429.39,429.42,429.38,429.42,5,705
DIA,20241227,1257,429.37,429.43,429.37,429.43,4,1189
DIA,20241227,1258,429.47,429.49,429.47,429.49,2,4856
DIA,20241227,1259,429.42,429.45,429.36,429.43,6,982
DIA,20241227,1300,429.39,429.39,429.38,429.38,2,200
DIA,20241227,1301,429.38,429.39,429.19,429.28,7,3924
DIA,20241227,1303,429.29,429.33,429.28,429.30,7,1925
DIA,20241227,1304,429.35,429.35,429.35,429.35,1,200
DIA,20241227,1305,429.24,429.45,429.24,429.43,8,1900
DIA,20241227,1306,429.47,429.56,429.46,429.56,6,1099
DIA,20241227,1307,429.56,429.63,429.46,429.46,11,3522
DIA,20241227,1308,429.50,429.59,429.50,429.59,5,1000
DIA,20241227,1309,429.58,429.60,429.53,429.56,4,710
DIA,20241227,1310,429.65,429.77,429.65,429.77,4,2199
DIA,20241227,1311,429.72,429.73,429.65,429.67,9,2940
DIA,20241227,1312,429.72,429.81,429.70,429.81,7,1700
DIA,20241227,1313,429.65,429.75,429.65,429.72,4,732
DIA,20241227,1314,429.74,429.74,429.67,429.70,3,626
DIA,20241227,1315,429.69,429.73,429.63,429.72,5,1100
DIA,20241227,1316,429.74,429.74,429.62,429.71,4,1025
DIA,20241227,1317,429.73,429.89,429.73,429.89,16,2385
DIA,20241227,1318,429.91,429.92,429.82,429.91,9,1307
DIA,20241227,1319,429.90,430.11,429.90,430.11,19,5600
DIA,20241227,1320,430.04,430.06,429.97,429.97,7,1125
DIA,20241227,1321,429.87,429.92,429.85,429.85,6,1450
DIA,20241227,1322,429.84,429.86,429.84,429.84,3,505
DIA,20241227,1323,429.80,429.85,429.68,429.68,23,8425
DIA,20241227,1324,429.67,429.83,429.67,429.83,4,1050
DIA,20241227,1325,429.86,429.86,429.74,429.74,3,400
DIA,20241227,1326,429.78,429.78,429.62,429.69,5,2233
DIA,20241227,1327,429.72,429.82,429.70,429.77,9,1400
DIA,20241227,1328,429.86,429.89,429.81,429.81,7,1000
DIA,20241227,1329,429.71,429.71,429.71,429.71,1,100
DIA,20241227,1331,429.57,429.71,429.57,429.67,4,559
DIA,20241227,1332,429.75,429.79,429.74,429.74,6,1201
DIA,20241227,1333,429.72,429.81,429.72,429.81,3,400
DIA,20241227,1334,429.73,429.78,429.73,429.78,2,700
DIA,20241227,1335,429.86,429.94,429.86,429.94,8,2200
DIA,20241227,1336,429.92,429.93,429.84,429.84,7,851
DIA,20241227,1338,429.95,429.95,429.91,429.91,2,400
DIA,20241227,1340,430.09,430.18,430.09,430.10,18,3928
DIA,20241227,1341,430.12,430.15,430.11,430.11,6,900
DIA,20241227,1342,430.17,430.18,430.07,430.07,7,1700
DIA,20241227,1343,430.14,430.14,430.14,430.14,1,211
DIA,20241227,1344,430.19,430.23,430.19,430.22,4,656
DIA,20241227,1345,430.24,430.43,430.24,430.31,10,1345
DIA,20241227,1346,430.31,430.38,430.31,430.33,5,1100
DIA,20241227,1347,430.35,430.35,430.27,430.27,7,1200
DIA,20241227,1348,430.20,430.40,430.20,430.40,6,1642
DIA,20241227,1349,430.43,430.43,430.43,430.43,1,100
DIA,20241227,1350,430.39,430.43,430.39,430.40,4,2795
DIA,20241227,1351,430.30,430.32,430.26,430.26,14,19291
DIA,20241227,1352,430.27,430.31,430.25,430.27,52,43025
DIA,20241227,1353,430.33,430.35,430.29,430.32,8,1300
DIA,20241227,1354,430.35,430.35,430.27,430.28,6,818
DIA,20241227,1355,430.26,430.48,430.24,430.41,152,49144
DIA,20241227,1356,430.47,430.59,430.43,430.55,15,3623
DIA,20241227,1357,430.61,430.66,430.55,430.55,122,50124
DIA,20241227,1358,430.55,430.57,430.43,430.43,104,29983
DIA,20241227,1359,430.42,430.49,430.41,430.44,12,1330
DIA,20241227,1400,430.49,430.49,430.27,430.31,12,1745
DIA,20241227,1401,430.30,430.36,430.27,430.36,5,800
DIA,20241227,1402,430.30,430.30,430.06,430.06,6,1036
DIA,20241227,1403,430.00,430.07,429.93,429.93,9,8366
DIA,20241227,1404,429.88,430.01,429.84,430.00,14,5026
DIA,20241227,1405,429.99,429.99,429.86,429.88,8,3283
DIA,20241227,1406,429.88,429.88,429.71,429.73,8,2644
DIA,20241227,1407,429.60,429.90,429.57,429.89,16,2274
DIA,20241227,1408,429.90,430.05,429.90,430.05,9,3553
DIA,20241227,1409,430.10,430.11,430.00,430.00,9,1400
DIA,20241227,1410,430.00,430.02,429.70,429.72,9,2900
DIA,20241227,1411,429.65,429.66,429.61,429.64,5,972
DIA,20241227,1412,429.65,429.70,429.61,429.64,6,722
DIA,20241227,1413,429.61,429.61,429.36,429.38,17,2800
DIA,20241227,1414,429.38,429.38,429.15,429.21,10,1700
DIA,20241227,1415,429.25,429.30,429.19,429.19,12,1927
DIA,20241227,1416,429.20,429.33,429.13,429.18,29,4592
DIA,20241227,1417,429.27,429.27,429.13,429.20,7,1500
DIA,20241227,1418,429.25,429.34,429.23,429.23,8,922
DIA,20241227,1419,429.23,429.42,429.23,429.27,13,2450
DIA,20241227,1420,429.20,429.22,429.20,429.21,4,1000
DIA,20241227,1421,429.20,429.20,428.96,428.96,9,920
DIA,20241227,1422,428.99,429.09,428.99,429.03,10,1800
DIA,20241227,1423,429.01,429.14,429.01,429.13,17,2800
DIA,20241227,1424,429.12,429.19,429.04,429.08,14,3463
DIA,20241227,1425,429.10,429.20,429.06,429.18,16,3436
DIA,20241227,1426,429.18,429.22,429.14,429.14,12,1805
DIA,20241227,1427,429.16,429.16,429.12,429.12,8,2287
DIA,20241227,1428,429.15,429.29,429.12,429.28,10,3100
DIA,20241227,1429,429.32,429.38,429.26,429.26,22,6249
DIA,20241227,1430,429.17,429.31,429.14,429.22,17,3653
DIA,20241227,1431,429.27,429.28,429.08,429.08,12,2292
DIA,20241227,1432,429.11,429.29,429.11,429.27,10,1262
DIA,20241227,1433,429.26,429.27,429.19,429.27,7,1286
DIA,20241227,1434,429.35,429.35,429.13,429.22,13,2605
DIA,20241227,1435,429.19,429.25,429.18,429.18,10,5137
DIA,20241227,1436,429.15,429.15,429.10,429.14,5,1069
DIA,20241227,1437,429.16,429.16,428.98,429.04,9,5665
DIA,20241227,1438,429.03,429.11,429.01,429.11,17,3145
DIA,20241227,1439,429.12,429.12,429.00,429.00,8,6700
DIA,20241227,1440,428.99,429.00,428.94,429.00,10,2200
DIA,20241227,1441,428.96,429.04,428.96,429.01,13,4474
DIA,20241227,1442,428.97,429.03,428.80,428.80,12,4782
DIA,20241227,1443,428.77,428.78,428.67,428.69,7,1500
DIA,20241227,1444,428.69,428.69,428.55,428.64,18,3308
DIA,20241227,1445,428.64,428.91,428.64,428.73,45,8678
DIA,20241227,1446,428.75,428.82,428.71,428.80,21,5383
DIA,20241227,1447,428.88,428.91,428.82,428.88,18,3088
DIA,20241227,1448,428.95,429.14,428.95,429.13,25,6866
DIA,20241227,1449,429.10,429.32,428.96,429.32,29,8556
DIA,20241227,1450,429.33,429.94,429.33,429.94,77,20852
DIA,20241227,1451,429.92,430.37,429.89,430.34,63,28211
DIA,20241227,1452,430.37,430.37,429.97,430.14,43,9836
DIA,20241227,1453,430.11,430.39,430.11,430.32,45,14445
DIA,20241227,1454,430.33,430.33,429.92,430.00,66,17953
DIA,20241227,1455,430.06,430.06,429.61,429.73,48,11152
