Stock Ticker
- (079650) 서산
- Description: 기업개요
동사는 1974년 콘크리트제품 생산 및 판매를 목적으로 설립되어 코스닥 시장에 2005년 상장됨.
콘크리트제품제조 사업부문에서 레미콘, 한전주, 통신주, 고강도파일, 흄관 등을 생산하며, 에너지솔루션 사업부문에서 전기자동차충전기 사업을 영위하고 있음.
레미콘은 시간제한적 특성으로 광주권역 중심의 지역형 산업이며, 2차제품은 다품종 소량생산 체제로 건설경기와 전력산업 정책의 영향을 받고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,130 | 7,330 | 8,560 | 7,320 |
| 20261019 | 7,860 | 8,130 | 8,640 | 7,830 |
| 20261016 | 6,850 | 8,030 | 8,540 | 6,630 |
| 20261015 | 6,990 | 6,570 | 8,130 | 6,460 |
| 20261014 | 8,780 | 7,300 | 9,190 | 6,870 |
| 20261013 | 7,530 | 8,780 | 8,780 | 7,250 |
| 20261012 | 5,910 | 6,760 | 6,760 | 5,790 |
| 20261008 | 5,430 | 5,200 | 5,430 |
| 20261007 | 5,640 | 5,400 | 5,650 | 5,310 |
| 20261006 | 5,640 | 5,610 | 5,730 | 5,410 |
| 20261002 | 5,680 | 5,600 | 6,080 | 5,540 |
| 20261001 | 5,760 | 5,610 | 5,760 | 5,470 |
| 20260930 | 6,030 | 5,760 | 6,180 | 5,700 |
| 20260929 | 6,500 | 6,010 | 6,630 | 6,010 |
| 20260928 | 6,330 | 6,550 | 6,710 | 6,060 |
| 20260923 | 6,000 | 6,240 | 6,300 | 5,850 |
| 20260922 | 6,160 | 5,850 | 6,180 | 5,850 |
| 20260921 | 6,400 | 6,010 | 6,430 | 5,970 |
| 20260918 | 6,550 | 6,370 | 6,990 | 6,320 |
| 20260917 | 6,580 | 6,440 | 6,680 | 6,350 |
| 20260916 | 6,730 | 6,570 | 6,880 | 6,240 |
| 20260915 | 6,490 | 6,470 | 7,100 | 6,370 |
| 20260914 | 6,970 | 6,510 | 7,030 | 6,500 |
| 20260911 | 7,840 | 7,160 | 8,030 | 7,160 |
| 20260910 | 7,830 | 8,040 | 8,460 | 7,490 |
| 20260909 | 7,780 | 7,830 | 9,000 | 7,690 |
| 20260908 | 6,710 | 7,680 | 8,450 | 6,200 |
| 20260907 | 6,660 | 6,710 | 7,250 | 6,520 |
| 20260904 | 7,400 | 6,730 | 7,750 | 6,550 |
| 20260903 | 7,190 | 7,570 | 8,600 | 6,600 |
| 20260902 | 5,360 | 6,790 | 6,790 | 5,200 |
| 20260901 | 5,190 | 5,230 | 5,720 | 5,030 |
| 20260831 | 5,180 | 5,210 | 5,750 | 4,970 |
| 20260828 | 4,750 | 5,070 | 5,710 | 4,620 |
| 20260827 | 4,800 | 4,750 | 4,955 | 4,615 |
| 20260826 | 4,795 | 4,670 | 4,980 | 4,530 |
| 20260825 | 4,760 | 4,740 | 4,810 | 4,445 |
| 20260824 | 4,900 | 4,755 | 5,260 | 4,710 |
| 20260821 | 5,390 | 4,900 | 5,920 | 4,895 |
| 20260820 | 4,705 | 5,380 | 5,950 | 4,585 |
| 20260819 | 4,830 | 4,630 | 4,830 | 4,580 |
| 20260818 | 5,100 | 4,920 | 5,290 | 4,800 |
| 20260814 | 5,330 | 4,945 | 5,400 | 4,845 |
| 20260813 | 6,100 | 5,240 | 6,760 | 5,200 |
| 20260812 | 5,180 | 6,280 | 6,700 | 5,060 |
| 20260811 | 4,100 | 5,240 | 5,240 | 3,920 |
| 20260810 | 4,160 | 4,035 | 4,400 | 3,775 |
| 20260807 | 4,260 | 4,040 | 4,295 | 3,860 |
| 20260806 | 4,410 | 4,175 | 4,570 | 4,135 |
| 20260805 | 4,435 | 4,410 | 4,750 | 4,355 |
| 20260804 | 4,360 | 4,300 | 4,425 | 4,205 |
| 20260803 | 4,220 | 4,250 | 4,700 | 4,215 |
| 20260731 | 4,240 | 4,250 | 4,875 | 3,945 |
| 20260730 | 3,630 | 4,205 | 4,205 | 3,395 |
| 20260729 | 3,530 | 3,235 | 3,625 | 3,120 |
| 20260728 | 3,800 | 3,490 | 3,980 | 3,420 |
| 20260727 | 3,850 | 3,910 | 4,345 | 3,685 |
| 20260724 | 4,200 | 3,800 | 4,200 | 3,725 |
| 20260723 | 4,490 | 4,235 | 4,490 | 4,045 |
| 20260722 | 4,380 | 4,190 | 4,575 | 4,050 |
| 20260721 | 4,195 | 4,255 | 4,710 | 4,050 |
| 20260720 | 3,900 | 4,100 | 4,890 | 3,740 |
| 20260716 | 5,290 | 4,090 | 5,550 | 3,900 |
| 20260715 | 5,700 | 5,290 | 5,810 | 5,230 |
| 20260714 | 5,640 | 5,530 | 6,250 | 5,410 |
| 20260713 | 5,550 | 5,610 | 6,600 | 5,250 |
| 20260710 | 5,200 | 5,580 | 6,580 | 4,945 |
| 20260709 | 5,250 | 5,150 | 5,830 | 4,865 |
| 20260708 | 5,160 | 5,380 | 6,090 | 4,700 |
| 20260707 | 3,455 | 4,775 | 4,775 | 3,370 |
| 20260706 | 3,335 | 3,675 | 3,980 | 3,120 |
| 20260703 | 3,535 | 3,235 | 4,045 | 3,110 |
| 20260702 | 4,715 | 3,575 | 4,715 | 3,340 |
| 20260701 | 4,350 | 4,765 | 5,310 | 4,140 |
| 20260630 | 4,220 | 4,265 | 4,640 | 3,780 |
| 20260629 | 5,570 | 4,255 | 6,500 | 4,145 |
| 20260626 | 5,960 | 5,570 | 7,160 | 4,730 |
| 20260625 | 9,740 | 5,690 | 10,300 | 5,690 |
| 20260624 | 8,120 | 8,120 | 8,120 | 8,120 |
| 20260623 | 7,430 | 8,120 | 8,120 | 7,230 |
| 20260622 | 5,430 | 6,250 | 6,250 | 4,970 |
| 20260619 | 4,815 | 4,815 | 4,815 | 4,815 |
| 20260618 | 4,140 | 4,815 | 4,815 | 3,475 |
| 20260617 | 3,600 | 3,705 | 3,705 | 3,010 |
| 20260616 | 2,850 | 2,850 | 2,850 | 2,475 |
| 20260615 | 2,195 | 2,195 | 2,195 | 2,195 |
| 20260612 | 1,500 | 1,690 | 1,690 | 1,407 |
| 20260611 | 1,599 | 1,300 | 1,653 | 1,273 |
| 20260608 | 1,074 | 1,055 | 1,080 | 1,015 |
| 20260605 | 1,095 | 1,074 | 1,126 | 1,016 |
| 20260604 | 1,025 | 1,095 | 1,127 | 1,025 |
| 20260602 | 1,025 | 1,025 | 1,026 | 971 |
| 20260601 | 1,040 | 1,025 | 1,071 | 980 |
| 20260529 | 1,136 | 1,045 | 1,146 | 1,020 |
| 20260528 | 1,183 | 1,149 | 1,250 | 1,100 |
| 20260527 | 1,217 | 1,183 | 1,218 | 1,171 |
| 20260526 | 1,201 | 1,227 | 1,245 | 1,187 |
| 20260522 | 1,209 | 1,201 | 1,229 | 1,174 |
| 20260521 | 1,194 | 1,229 | 1,229 | 1,190 |
| 20260520 | 1,171 | 1,194 | 1,215 | 1,145 |
| 20260519 | 1,255 | 1,171 | 1,255 | 1,170 |
| 20260518 | 1,211 | 1,214 | 1,259 | 1,170 |
| 20260515 | 1,270 | 1,211 | 1,270 | 1,181 |