DIA,20241227,1456,429.76,429.77,429.54,429.71,59,12995
DIA,20241227,1457,429.71,430.01,429.71,429.90,48,8612
DIA,20241227,1458,429.96,429.97,429.73,429.84,65,16761
DIA,20241227,1459,429.83,430.05,429.75,430.03,170,59998
DIA,20241227,1500,430.02,430.11,430.00,430.06,10,49019
DIA,20241227,1510,429.92,429.92,429.90,429.90,2,200
DIA,20241227,1513,429.86,429.86,429.85,429.85,2,1872
DIA,20241230,0830,425.47,425.58,425.00,425.04,109,39091
DIA,20241230,0831,425.02,425.19,424.74,424.75,89,23803
DIA,20241230,0832,424.71,425.17,424.68,424.85,48,11166
DIA,20241230,0833,424.80,424.80,424.45,424.50,69,20557
DIA,20241230,0834,424.61,424.88,424.45,424.88,37,7486
DIA,20241230,0835,424.99,425.06,424.81,424.90,47,18280
DIA,20241230,0836,424.62,424.67,424.50,424.50,18,7081
DIA,20241230,0837,424.47,424.55,424.16,424.26,53,17376
DIA,20241230,0838,424.33,424.64,424.30,424.40,36,7202
DIA,20241230,0839,424.38,424.47,424.06,424.13,79,18128
DIA,20241230,0840,424.14,424.27,424.04,424.15,31,10329
DIA,20241230,0841,424.04,424.11,423.72,424.02,99,24636
DIA,20241230,0842,423.98,424.07,423.87,423.91,18,3227
DIA,20241230,0843,423.88,424.03,423.80,423.90,31,9027
DIA,20241230,0844,423.93,424.30,423.93,424.18,25,11450
DIA,20241230,0845,424.14,424.15,423.86,424.12,49,14136
DIA,20241230,0846,424.09,424.09,423.76,424.09,26,8227
DIA,20241230,0847,424.07,424.10,423.88,424.03,14,2318
DIA,20241230,0848,423.96,423.96,423.76,423.85,27,6342
DIA,20241230,0849,423.82,423.83,423.60,423.61,44,15143
DIA,20241230,0850,423.56,423.75,423.38,423.75,20,7314
DIA,20241230,0851,423.66,423.92,423.64,423.70,15,2499
DIA,20241230,0852,423.63,423.67,423.46,423.47,22,5369
DIA,20241230,0853,423.50,423.70,423.43,423.43,22,3225
DIA,20241230,0854,423.38,423.80,423.37,423.80,18,5637
DIA,20241230,0855,423.79,423.92,423.74,423.74,18,4967
DIA,20241230,0856,423.69,423.72,423.55,423.55,10,1294
DIA,20241230,0857,423.52,423.52,423.19,423.39,24,4899
DIA,20241230,0858,423.39,423.48,423.32,423.36,15,4448
DIA,20241230,0859,423.32,423.37,423.28,423.29,10,2294
DIA,20241230,0900,423.25,423.25,422.97,423.03,19,4495
DIA,20241230,0901,423.05,423.67,423.05,423.67,115,20738
DIA,20241230,0902,423.78,423.92,423.22,423.22,18,3615
DIA,20241230,0903,423.16,423.16,422.95,422.95,23,5057
DIA,20241230,0904,423.00,423.20,423.00,423.16,20,3862
DIA,20241230,0905,423.22,423.27,423.10,423.14,15,2940
DIA,20241230,0906,423.00,423.16,422.97,423.14,30,22200
DIA,20241230,0907,423.04,423.26,422.92,423.26,24,5325
DIA,20241230,0908,423.39,423.41,423.16,423.29,19,6985
DIA,20241230,0909,423.19,423.19,423.10,423.10,11,3275
DIA,20241230,0910,423.16,423.17,422.83,423.10,26,10543
DIA,20241230,0911,423.13,423.35,423.04,423.35,63,17611
DIA,20241230,0912,423.18,423.30,423.16,423.30,17,3033
DIA,20241230,0913,423.31,423.31,422.93,423.12,16,3699
DIA,20241230,0914,423.05,423.27,423.05,423.15,12,2202
DIA,20241230,0915,423.10,423.10,422.86,423.00,21,4200
DIA,20241230,0916,422.91,422.95,422.74,422.74,25,13884
DIA,20241230,0917,422.76,422.77,422.63,422.64,19,9677
DIA,20241230,0918,422.71,422.85,422.67,422.69,12,1650
DIA,20241230,0919,422.70,422.94,422.68,422.82,21,6200
DIA,20241230,0920,422.84,422.87,422.59,422.60,20,3900
DIA,20241230,0921,422.56,422.75,422.53,422.69,39,11852
DIA,20241230,0922,422.70,422.95,422.70,422.90,11,1784
DIA,20241230,0923,422.85,422.99,422.80,422.80,6,1034
DIA,20241230,0924,422.78,422.83,422.52,422.64,27,7353
DIA,20241230,0925,422.54,423.00,422.53,422.96,29,10475
DIA,20241230,0926,422.96,422.99,422.69,422.69,20,4288
DIA,20241230,0927,422.64,422.78,422.61,422.64,8,1604
DIA,20241230,0928,422.61,422.82,422.61,422.75,11,2659
DIA,20241230,0929,422.83,422.93,422.83,422.85,4,500
DIA,20241230,0930,422.86,423.13,422.86,423.00,16,2141
DIA,20241230,0931,422.89,423.21,422.88,423.21,22,6739
DIA,20241230,0932,423.23,423.23,422.98,423.12,9,1000
DIA,20241230,0933,422.99,423.35,422.99,423.35,19,4058
DIA,20241230,0934,423.12,423.30,423.06,423.30,10,2304
DIA,20241230,0935,423.22,423.23,423.02,423.03,10,2240
DIA,20241230,0936,423.04,423.04,422.90,422.90,6,1070
DIA,20241230,0937,422.90,423.32,422.90,423.30,12,2416
DIA,20241230,0938,423.32,423.39,423.22,423.27,12,2794
DIA,20241230,0939,423.25,423.76,423.19,423.70,32,9646
DIA,20241230,0940,423.67,423.96,423.62,423.70,36,10175
DIA,20241230,0941,423.67,423.74,423.52,423.70,27,11667
DIA,20241230,0942,423.68,423.73,423.54,423.73,8,900
DIA,20241230,0943,423.71,423.82,423.69,423.77,9,1200
DIA,20241230,0944,423.77,424.05,423.77,423.92,20,5572
DIA,20241230,0945,423.93,424.39,423.87,424.34,39,12083
DIA,20241230,0946,424.34,424.34,423.78,423.82,18,5780
DIA,20241230,0947,423.79,423.80,423.57,423.63,11,2525
DIA,20241230,0948,423.52,423.53,423.34,423.43,17,4775
DIA,20241230,0949,423.30,423.33,423.08,423.33,29,8725
DIA,20241230,0950,423.53,423.69,423.47,423.47,10,3000
DIA,20241230,0951,423.44,423.61,423.44,423.55,13,3806
DIA,20241230,0952,423.58,423.66,423.36,423.66,17,3461
DIA,20241230,0953,423.67,423.78,423.60,423.78,6,2300
DIA,20241230,0954,423.63,423.74,423.56,423.74,10,1300
DIA,20241230,0955,423.79,423.95,423.74,423.92,13,2412
DIA,20241230,0956,423.97,424.25,423.94,424.19,23,8065
DIA,20241230,0957,424.16,424.31,424.14,424.19,24,6130
DIA,20241230,0958,424.21,424.30,424.18,424.21,26,11353
DIA,20241230,0959,424.19,424.40,424.19,424.40,22,9521
DIA,20241230,1000,424.32,424.46,424.32,424.46,22,7689
DIA,20241230,1001,424.38,424.39,424.12,424.15,20,8130
DIA,20241230,1002,424.17,424.37,424.12,424.29,24,10510
DIA,20241230,1003,424.28,424.46,424.21,424.32,33,10673
DIA,20241230,1004,424.34,424.54,424.34,424.53,30,17137
DIA,20241230,1005,424.57,424.74,424.56,424.67,49,23376
DIA,20241230,1006,424.56,424.68,424.56,424.68,38,11694
DIA,20241230,1007,424.63,424.90,424.61,424.82,30,10936
DIA,20241230,1008,424.84,424.98,424.74,424.96,24,9030
DIA,20241230,1009,424.94,425.11,424.88,425.10,44,16986
DIA,20241230,1010,425.09,425.12,424.93,424.93,29,14435
DIA,20241230,1011,424.94,425.07,424.94,424.98,30,12988
DIA,20241230,1012,424.92,425.00,424.89,424.97,33,19573
DIA,20241230,1013,424.99,425.00,424.92,424.99,24,11421
DIA,20241230,1014,424.93,425.04,424.87,424.97,42,14912
DIA,20241230,1015,424.90,425.28,424.90,425.28,13,4418
DIA,20241230,1016,425.36,425.37,425.19,425.27,16,2953
DIA,20241230,1017,425.25,425.27,425.13,425.14,20,4565
DIA,20241230,1018,425.15,425.49,425.12,425.47,20,9104
DIA,20241230,1019,425.50,425.55,425.38,425.43,12,3591
DIA,20241230,1020,425.45,425.57,425.41,425.57,15,4253
DIA,20241230,1021,425.58,425.60,425.42,425.42,19,6098
DIA,20241230,1022,425.37,425.39,425.23,425.29,27,7122
DIA,20241230,1023,425.27,425.29,425.06,425.09,27,8486
DIA,20241230,1024,425.15,425.18,425.05,425.06,19,7614
DIA,20241230,1025,425.08,425.16,425.00,425.07,43,51519
DIA,20241230,1026,425.09,425.14,425.09,425.12,6,850
DIA,20241230,1027,425.19,425.27,425.13,425.21,11,3740
DIA,20241230,1028,425.20,425.22,425.10,425.15,9,2021
DIA,20241230,1029,425.18,425.28,425.18,425.27,8,900
DIA,20241230,1030,425.27,425.51,425.27,425.49,16,4494
DIA,20241230,1031,425.51,425.60,425.44,425.51,17,11504
DIA,20241230,1032,425.52,425.56,425.37,425.47,21,6686
DIA,20241230,1033,425.45,425.58,425.45,425.57,9,1517
DIA,20241230,1034,425.55,425.66,425.55,425.66,5,972
DIA,20241230,1035,425.61,425.63,425.55,425.63,8,2148
DIA,20241230,1036,425.64,425.89,425.64,425.89,19,4926
DIA,20241230,1037,425.88,425.88,425.78,425.78,17,4451
DIA,20241230,1038,425.76,425.79,425.70,425.74,20,5534
DIA,20241230,1039,425.72,425.86,425.70,425.86,9,3400
DIA,20241230,1040,425.89,426.16,425.89,426.15,17,8383
DIA,20241230,1041,426.13,426.16,426.00,426.12,14,6486
DIA,20241230,1042,426.17,426.39,426.14,426.39,16,2400
DIA,20241230,1043,426.42,426.50,426.29,426.49,15,7168
DIA,20241230,1044,426.43,426.49,426.33,426.38,13,6871
DIA,20241230,1045,426.30,426.35,426.14,426.18,14,4273
DIA,20241230,1046,426.19,426.21,425.99,425.99,13,4600
DIA,20241230,1047,425.97,425.97,425.74,425.74,17,6730
DIA,20241230,1048,425.70,425.70,425.48,425.48,22,7275
DIA,20241230,1049,425.41,425.50,425.35,425.35,25,4970
DIA,20241230,1050,425.39,425.67,425.35,425.67,13,6208
DIA,20241230,1051,425.63,425.71,425.48,425.49,16,6473
DIA,20241230,1052,425.54,425.76,425.54,425.76,9,3517
DIA,20241230,1053,425.75,425.75,425.64,425.72,10,4563
DIA,20241230,1054,425.72,425.73,425.65,425.73,4,1400
DIA,20241230,1055,425.69,425.89,425.69,425.89,5,3230
DIA,20241230,1056,425.91,426.14,425.91,426.14,10,4410
DIA,20241230,1057,426.06,426.06,425.95,425.98,11,8178
DIA,20241230,1058,426.03,426.04,426.00,426.00,5,1167
DIA,20241230,1059,426.02,426.16,426.02,426.03,10,6088
DIA,20241230,1100,426.06,426.20,426.04,426.15,14,3055
DIA,20241230,1101,426.15,426.33,426.14,426.33,15,5984
DIA,20241230,1102,426.30,426.49,426.30,426.44,10,2600
DIA,20241230,1103,426.43,426.52,426.43,426.48,10,3677
DIA,20241230,1104,426.52,426.52,426.39,426.42,8,3337
DIA,20241230,1105,426.35,426.48,426.35,426.48,6,8461
DIA,20241230,1106,426.39,426.41,426.07,426.07,12,6737
DIA,20241230,1107,426.25,426.27,426.25,426.27,2,200
DIA,20241230,1108,426.25,426.38,426.25,426.33,5,1201
DIA,20241230,1109,426.31,426.31,426.31,426.31,1,100
DIA,20241230,1110,426.35,426.49,426.35,426.49,4,500
DIA,20241230,1111,426.54,426.60,426.51,426.55,8,2653
DIA,20241230,1112,426.57,426.70,426.49,426.70,21,7185
DIA,20241230,1113,426.62,426.62,426.51,426.53,7,800
DIA,20241230,1114,426.43,426.43,426.40,426.42,5,1350
DIA,20241230,1115,426.39,426.51,426.39,426.46,15,20201
DIA,20241230,1116,426.45,426.54,426.45,426.51,7,4013
DIA,20241230,1117,426.52,426.56,426.48,426.55,11,3874
DIA,20241230,1118,426.53,426.54,426.48,426.49,22,4141
DIA,20241230,1119,426.51,426.54,426.45,426.54,8,4400
DIA,20241230,1120,426.54,426.82,426.54,426.81,17,3843
DIA,20241230,1121,426.83,426.85,426.71,426.75,14,3616
DIA,20241230,1122,426.81,426.81,426.79,426.81,5,500
DIA,20241230,1123,426.88,426.99,426.70,426.70,26,4934
DIA,20241230,1124,426.73,426.85,426.73,426.78,6,800
DIA,20241230,1125,426.79,426.82,426.75,426.82,9,1598
DIA,20241230,1126,426.79,426.79,426.79,426.79,1,200
DIA,20241230,1127,426.67,426.72,426.61,426.72,5,1400
DIA,20241230,1128,426.71,426.75,426.66,426.75,6,2468
DIA,20241230,1129,426.76,426.79,426.76,426.78,4,767
DIA,20241230,1130,426.72,426.73,426.64,426.70,8,2076
DIA,20241230,1131,426.66,426.87,426.66,426.87,3,304
DIA,20241230,1132,426.79,426.82,426.77,426.77,5,662
DIA,20241230,1133,426.86,426.86,426.77,426.77,3,1575
DIA,20241230,1134,426.87,426.95,426.81,426.95,5,1400
DIA,20241230,1135,426.92,426.93,426.83,426.83,4,1383
DIA,20241230,1136,426.82,426.82,426.66,426.73,11,3442
DIA,20241230,1137,426.73,426.86,426.73,426.82,8,2000
DIA,20241230,1138,426.81,426.85,426.80,426.82,5,992
DIA,20241230,1139,426.81,426.83,426.69,426.73,15,4620
DIA,20241230,1140,426.75,426.75,426.71,426.75,7,1718
DIA,20241230,1141,426.74,426.81,426.71,426.81,11,2650
DIA,20241230,1142,426.71,426.71,426.44,426.51,19,4175
DIA,20241230,1143,426.56,426.78,426.56,426.78,6,800
DIA,20241230,1144,426.77,426.78,426.75,426.77,6,1500
DIA,20241230,1145,426.76,426.79,426.75,426.79,3,400
DIA,20241230,1146,426.83,426.88,426.83,426.88,2,915
DIA,20241230,1147,427.00,427.11,427.00,427.11,16,4000
DIA,20241230,1148,427.12,427.25,427.09,427.24,13,3988
DIA,20241230,1149,427.25,427.31,427.18,427.27,13,2148
DIA,20241230,1150,427.26,427.30,427.23,427.23,4,565
DIA,20241230,1151,427.28,427.28,427.17,427.23,9,1094
DIA,20241230,1152,427.18,427.21,427.08,427.21,14,4072
DIA,20241230,1153,427.18,427.19,427.15,427.17,6,3956
DIA,20241230,1154,427.15,427.15,426.79,426.88,23,5208
DIA,20241230,1155,426.75,426.89,426.63,426.89,18,3800
DIA,20241230,1156,426.86,426.86,426.46,426.48,11,1800
DIA,20241230,1157,426.44,426.45,426.23,426.41,11,2900
DIA,20241230,1158,426.46,426.83,426.46,426.79,21,3923
DIA,20241230,1159,426.83,427.30,426.83,427.15,32,7101
DIA,20241230,1200,427.13,427.13,426.68,426.68,29,5950
DIA,20241230,1201,426.72,426.83,426.69,426.79,10,1234
DIA,20241230,1202,426.91,426.99,426.74,426.74,10,3168
DIA,20241230,1203,426.75,427.00,426.75,426.91,11,4300
DIA,20241230,1204,426.86,426.89,426.76,426.76,6,1604
DIA,20241230,1205,426.89,426.89,426.80,426.80,9,4526
DIA,20241230,1206,426.74,426.80,426.61,426.80,16,3600
DIA,20241230,1207,426.81,427.03,426.81,427.03,4,705
DIA,20241230,1208,426.95,427.11,426.94,427.10,13,4248
DIA,20241230,1209,427.08,427.17,427.07,427.14,7,1158
DIA,20241230,1210,427.11,427.25,427.11,427.16,7,1519