| 20260514 | 1,180 | 1,235 | 1,236 | 1,158 |
| 20260513 | 1,217 | 1,194 | 1,222 | 1,184 |
| 20260512 | 1,255 | 1,216 | 1,255 | 1,177 |
| 20260511 | 1,378 | 1,255 | 1,378 | 1,242 |
| 20260508 | 1,474 | 1,357 | 1,474 | 1,355 |
| 20260507 | 1,360 | 1,474 | 1,550 | 1,360 |
| 20260506 | 1,323 | 1,321 | 1,385 | 1,287 |
| 20260504 | 1,289 | 1,285 | 1,319 | 1,260 |
| 20260430 | 1,337 | 1,300 | 1,337 | 1,267 |
| 20260429 | 1,329 | 1,337 | 1,351 | 1,326 |
| 20260428 | 1,341 | 1,340 | 1,352 | 1,295 |
| 20260427 | 1,349 | 1,340 | 1,375 | 1,340 |
| 20260424 | 1,320 | 1,354 | 1,362 | 1,318 |
| 20260423 | 1,326 | 1,332 | 1,338 | 1,305 |
| 20260422 | 1,347 | 1,325 | 1,348 | 1,279 |
| 20260421 | 1,407 | 1,347 | 1,424 | 1,298 |
| 20260420 | 1,353 | 1,407 | 1,413 | 1,325 |
| 20260417 | 1,422 | 1,350 | 1,457 | 1,347 |
| 20260416 | 1,447 | 1,414 | 1,478 | 1,414 |
| 20260415 | 1,451 | 1,447 | 1,517 | 1,414 |
| 20260414 | 1,440 | 1,451 | 1,480 | 1,440 |
| 20260413 | 1,446 | 1,457 | 1,480 | 1,446 |
| 20260410 | 1,545 | 1,446 | 1,545 | 1,445 |
| 20260409 | 1,433 | 1,491 | 1,491 | 1,433 |
| 20260408 | 1,441 | 1,445 | 1,478 | 1,434 |
| 20260407 | 1,410 | 1,445 | 1,482 | 1,410 |
| 20260406 | 1,438 | 1,441 | 1,495 | 1,431 |
| 20260403 | 1,537 | 1,438 | 1,537 | 1,432 |
| 20260402 | 1,495 | 1,444 | 1,495 | 1,442 |
| 20260401 | 1,494 | 1,496 | 1,549 | 1,475 |
| 20260331 | 1,511 | 1,494 | 1,527 | 1,494 |
| 20260330 | 1,505 | 1,511 | 1,579 | 1,480 |
| 20260327 | 1,488 | 1,509 | 1,528 | 1,482 |
| 20260326 | 1,480 | 1,502 | 1,516 | 1,480 |
| 20260325 | 1,472 | 1,490 | 1,515 | 1,460 |
| 20260324 | 1,499 | 1,495 | 1,500 | 1,458 |
| 20260323 | 1,522 | 1,496 | 1,522 | 1,481 |
| 20260320 | 1,563 | 1,535 | 1,567 | 1,525 |
| 20260319 | 1,533 | 1,563 | 1,649 | 1,478 |
| 20260318 | 1,557 | 1,533 | 1,558 | 1,525 |
| 20260317 | 1,512 | 1,570 | 1,599 | 1,450 |
| 20260316 | 1,462 | 1,512 | 1,623 | 1,425 |
| 20260313 | 1,487 | 1,462 | 1,487 | 1,410 |
| 20260312 | 1,470 | 1,439 | 1,470 | 1,421 |
| 20260311 | 1,404 | 1,472 | 1,487 | 1,404 |
| 20260310 | 1,394 | 1,414 | 1,422 | 1,386 |
| 20260309 | 1,406 | 1,397 | 1,406 | 1,380 |
| 20260306 | 1,433 | 1,417 | 1,443 | 1,393 |
| 20260305 | 1,426 | 1,433 | 1,456 | 1,400 |
| 20260304 | 1,530 | 1,426 | 1,534 | 1,426 |
| 20260303 | 1,574 | 1,534 | 1,731 | 1,502 |
| 20260227 | 1,521 | 1,574 | 1,595 | 1,500 |
| 20260226 | 1,582 | 1,521 | 1,649 | 1,521 |
| 20260225 | 1,623 | 1,582 | 1,623 | 1,561 |
| 20260224 | 1,653 | 1,623 | 1,654 | 1,586 |