DIA,20241230,1211,427.11,427.31,427.11,427.31,4,700
DIA,20241230,1212,427.32,427.38,427.31,427.38,9,1640
DIA,20241230,1213,427.30,427.44,427.29,427.43,13,5616
DIA,20241230,1214,427.41,427.55,427.41,427.43,13,2374
DIA,20241230,1215,427.43,427.52,427.36,427.52,8,2100
DIA,20241230,1216,427.60,427.64,427.39,427.39,20,3820
DIA,20241230,1217,427.44,427.47,427.23,427.25,11,1757
DIA,20241230,1218,427.28,427.41,427.28,427.41,5,1104
DIA,20241230,1219,427.24,427.24,427.13,427.21,5,1400
DIA,20241230,1220,427.27,427.32,427.24,427.32,6,1394
DIA,20241230,1221,427.30,427.33,427.19,427.33,12,3303
DIA,20241230,1222,427.32,427.38,427.31,427.32,5,812
DIA,20241230,1223,427.34,427.34,427.09,427.14,19,33874
DIA,20241230,1224,427.07,427.07,426.94,426.97,10,2805
DIA,20241230,1225,427.00,427.04,426.97,427.04,8,1490
DIA,20241230,1226,427.03,427.03,426.64,426.82,13,4970
DIA,20241230,1227,426.76,426.78,426.65,426.74,7,1429
DIA,20241230,1228,426.87,427.01,426.87,427.01,11,3108
DIA,20241230,1229,427.05,427.07,426.96,426.99,15,5507
DIA,20241230,1230,426.91,426.91,426.89,426.89,2,3700
DIA,20241230,1231,426.90,426.94,426.90,426.94,4,676
DIA,20241230,1232,427.10,427.18,426.94,426.96,7,2877
DIA,20241230,1233,426.97,427.09,426.96,427.06,8,1196
DIA,20241230,1234,427.31,427.32,427.22,427.29,14,5555
DIA,20241230,1235,427.35,427.46,427.35,427.43,10,1856
DIA,20241230,1236,427.36,427.41,426.97,426.97,18,3095
DIA,20241230,1237,426.93,427.02,426.88,426.99,13,7435
DIA,20241230,1238,427.06,427.17,427.00,427.11,9,1700
DIA,20241230,1239,427.08,427.15,427.06,427.14,10,2300
DIA,20241230,1240,427.10,427.25,427.10,427.25,7,2164
DIA,20241230,1241,427.23,427.27,427.15,427.21,13,4190
DIA,20241230,1242,427.17,427.21,427.09,427.21,12,3702
DIA,20241230,1243,427.23,427.42,427.23,427.33,14,4375
DIA,20241230,1244,427.37,427.55,427.36,427.45,16,19887
DIA,20241230,1245,427.43,427.47,427.37,427.45,7,2011
DIA,20241230,1246,427.48,427.50,427.45,427.46,8,1790
DIA,20241230,1247,427.53,427.65,427.51,427.65,5,844
DIA,20241230,1248,427.59,427.59,427.44,427.51,5,700
DIA,20241230,1249,427.51,427.56,427.44,427.44,5,5600
DIA,20241230,1250,427.41,427.53,427.41,427.50,8,1100
DIA,20241230,1251,427.34,427.40,427.23,427.38,34,14673
DIA,20241230,1252,427.39,427.56,427.39,427.56,10,2175
DIA,20241230,1253,427.59,427.59,427.43,427.44,10,2340
DIA,20241230,1254,427.37,427.59,427.37,427.59,12,2000
DIA,20241230,1255,427.56,427.59,427.54,427.56,6,1371
DIA,20241230,1256,427.60,427.60,427.54,427.56,6,900
DIA,20241230,1257,427.51,427.55,427.51,427.55,2,200
DIA,20241230,1258,427.57,427.64,427.38,427.38,11,3782
DIA,20241230,1259,427.39,427.44,427.32,427.44,10,1450
DIA,20241230,1300,427.41,427.53,427.41,427.53,8,1300
DIA,20241230,1301,427.47,427.47,427.42,427.45,5,1304
DIA,20241230,1302,427.35,427.46,427.34,427.38,12,2258
DIA,20241230,1303,427.40,427.48,427.40,427.48,11,2158
DIA,20241230,1304,427.31,427.33,427.21,427.23,4,800
DIA,20241230,1305,427.24,427.38,427.22,427.22,11,1800
DIA,20241230,1306,427.17,427.17,426.95,427.01,16,5100
DIA,20241230,1307,427.01,427.01,426.85,426.87,11,3000
DIA,20241230,1308,426.88,426.96,426.79,426.96,12,3689
DIA,20241230,1309,426.96,427.16,426.96,427.15,5,2200
DIA,20241230,1310,427.23,427.23,427.02,427.08,15,4945
DIA,20241230,1311,427.11,427.11,427.04,427.08,14,6247
DIA,20241230,1312,426.94,426.97,426.82,426.84,20,4566
DIA,20241230,1313,426.82,426.83,426.65,426.81,16,6014
DIA,20241230,1314,426.82,427.01,426.82,426.89,9,2087
DIA,20241230,1315,426.92,427.03,426.92,427.03,4,700
DIA,20241230,1316,427.04,427.08,426.89,426.90,8,1746
DIA,20241230,1317,426.90,427.01,426.89,427.01,5,817
DIA,20241230,1318,426.91,426.91,426.86,426.87,7,1220
DIA,20241230,1319,426.80,426.81,426.77,426.77,7,867
DIA,20241230,1320,426.76,426.79,426.53,426.53,25,6665
DIA,20241230,1321,426.56,426.60,426.32,426.43,17,4252
DIA,20241230,1322,426.42,426.42,426.32,426.41,10,3300
DIA,20241230,1323,426.48,426.55,426.48,426.52,6,1900
DIA,20241230,1324,426.50,426.67,426.50,426.67,7,1900
DIA,20241230,1325,426.59,426.84,426.56,426.83,15,4201
DIA,20241230,1326,426.85,427.01,426.85,426.89,17,5184
DIA,20241230,1327,426.78,426.97,426.78,426.97,9,2330
DIA,20241230,1328,426.98,427.05,426.95,426.97,9,2220
DIA,20241230,1329,426.96,426.98,426.94,426.95,5,1416
DIA,20241230,1330,426.87,427.01,426.87,426.92,16,5350
DIA,20241230,1331,426.99,427.28,426.99,427.28,51,11789
DIA,20241230,1332,427.24,427.24,427.15,427.17,6,1900
DIA,20241230,1333,427.12,427.12,426.96,427.00,16,3617
DIA,20241230,1334,426.99,427.03,426.95,426.98,8,1200
DIA,20241230,1335,426.96,427.06,426.96,427.04,14,5775
DIA,20241230,1336,426.93,427.01,426.91,426.97,5,1570
DIA,20241230,1337,426.85,426.94,426.79,426.94,7,3050
DIA,20241230,1338,426.92,426.99,426.90,426.99,6,1400
DIA,20241230,1339,426.93,426.98,426.91,426.91,10,3397
DIA,20241230,1340,426.98,426.98,426.91,426.92,5,1594
DIA,20241230,1341,426.90,427.07,426.90,427.06,8,1943
DIA,20241230,1342,427.04,427.06,427.01,427.05,5,1100
DIA,20241230,1343,427.02,427.19,427.02,427.08,12,2195
DIA,20241230,1344,427.05,427.10,426.98,426.99,8,1200
DIA,20241230,1345,426.95,427.03,426.95,427.03,4,1076
DIA,20241230,1347,427.11,427.29,427.11,427.25,10,3847
DIA,20241230,1348,427.26,427.26,427.14,427.16,5,1880
DIA,20241230,1349,427.16,427.19,427.14,427.19,4,941
DIA,20241230,1350,427.14,427.16,427.08,427.08,9,2280
DIA,20241230,1351,426.98,427.10,426.98,427.10,7,1507
DIA,20241230,1352,427.08,427.11,427.08,427.11,2,200
DIA,20241230,1353,427.10,427.23,427.10,427.23,5,600
DIA,20241230,1354,427.16,427.17,427.10,427.13,7,1433
DIA,20241230,1355,427.10,427.18,427.10,427.18,9,8089
DIA,20241230,1356,427.15,427.21,427.06,427.17,16,3724
DIA,20241230,1357,427.20,427.37,427.19,427.33,31,15863
DIA,20241230,1358,427.32,427.34,427.15,427.33,19,4073
DIA,20241230,1359,427.28,427.28,427.20,427.20,8,1385
DIA,20241230,1400,427.09,427.15,427.08,427.12,10,2900
DIA,20241230,1401,427.14,427.23,427.05,427.06,13,2900
DIA,20241230,1402,427.09,427.15,427.08,427.12,11,2220
DIA,20241230,1403,427.10,427.10,426.89,426.90,9,2100
DIA,20241230,1404,426.90,426.90,426.80,426.85,7,2113
DIA,20241230,1405,426.82,426.86,426.71,426.79,21,10835
DIA,20241230,1406,426.74,426.90,426.69,426.85,26,11868
DIA,20241230,1407,426.83,426.92,426.79,426.80,13,4736
DIA,20241230,1408,426.80,427.05,426.80,427.00,13,3900
DIA,20241230,1409,426.91,427.04,426.87,427.02,13,3260
DIA,20241230,1410,427.03,427.20,427.03,427.17,20,3367
DIA,20241230,1411,427.09,427.15,426.96,426.96,14,2599
DIA,20241230,1412,426.98,427.10,426.98,427.10,11,3324
DIA,20241230,1413,427.24,427.35,427.16,427.34,20,4093
DIA,20241230,1414,427.25,427.37,427.25,427.26,16,3663
DIA,20241230,1415,427.23,427.31,427.21,427.30,17,4791
DIA,20241230,1416,427.28,427.36,427.19,427.36,20,4440
DIA,20241230,1417,427.37,427.52,427.37,427.52,26,8903
DIA,20241230,1418,427.54,427.61,427.49,427.61,25,10352
DIA,20241230,1419,427.65,427.66,427.54,427.66,22,7450
DIA,20241230,1420,427.62,427.62,427.43,427.49,47,11539
DIA,20241230,1421,427.48,427.54,427.40,427.50,24,5807
DIA,20241230,1422,427.51,427.61,427.49,427.61,19,6756
DIA,20241230,1423,427.61,427.63,427.53,427.54,15,5660
DIA,20241230,1424,427.53,427.61,427.45,427.49,23,4725
DIA,20241230,1425,427.50,427.54,427.31,427.31,26,8768
DIA,20241230,1426,427.24,427.37,427.12,427.15,17,2600
DIA,20241230,1427,427.17,427.17,426.92,426.95,16,5097
DIA,20241230,1428,426.98,426.98,426.63,426.77,14,2500
DIA,20241230,1429,426.73,426.74,426.60,426.61,10,1413
DIA,20241230,1430,426.70,426.88,426.70,426.84,30,13008
DIA,20241230,1431,426.84,426.84,426.41,426.55,59,29671
DIA,20241230,1432,426.53,426.72,426.49,426.50,26,7422
DIA,20241230,1433,426.52,426.61,426.46,426.46,10,1560
DIA,20241230,1434,426.46,426.51,426.42,426.51,16,4068
DIA,20241230,1435,426.53,426.58,426.38,426.45,8,2277
DIA,20241230,1436,426.52,426.55,426.35,426.35,14,2419
DIA,20241230,1437,426.42,426.53,426.42,426.44,9,1429
DIA,20241230,1438,426.41,426.51,426.36,426.40,9,1124
DIA,20241230,1439,426.40,426.55,426.40,426.53,10,1400
DIA,20241230,1440,426.50,426.80,426.46,426.79,27,6300
DIA,20241230,1441,426.78,426.89,426.58,426.58,19,3300
DIA,20241230,1442,426.52,426.59,426.46,426.58,15,7947
DIA,20241230,1443,426.56,426.62,426.51,426.58,16,2924
DIA,20241230,1444,426.63,426.83,426.63,426.78,19,3915
DIA,20241230,1445,426.81,426.99,426.78,426.90,59,13810
DIA,20241230,1446,426.91,426.96,426.67,426.77,39,7659
DIA,20241230,1447,426.79,426.87,426.78,426.81,24,3995
DIA,20241230,1448,426.86,427.07,426.86,427.03,19,9265
DIA,20241230,1449,427.04,427.14,426.93,426.93,30,5659
DIA,20241230,1450,426.83,427.17,426.81,427.07,15,3151
DIA,20241230,1451,427.03,427.12,426.87,427.06,18,5127
DIA,20241230,1452,427.05,427.30,427.02,427.25,50,9855
DIA,20241230,1453,427.23,427.23,426.98,426.98,30,7827
DIA,20241230,1454,426.97,427.10,426.70,426.71,52,12477
DIA,20241230,1455,426.66,426.80,426.54,426.70,50,12024
DIA,20241230,1456,426.66,426.66,426.28,426.32,35,10749
DIA,20241230,1457,426.30,426.38,426.28,426.29,52,12303
DIA,20241230,1458,426.31,426.35,426.12,426.16,74,25772
DIA,20241230,1459,426.17,426.19,425.64,425.78,222,83718
DIA,20241230,1500,425.75,425.89,425.71,425.71,15,39075
DIA,20241230,1501,425.62,425.66,425.62,425.66,7,2300
DIA,20241230,1502,425.64,425.75,425.56,425.73,11,4752
DIA,20241230,1503,425.68,425.68,425.68,425.68,1,500
DIA,20241230,1504,425.76,425.76,425.76,425.76,1,200
DIA,20241230,1506,425.70,425.70,425.64,425.64,2,1050
DIA,20241230,1508,425.64,425.68,425.64,425.68,1,280
DIA,20241230,1509,425.72,425.74,425.72,425.74,3,1400
DIA,20241230,1511,425.73,425.73,425.70,425.70,2,300
DIA,20241230,1512,425.77,425.77,425.77,425.77,1,1000
DIA,20241231,0830,426.91,427.00,426.50,427.00,49,15257
DIA,20241231,0831,426.82,427.09,426.82,426.84,35,17616
DIA,20241231,0832,426.81,427.00,426.67,426.74,57,17508
DIA,20241231,0833,426.69,427.27,426.69,427.27,50,14943
DIA,20241231,0834,427.24,427.29,426.91,426.91,67,19575
DIA,20241231,0835,426.88,427.09,426.80,427.09,61,15372
DIA,20241231,0836,427.09,427.09,426.87,426.91,22,6640
DIA,20241231,0837,426.93,427.17,426.93,427.08,28,4665
DIA,20241231,0838,426.97,426.99,426.52,426.72,52,20758
DIA,20241231,0839,426.74,426.82,426.60,426.60,55,22500
DIA,20241231,0840,426.58,426.65,426.24,426.24,61,15501
DIA,20241231,0841,426.26,426.49,426.26,426.49,68,15142
DIA,20241231,0842,426.49,426.51,426.35,426.50,23,5328
DIA,20241231,0843,426.52,426.82,426.48,426.63,42,17022
DIA,20241231,0844,426.71,426.75,426.62,426.68,11,2378
DIA,20241231,0845,426.69,426.87,426.65,426.65,6,750
DIA,20241231,0846,426.64,427.02,426.64,427.02,8,1000
DIA,20241231,0847,427.12,427.16,427.02,427.15,14,5000
DIA,20241231,0848,427.16,427.20,427.06,427.07,21,4800
DIA,20241231,0849,427.14,427.14,426.96,426.96,18,2726
DIA,20241231,0850,426.96,426.97,426.35,426.35,26,3100
DIA,20241231,0851,426.36,426.49,426.33,426.41,13,3300
DIA,20241231,0852,426.39,426.63,426.33,426.56,8,1000
DIA,20241231,0853,426.47,426.49,426.38,426.42,15,6589
DIA,20241231,0854,426.33,426.64,426.29,426.64,12,2700
DIA,20241231,0855,426.73,426.84,426.73,426.81,9,3385
DIA,20241231,0856,426.82,426.90,426.75,426.84,11,6152
DIA,20241231,0857,426.85,427.17,426.85,427.15,11,4957
DIA,20241231,0858,427.11,427.16,427.07,427.14,13,3409
DIA,20241231,0859,427.20,427.31,427.18,427.30,21,5904
DIA,20241231,0900,427.25,427.50,427.21,427.43,41,11199
DIA,20241231,0901,427.48,427.48,427.38,427.41,14,2784
DIA,20241231,0902,427.52,427.73,427.52,427.60,16,5139
DIA,20241231,0903,427.64,427.64,427.33,427.42,18,4474
DIA,20241231,0904,427.42,427.42,427.17,427.19,19,3293
DIA,20241231,0905,427.16,427.33,427.16,427.31,9,2816
DIA,20241231,0906,427.13,427.29,427.03,427.05,13,2851
DIA,20241231,0907,426.91,426.91,426.48,426.48,13,2835
DIA,20241231,0908,426.58,426.58,426.33,426.55,17,2672
DIA,20241231,0909,426.53,426.57,426.36,426.36,14,3242
DIA,20241231,0910,426.42,426.50,426.42,426.47,3,375
DIA,20241231,0911,426.56,426.63,426.37,426.37,13,2184
DIA,20241231,0912,426.33,426.53,426.30,426.53,15,4572
DIA,20241231,0913,426.64,426.83,426.60,426.78,7,1635
DIA,20241231,0914,426.74,426.74,426.66,426.74,7,1415
DIA,20241231,0915,426.78,426.82,426.69,426.82,3,300
DIA,20241231,0916,426.73,427.14,426.73,427.10,9,2487
DIA,20241231,0917,427.11,427.11,427.01,427.01,10,2300
DIA,20241231,0918,427.07,427.35,427.07,427.35,14,5960
DIA,20241231,0919,427.35,427.35,427.29,427.34,3,400
DIA,20241231,0920,427.29,427.32,427.16,427.32,10,2700