| 20260223 | 1,652 | 1,653 | 1,688 | 1,555 |
| 20260220 | 1,501 | 1,652 | 1,652 | 1,472 |
| 20260219 | 1,436 | 1,501 | 1,537 | 1,412 |
| 20260213 | 1,423 | 1,436 | 1,650 | 1,418 |
| 20260212 | 1,425 | 1,422 | 1,435 | 1,422 |
| 20260211 | 1,435 | 1,439 | 1,495 | 1,418 |
| 20260210 | 1,470 | 1,418 | 1,470 | 1,418 |
| 20260209 | 1,383 | 1,490 | 1,674 | 1,355 |
| 20260206 | 1,372 | 1,383 | 1,384 | 1,348 |
| 20260205 | 1,402 | 1,372 | 1,402 | 1,362 |
| 20260204 | 1,381 | 1,389 | 1,389 | 1,370 |
| 20260203 | 1,388 | 1,368 | 1,409 | 1,364 |
| 20260202 | 1,383 | 1,397 | 1,399 | 1,368 |
| 20260130 | 1,480 | 1,395 | 1,480 | 1,376 |
| 20260129 | 1,360 | 1,376 | 1,386 | 1,360 |
| 20260128 | 1,395 | 1,358 | 1,399 | 1,357 |
| 20260127 | 1,412 | 1,395 | 1,412 | 1,384 |
| 20260126 | 1,355 | 1,388 | 1,393 | 1,355 |
| 20260123 | 1,357 | 1,355 | 1,357 | 1,352 |
| 20260122 | 1,371 | 1,364 | 1,371 | 1,363 |
| 20260121 | 1,360 | 1,378 | 1,381 | 1,358 |
| 20260120 | 1,360 | 1,363 | 1,363 | 1,355 |
| 20260119 | 1,387 | 1,360 | 1,387 | 1,350 |
| 20260116 | 1,388 | 1,370 | 1,388 | 1,370 |
| 20260115 | 1,362 | 1,369 | 1,387 | 1,358 |
| 20260114 | 1,383 | 1,371 | 1,429 | 1,355 |
| 20260113 | 1,397 | 1,383 | 1,536 | 1,383 |
| 20260112 | 1,454 | 1,392 | 1,454 | 1,391 |
| 20260109 | 1,395 | 1,409 | 1,419 | 1,394 |
| 20260108 | 1,406 | 1,394 | 1,465 | 1,374 |
| 20260107 | 1,437 | 1,404 | 1,437 | 1,389 |
| 20260106 | 1,440 | 1,440 | 1,440 | 1,416 |
| 20260105 | 1,420 | 1,440 | 1,455 | 1,402 |
| 20260102 | 1,488 | 1,430 | 1,492 | 1,410 |
| 20251230 | 1,460 | 1,425 | 1,460 | 1,387 |
| 20251229 | 1,391 | 1,396 | 1,419 | 1,391 |
| 20251226 | 1,423 | 1,391 | 1,423 | 1,384 |
| 20251224 | 1,437 | 1,400 | 1,437 | 1,362 |
| 20251223 | 1,458 | 1,437 | 1,458 | 1,422 |
| 20251222 | 1,446 | 1,439 | 1,446 | 1,426 |
| 20251219 | 1,428 | 1,438 | 1,440 | 1,400 |
| 20251218 | 1,424 | 1,441 | 1,459 | 1,407 |
| 20251217 | 1,415 | 1,447 | 1,449 | 1,408 |
| 20251216 | 1,448 | 1,415 | 1,448 | 1,408 |
| 20251215 | 1,397 | 1,420 | 1,436 | 1,386 |
| 20251212 | 1,427 | 1,397 | 1,485 | 1,395 |
| 20251211 | 1,414 | 1,420 | 1,421 | 1,406 |
| 20251210 | 1,428 | 1,407 | 1,428 | 1,390 |
| 20251209 | 1,427 | 1,428 | 1,428 | 1,376 |
| 20251208 | 1,429 | 1,433 | 1,440 | 1,409 |
| 20251205 | 1,446 | 1,445 | 1,488 | 1,411 |
| 20251204 | 1,457 | 1,456 | 1,457 | 1,451 |
| 20251203 | 1,484 | 1,464 | 1,484 | 1,461 |
| 20251202 | 1,447 | 1,485 | 1,489 | 1,447 |
| 20251201 | 1,470 | 1,461 | 1,470 | 1,451 |