DIA,20241231,0921,427.34,427.34,427.19,427.19,5,769
DIA,20241231,0922,427.29,427.47,427.24,427.33,10,1415
DIA,20241231,0923,427.39,427.40,427.28,427.37,6,2350
DIA,20241231,0924,427.40,427.40,427.31,427.34,3,2143
DIA,20241231,0925,427.33,427.33,427.22,427.22,3,400
DIA,20241231,0926,427.32,427.41,427.32,427.39,7,1798
DIA,20241231,0927,427.45,427.50,427.26,427.26,6,1955
DIA,20241231,0928,427.40,427.40,426.75,427.17,153,25860
DIA,20241231,0929,427.16,427.22,426.90,426.95,35,6824
DIA,20241231,0930,426.93,426.94,426.78,426.93,64,16555
DIA,20241231,0931,426.95,427.00,426.89,426.99,16,5150
DIA,20241231,0932,427.02,427.11,426.89,426.89,19,4650
DIA,20241231,0933,426.71,426.71,426.46,426.46,14,4189
DIA,20241231,0934,426.35,426.41,426.12,426.12,27,7300
DIA,20241231,0935,426.24,426.40,426.20,426.40,21,3401
DIA,20241231,0936,426.43,426.71,426.43,426.69,31,8852
DIA,20241231,0937,426.64,426.64,426.44,426.59,14,5400
DIA,20241231,0938,426.66,426.76,426.66,426.75,7,1600
DIA,20241231,0939,426.77,426.95,426.77,426.95,11,2197
DIA,20241231,0940,426.85,426.85,426.62,426.73,17,7291
DIA,20241231,0941,426.63,426.68,426.57,426.57,11,1748
DIA,20241231,0942,426.61,426.61,426.55,426.56,4,750
DIA,20241231,0943,426.54,426.58,426.49,426.52,6,1517
DIA,20241231,0944,426.58,426.61,426.46,426.46,10,1551
DIA,20241231,0945,426.46,426.47,426.43,426.43,6,1102
DIA,20241231,0946,426.42,426.42,426.28,426.31,9,1600
DIA,20241231,0947,426.41,426.49,426.27,426.49,20,5164
DIA,20241231,0948,426.54,426.65,426.52,426.65,3,600
DIA,20241231,0949,426.53,426.53,426.39,426.40,4,900
DIA,20241231,0950,426.40,426.58,426.40,426.51,9,1250
DIA,20241231,0951,426.49,426.69,426.49,426.69,7,1600
DIA,20241231,0952,426.75,426.76,426.73,426.75,4,1405
DIA,20241231,0953,426.77,426.77,426.55,426.55,7,3734
DIA,20241231,0954,426.63,426.63,426.61,426.62,3,1305
DIA,20241231,0955,426.60,426.60,426.54,426.54,3,780
DIA,20241231,0956,426.51,426.54,426.49,426.49,3,300
DIA,20241231,0957,426.45,426.57,426.45,426.53,7,900
DIA,20241231,0958,426.52,426.52,426.36,426.39,10,2457
DIA,20241231,0959,426.37,426.37,426.29,426.30,13,2820
DIA,20241231,1000,426.35,426.35,426.18,426.19,18,3998
DIA,20241231,1001,426.14,426.19,426.07,426.11,20,4623
DIA,20241231,1002,426.09,426.14,426.04,426.06,34,6985
DIA,20241231,1003,426.04,426.11,425.76,425.76,28,8125
DIA,20241231,1004,425.59,425.68,425.44,425.56,53,14218
DIA,20241231,1005,425.58,425.59,425.43,425.53,19,4809
DIA,20241231,1006,425.53,425.82,425.51,425.58,17,3600
DIA,20241231,1007,425.52,425.60,425.41,425.60,14,2565
DIA,20241231,1008,425.67,425.67,425.43,425.48,18,3200
DIA,20241231,1009,425.51,425.77,425.51,425.72,10,2077
DIA,20241231,1010,425.77,425.84,425.44,425.46,31,4711
DIA,20241231,1011,425.46,425.54,425.41,425.50,23,4672
DIA,20241231,1012,425.51,425.54,425.44,425.48,15,3347
DIA,20241231,1013,425.53,425.76,425.53,425.74,20,4500
DIA,20241231,1014,425.74,425.84,425.74,425.84,16,3650
DIA,20241231,1015,425.80,425.85,425.58,425.61,16,3935
DIA,20241231,1016,425.67,425.92,425.66,425.84,20,9636
DIA,20241231,1017,425.87,426.00,425.85,425.91,18,5400
DIA,20241231,1018,425.91,426.05,425.80,425.82,29,7918
DIA,20241231,1019,425.75,425.80,425.43,425.44,24,6139
DIA,20241231,1020,425.37,425.44,425.21,425.42,33,9408
DIA,20241231,1021,425.44,425.61,425.44,425.58,17,3850
DIA,20241231,1022,425.61,425.61,425.39,425.50,31,6530
DIA,20241231,1023,425.48,425.80,425.47,425.77,42,7684
DIA,20241231,1024,425.69,425.69,425.39,425.41,24,11554
DIA,20241231,1025,425.39,425.48,425.37,425.37,26,5517
DIA,20241231,1026,425.40,425.47,425.32,425.40,27,7518
DIA,20241231,1027,425.40,425.51,425.33,425.50,28,5620
DIA,20241231,1028,425.40,425.42,425.25,425.33,18,6000
DIA,20241231,1029,425.31,425.43,425.31,425.31,26,6419
DIA,20241231,1030,425.26,425.34,425.23,425.28,25,6576
DIA,20241231,1031,425.22,425.29,425.03,425.29,62,14206
DIA,20241231,1032,425.26,425.29,425.15,425.15,31,8159
DIA,20241231,1033,425.10,425.24,425.04,425.22,37,8429
DIA,20241231,1034,425.20,425.26,425.11,425.26,22,5400
DIA,20241231,1035,425.25,425.31,425.15,425.28,22,6041
DIA,20241231,1036,425.25,425.38,425.25,425.27,23,5166
DIA,20241231,1037,425.21,425.24,425.10,425.21,22,8168
DIA,20241231,1038,425.21,425.26,425.14,425.19,51,11945
DIA,20241231,1039,425.19,425.25,425.13,425.16,26,5971
DIA,20241231,1040,425.15,425.22,425.01,425.20,39,10332
DIA,20241231,1041,425.22,425.24,425.10,425.22,23,9443
DIA,20241231,1042,425.24,425.49,425.21,425.46,21,6406
DIA,20241231,1043,425.44,425.60,425.44,425.51,21,5804
DIA,20241231,1044,425.40,425.56,425.40,425.54,16,4632
DIA,20241231,1045,425.49,425.71,425.49,425.59,17,5128
DIA,20241231,1046,425.55,425.55,425.17,425.23,44,14334
DIA,20241231,1047,425.26,425.41,425.26,425.33,23,5400
DIA,20241231,1048,425.33,425.57,425.32,425.55,21,4439
DIA,20241231,1049,425.57,425.57,425.43,425.53,16,4400
DIA,20241231,1050,425.51,425.61,425.50,425.58,51,7933
DIA,20241231,1051,425.57,425.59,425.40,425.43,51,12508
DIA,20241231,1052,425.43,425.43,425.09,425.20,48,13676
DIA,20241231,1053,425.20,425.27,425.16,425.17,22,6453
DIA,20241231,1054,425.13,425.23,425.13,425.17,12,4805
DIA,20241231,1055,425.13,425.13,424.92,425.00,31,7243
DIA,20241231,1056,424.93,425.05,424.92,425.03,21,4495
DIA,20241231,1057,425.07,425.17,425.07,425.07,16,3942
DIA,20241231,1058,425.07,425.07,424.93,424.93,23,4513
DIA,20241231,1059,424.90,425.05,424.88,425.05,34,9448
DIA,20241231,1100,424.99,425.01,424.82,424.85,23,5326
DIA,20241231,1101,424.81,424.88,424.70,424.75,35,11878
DIA,20241231,1102,424.77,424.79,424.53,424.62,38,8569
DIA,20241231,1103,424.67,424.97,424.65,424.97,26,5600
DIA,20241231,1104,424.98,424.99,424.90,424.91,18,7227
DIA,20241231,1105,424.86,425.10,424.86,424.95,44,9512
DIA,20241231,1106,424.94,424.98,424.85,424.96,40,7323
DIA,20241231,1107,424.95,425.06,424.92,424.96,13,3199
DIA,20241231,1108,424.94,425.06,424.94,425.06,7,1820
DIA,20241231,1109,425.10,425.18,425.10,425.13,8,1550
DIA,20241231,1110,425.16,425.19,425.06,425.09,14,3738
DIA,20241231,1111,425.03,425.05,424.88,424.88,45,13433
DIA,20241231,1112,424.85,424.85,424.71,424.78,19,3750
DIA,20241231,1113,424.73,424.90,424.73,424.86,7,1718
DIA,20241231,1114,424.88,424.97,424.88,424.93,10,1857
DIA,20241231,1115,424.87,424.94,424.84,424.90,20,4472
DIA,20241231,1116,424.89,425.06,424.89,425.06,9,2150
DIA,20241231,1117,424.99,424.99,424.91,424.91,9,2300
DIA,20241231,1118,424.91,425.07,424.91,425.07,13,3503
DIA,20241231,1119,425.09,425.17,425.07,425.12,13,2432
DIA,20241231,1120,425.10,425.14,425.01,425.05,12,2527
DIA,20241231,1121,425.05,425.06,424.66,424.70,52,12624
DIA,20241231,1122,424.65,424.75,424.63,424.69,21,4748
DIA,20241231,1123,424.61,424.65,424.47,424.47,16,3352
DIA,20241231,1124,424.48,424.65,424.48,424.64,23,5092
DIA,20241231,1125,424.67,424.76,424.67,424.76,7,1613
DIA,20241231,1126,424.76,424.87,424.76,424.83,9,3590
DIA,20241231,1127,424.78,424.78,424.51,424.58,24,6699
DIA,20241231,1128,424.61,424.63,424.53,424.58,12,2850
DIA,20241231,1129,424.59,424.59,424.42,424.47,20,5627
DIA,20241231,1130,424.46,424.53,424.42,424.52,12,1900
DIA,20241231,1131,424.46,424.53,424.44,424.44,10,2000
DIA,20241231,1132,424.48,424.48,424.20,424.23,29,5976
DIA,20241231,1133,424.20,424.24,424.14,424.15,14,3900
DIA,20241231,1134,424.18,424.36,424.16,424.36,22,5353
DIA,20241231,1135,424.32,424.32,424.20,424.23,10,3700
DIA,20241231,1136,424.25,424.33,424.18,424.24,13,2500
DIA,20241231,1137,424.19,424.33,424.19,424.26,8,1518
DIA,20241231,1138,424.27,424.28,424.17,424.17,18,4814
DIA,20241231,1139,424.18,424.25,424.16,424.25,12,4068
DIA,20241231,1140,424.26,424.26,424.20,424.25,11,2952
DIA,20241231,1141,424.27,424.46,424.21,424.35,11,4333
DIA,20241231,1142,424.41,424.41,424.27,424.30,9,3658
DIA,20241231,1143,424.32,424.55,424.32,424.50,6,1000
DIA,20241231,1144,424.56,424.57,424.53,424.55,5,1400
DIA,20241231,1145,424.45,424.53,424.40,424.40,9,1700
DIA,20241231,1146,424.37,424.40,424.35,424.37,10,2100
DIA,20241231,1147,424.36,424.68,424.36,424.65,19,3366
DIA,20241231,1148,424.68,424.71,424.60,424.60,12,1720
DIA,20241231,1149,424.59,424.69,424.53,424.57,21,3635
DIA,20241231,1150,424.58,424.63,424.54,424.60,9,1750
DIA,20241231,1151,424.59,424.80,424.59,424.68,11,2455
DIA,20241231,1152,424.63,424.64,424.56,424.62,7,1818
DIA,20241231,1153,424.65,424.77,424.65,424.71,12,2618
DIA,20241231,1154,424.74,425.05,424.74,425.03,10,2893
DIA,20241231,1155,425.09,425.19,425.09,425.09,8,1719
DIA,20241231,1156,425.32,425.34,425.19,425.21,14,3029
DIA,20241231,1157,425.25,425.34,425.18,425.20,26,7849
DIA,20241231,1158,425.25,425.55,425.22,425.48,25,6426
DIA,20241231,1159,425.64,425.67,425.63,425.67,7,1114
DIA,20241231,1200,425.67,425.68,425.30,425.32,34,9857
DIA,20241231,1201,425.35,425.53,425.31,425.50,14,3600
DIA,20241231,1202,425.48,425.63,425.48,425.58,24,5550
DIA,20241231,1203,425.53,425.54,425.32,425.36,31,8374
DIA,20241231,1204,425.47,425.53,425.45,425.53,7,1300
DIA,20241231,1205,425.50,425.56,425.42,425.54,16,5095
DIA,20241231,1206,425.54,425.54,425.31,425.45,14,4213
DIA,20241231,1207,425.51,425.78,425.51,425.69,13,1943
DIA,20241231,1208,425.66,425.72,425.55,425.55,13,1786
DIA,20241231,1209,425.53,425.53,425.40,425.46,13,3300
DIA,20241231,1210,425.45,425.50,425.36,425.50,8,1100
DIA,20241231,1211,425.39,425.48,425.33,425.35,23,3506
DIA,20241231,1212,425.33,425.38,425.28,425.28,11,2707
DIA,20241231,1213,425.38,425.38,424.93,425.01,19,3500
DIA,20241231,1214,425.02,425.14,425.02,425.10,12,4256
DIA,20241231,1215,425.06,425.07,424.96,424.96,18,3967
DIA,20241231,1216,424.99,425.19,424.99,425.19,9,3500
DIA,20241231,1217,425.19,425.19,424.98,425.05,9,1600
DIA,20241231,1218,424.98,424.98,424.92,424.94,8,1131
DIA,20241231,1219,424.91,424.93,424.72,424.76,28,5049
DIA,20241231,1220,424.73,424.73,424.65,424.66,11,2901
DIA,20241231,1221,424.63,424.63,424.26,424.34,25,5691
DIA,20241231,1222,424.23,424.28,424.17,424.28,16,3674
DIA,20241231,1223,424.23,424.30,424.23,424.24,3,1078
DIA,20241231,1224,424.24,424.24,424.06,424.08,14,2654
DIA,20241231,1225,424.11,424.17,424.09,424.17,4,700
DIA,20241231,1226,424.35,424.42,424.21,424.21,6,634
DIA,20241231,1227,424.21,424.21,424.07,424.08,16,4860
DIA,20241231,1228,424.03,424.33,424.03,424.30,9,2506
DIA,20241231,1229,424.24,424.32,424.18,424.30,8,2135
DIA,20241231,1230,424.19,424.23,424.18,424.19,9,2469
DIA,20241231,1231,424.43,424.45,424.34,424.41,12,2970
DIA,20241231,1232,424.43,424.49,424.43,424.44,11,2029
DIA,20241231,1233,424.51,424.56,424.47,424.52,17,6003
DIA,20241231,1234,424.56,424.82,424.56,424.62,13,2402
DIA,20241231,1235,424.63,424.66,424.49,424.51,9,1777
DIA,20241231,1236,424.54,424.55,424.50,424.52,8,1600
DIA,20241231,1237,424.38,424.44,424.36,424.44,6,2100
DIA,20241231,1238,424.53,424.64,424.53,424.58,7,1325
DIA,20241231,1239,424.69,424.73,424.65,424.73,4,500
DIA,20241231,1240,424.78,424.94,424.78,424.94,3,981
DIA,20241231,1241,424.86,424.86,424.86,424.86,1,300
DIA,20241231,1242,424.89,424.89,424.86,424.86,2,602
DIA,20241231,1243,425.02,425.08,425.01,425.03,10,2305
DIA,20241231,1244,425.08,425.12,424.95,425.11,16,3442
DIA,20241231,1245,425.12,425.12,425.10,425.12,3,662
DIA,20241231,1246,425.04,425.14,425.04,425.13,3,300
DIA,20241231,1247,425.12,425.15,425.02,425.02,5,1265
DIA,20241231,1248,425.08,425.26,425.08,425.26,3,639
DIA,20241231,1249,425.16,425.28,425.16,425.19,9,2225
DIA,20241231,1250,425.20,425.48,425.19,425.38,23,5782
DIA,20241231,1251,425.32,425.32,425.13,425.14,6,1448
DIA,20241231,1252,425.15,425.16,425.02,425.11,14,3252
DIA,20241231,1253,425.11,425.11,424.98,425.07,5,1101
DIA,20241231,1254,425.03,425.04,425.02,425.04,3,700
DIA,20241231,1255,425.03,425.03,425.03,425.03,1,200
DIA,20241231,1256,424.98,425.00,424.95,425.00,5,1525
DIA,20241231,1257,424.98,424.98,424.77,424.80,8,1420
DIA,20241231,1258,424.81,424.88,424.81,424.82,6,1215
DIA,20241231,1259,424.76,424.80,424.74,424.75,9,1500
DIA,20241231,1300,424.67,424.73,424.65,424.73,20,5301
DIA,20241231,1301,424.77,424.83,424.73,424.78,6,1165
DIA,20241231,1302,424.71,424.71,424.43,424.43,7,1714
DIA,20241231,1303,424.23,424.49,424.23,424.49,10,2718
DIA,20241231,1304,424.47,424.57,424.41,424.51,9,4452
DIA,20241231,1305,424.52,424.62,424.52,424.62,4,2107
DIA,20241231,1306,424.64,424.79,424.64,424.79,9,1790
DIA,20241231,1307,424.80,424.84,424.72,424.84,7,800
DIA,20241231,1308,424.94,425.12,424.94,425.12,8,1522
DIA,20241231,1309,425.01,425.09,424.97,425.09,10,4775
DIA,20241231,1310,425.13,425.28,425.13,425.18,23,8153
DIA,20241231,1311,425.19,425.31,425.19,425.20,10,3710
DIA,20241231,1312,425.20,425.30,425.18,425.24,6,2510
DIA,20241231,1313,425.33,425.33,425.25,425.29,7,1166
DIA,20241231,1314,425.38,425.41,425.33,425.33,9,1711
DIA,20241231,1315,425.37,425.37,425.25,425.26,5,700
DIA,20241231,1316,425.17,425.17,424.98,424.98,7,1975
DIA,20241231,1317,424.98,424.98,424.75,424.79,9,4200
DIA,20241231,1318,424.71,424.84,424.63,424.71,10,6090
DIA,20241231,1319,424.68,424.68,424.58,424.58,4,1715
DIA,20241231,1320,424.50,424.53,424.35,424.39,8,2617
DIA,20241231,1321,424.41,424.52,424.28,424.30,15,4010
DIA,20241231,1322,424.25,424.37,424.25,424.35,15,14458
DIA,20241231,1323,424.44,424.72,424.40,424.60,15,4700
DIA,20241231,1324,424.57,424.63,424.45,424.58,20,4175
DIA,20241231,1325,424.54,424.68,424.54,424.63,9,2505
DIA,20241231,1326,424.71,424.84,424.67,424.74,21,6529
DIA,20241231,1327,424.73,424.73,424.64,424.69,3,500
DIA,20241231,1328,424.60,424.69,424.56,424.69,6,1200
DIA,20241231,1329,424.63,424.63,424.47,424.50,12,2733
DIA,20241231,1330,424.49,424.49,424.38,424.40,5,1802
DIA,20241231,1331,424.47,424.47,424.47,424.47,1,450
DIA,20241231,1332,424.40,424.42,424.34,424.40,5,850
DIA,20241231,1333,424.35,424.42,424.31,424.37,7,3093
DIA,20241231,1334,424.38,424.38,424.35,424.35,3,400
DIA,20241231,1335,424.41,424.47,424.40,424.44,32,11773
DIA,20241231,1336,424.47,424.48,424.35,424.41,7,2100
DIA,20241231,1337,424.42,424.69,424.42,424.69,9,1982
DIA,20241231,1338,424.66,424.66,424.62,424.62,2,500
DIA,20241231,1339,424.72,424.75,424.65,424.70,8,800
DIA,20241231,1340,424.71,424.73,424.42,424.42,9,1400
DIA,20241231,1341,424.45,424.50,424.35,424.35,6,830
DIA,20241231,1342,424.26,424.26,424.11,424.11,11,2453
DIA,20241231,1343,424.11,424.19,424.08,424.17,7,1165
DIA,20241231,1344,424.16,424.34,424.16,424.26,4,1060
DIA,20241231,1345,424.44,424.56,424.36,424.56,11,2293
DIA,20241231,1346,424.49,424.50,424.36,424.50,6,1000
DIA,20241231,1347,424.47,424.47,424.43,424.43,5,1400
DIA,20241231,1348,424.42,424.53,424.42,424.49,10,1832
DIA,20241231,1349,424.46,424.57,424.39,424.39,6,1001
DIA,20241231,1350,424.42,424.57,424.42,424.53,5,700
DIA,20241231,1352,424.58,424.92,424.58,424.88,8,1232
DIA,20241231,1353,425.00,425.00,424.86,424.86,5,4100
DIA,20241231,1354,424.84,424.84,424.68,424.72,4,1500
DIA,20241231,1355,424.72,424.82,424.72,424.82,4,1300
DIA,20241231,1356,424.85,424.98,424.85,424.98,5,1320
DIA,20241231,1357,424.95,425.14,424.95,425.14,7,1767
DIA,20241231,1358,425.14,425.15,425.13,425.15,2,1490
DIA,20241231,1359,425.14,425.19,425.12,425.12,9,2625
DIA,20241231,1400,425.12,425.12,425.01,425.10,10,3332
DIA,20241231,1401,425.07,425.07,425.05,425.07,4,500
DIA,20241231,1402,425.11,425.14,425.08,425.14,5,1371
DIA,20241231,1403,425.07,425.14,425.02,425.14,6,1500
DIA,20241231,1404,425.03,425.12,425.03,425.12,4,1210
DIA,20241231,1405,425.10,425.18,425.10,425.18,4,700
DIA,20241231,1406,425.17,425.45,425.17,425.37,31,6882
DIA,20241231,1407,425.38,425.41,425.32,425.34,6,1101
DIA,20241231,1408,425.34,425.41,425.30,425.32,7,1233
DIA,20241231,1409,425.31,425.37,425.30,425.31,7,1455
DIA,20241231,1410,425.36,425.36,425.18,425.19,14,6229
DIA,20241231,1411,425.07,425.21,424.94,425.02,19,6480
DIA,20241231,1412,424.97,424.97,424.86,424.86,8,3700
DIA,20241231,1413,424.86,424.86,424.58,424.59,21,6051
DIA,20241231,1414,424.57,424.65,424.55,424.61,8,1678
DIA,20241231,1415,424.58,424.71,424.57,424.66,11,1995
DIA,20241231,1416,424.53,424.75,424.53,424.71,15,3398
DIA,20241231,1417,424.74,424.87,424.73,424.80,7,1623
DIA,20241231,1418,424.76,425.01,424.76,424.87,34,11704
DIA,20241231,1419,424.87,424.99,424.87,424.98,5,1150
DIA,20241231,1420,425.03,425.09,424.98,425.09,11,4133
DIA,20241231,1421,425.11,425.26,425.11,425.26,7,1000
DIA,20241231,1422,425.20,425.47,425.20,425.47,26,4902
DIA,20241231,1423,425.49,425.55,425.40,425.40,16,6604
DIA,20241231,1424,425.44,425.45,425.15,425.15,6,1000
DIA,20241231,1425,425.13,425.45,425.03,425.45,18,6800
DIA,20241231,1426,425.50,425.71,425.50,425.64,29,7595
DIA,20241231,1427,425.47,425.50,425.33,425.49,16,2053
DIA,20241231,1428,425.46,425.51,425.38,425.50,8,1406
DIA,20241231,1429,425.63,425.74,425.63,425.70,7,1032
DIA,20241231,1430,425.76,425.78,425.50,425.58,24,5521
DIA,20241231,1431,425.43,425.58,425.26,425.58,18,2508
DIA,20241231,1432,425.58,425.58,425.46,425.46,15,4345
DIA,20241231,1433,425.47,425.47,425.19,425.24,24,4900
DIA,20241231,1434,425.16,425.35,425.15,425.29,9,1200
DIA,20241231,1435,425.40,425.82,425.36,425.79,29,6444
DIA,20241231,1436,425.78,425.87,425.62,425.67,21,4290
DIA,20241231,1437,425.63,425.63,425.26,425.26,6,2350
DIA,20241231,1438,425.21,425.39,425.20,425.39,10,1600
DIA,20241231,1439,425.32,425.41,425.19,425.26,12,2150
DIA,20241231,1440,425.16,425.18,425.02,425.07,9,3200
DIA,20241231,1441,425.16,425.30,425.15,425.27,26,5193
DIA,20241231,1442,425.34,425.34,425.12,425.24,20,4800
DIA,20241231,1443,425.17,425.34,425.17,425.34,8,1441
DIA,20241231,1444,425.26,425.26,425.10,425.11,4,600
DIA,20241231,1445,425.05,425.14,424.87,424.91,18,3513
DIA,20241231,1446,424.81,425.05,424.74,425.02,27,5995
DIA,20241231,1447,425.04,425.51,425.04,425.43,32,10562
DIA,20241231,1448,425.54,425.63,425.43,425.61,18,3468
DIA,20241231,1449,425.60,425.78,425.56,425.69,42,10315
DIA,20241231,1450,425.64,425.64,425.24,425.51,76,15383
DIA,20241231,1451,425.47,425.75,425.46,425.57,22,4572
DIA,20241231,1452,425.57,425.70,425.34,425.39,30,5588
DIA,20241231,1453,425.42,425.42,425.09,425.18,35,5311
DIA,20241231,1454,425.23,425.44,425.15,425.15,44,10028
DIA,20241231,1455,425.12,425.29,424.85,424.88,76,19069
DIA,20241231,1456,424.91,425.28,424.91,425.05,34,11317
DIA,20241231,1457,425.02,425.32,424.98,425.32,41,7744
DIA,20241231,1458,425.33,425.33,425.09,425.19,40,7303
DIA,20241231,1459,425.15,425.61,425.15,425.50,217,96459
DIA,20241231,1500,425.50,425.50,425.25,425.43,6,20319
DIA,20241231,1503,425.41,425.41,425.41,425.41,1,1000
DIA,20241231,1504,425.52,425.52,425.52,425.52,1,424
DIA,20241231,1509,425.56,425.62,425.56,425.62,2,240
DIA,20241231,1510,425.60,425.62,425.60,425.62,2,200
DIA,20241231,1511,425.50,425.50,425.50,425.50,1,104
DIA,20241231,1514,425.58,425.58,425.50,425.50,7,3127