| 20251128 | 1,509 | 1,465 | 1,517 | 1,430 |
| 20251127 | 1,470 | 1,480 | 1,560 | 1,467 |
| 20251126 | 1,488 | 1,467 | 1,529 | 1,412 |
| 20251125 | 1,510 | 1,489 | 1,809 | 1,439 |
| 20251124 | 1,535 | 1,527 | 1,594 | 1,512 |
| 20251121 | 1,567 | 1,537 | 1,592 | 1,470 |
| 20251120 | 1,531 | 1,567 | 1,598 | 1,521 |
| 20251119 | 1,537 | 1,536 | 1,537 | 1,520 |
| 20251118 | 1,547 | 1,542 | 1,547 | 1,531 |
| 20251117 | 1,555 | 1,547 | 1,561 | 1,541 |
| 20251114 | 1,622 | 1,555 | 1,622 | 1,550 |
| 20251113 | 1,654 | 1,622 | 1,654 | 1,620 |
| 20251112 | 1,632 | 1,633 | 1,670 | 1,613 |
| 20251111 | 1,689 | 1,624 | 1,728 | 1,615 |
| 20251110 | 1,751 | 1,683 | 1,793 | 1,664 |
| 20251107 | 1,748 | 1,766 | 1,850 | 1,741 |
| 20251106 | 1,832 | 1,750 | 1,832 | 1,750 |
| 20251105 | 1,900 | 1,815 | 1,900 | 1,781 |
| 20251104 | 1,832 | 1,900 | 1,912 | 1,779 |
| 20251103 | 1,930 | 1,838 | 1,930 | 1,730 |
| 20251031 | 1,848 | 1,840 | 1,904 | 1,817 |
| 20251030 | 1,910 | 1,854 | 1,910 | 1,821 |
| 20251029 | 1,797 | 1,910 | 1,948 | 1,797 |
| 20251028 | 1,800 | 1,796 | 1,824 | 1,754 |
| 20251027 | 1,692 | 1,796 | 1,936 | 1,692 |
| 20251024 | 1,678 | 1,695 | 1,705 | 1,676 |
| 20251023 | 1,703 | 1,692 | 1,819 | 1,670 |
| 20251022 | 1,763 | 1,716 | 1,767 | 1,623 |
| 20251021 | 1,791 | 1,763 | 1,818 | 1,720 |
| 20251020 | 1,623 | 1,771 | 1,809 | 1,623 |
| 20251017 | 1,608 | 1,623 | 1,695 | 1,608 |
| 20251016 | 1,621 | 1,617 | 1,640 | 1,613 |
| 20251015 | 1,630 | 1,616 | 1,630 | 1,591 |
| 20251014 | 1,576 | 1,614 | 1,666 | 1,576 |
| 20251013 | 1,576 | 1,593 | 1,594 | 1,511 |
| 20251010 | 1,595 | 1,595 | 1,595 | 1,568 |
| 20251002 | 1,561 | 1,595 | 1,595 | 1,551 |
| 20251001 | 1,549 | 1,561 | 1,561 | 1,549 |
| 20250930 | 1,548 | 1,553 | 1,579 | 1,548 |
| 20250929 | 1,524 | 1,565 | 1,565 | 1,509 |
| 20250926 | 1,537 | 1,526 | 1,550 | 1,524 |
| 20250925 | 1,555 | 1,555 | 1,555 | 1,540 |
| 20250924 | 1,532 | 1,565 | 1,574 | 1,528 |
| 20250923 | 1,560 | 1,532 | 1,576 | 1,532 |
| 20250922 | 1,639 | 1,576 | 1,639 | 1,572 |
| 20250919 | 1,648 | 1,640 | 1,648 | 1,632 |
| 20250918 | 1,634 | 1,647 | 1,649 | 1,633 |
| 20250917 | 1,622 | 1,633 | 1,638 | 1,620 |
| 20250916 | 1,669 | 1,623 | 1,669 | 1,622 |
| 20250915 | 1,739 | 1,669 | 1,739 | 1,646 |
| 20250912 | 1,657 | 1,664 | 1,695 | 1,657 |
| 20250911 | 1,681 | 1,657 | 1,730 | 1,657 |
| 20250910 | 1,648 | 1,710 | 1,715 | 1,648 |
| 20250909 | 1,651 | 1,645 | 1,676 | 1,645 |
| 20250908 | 1,684 | 1,665 | 1,685 | 1,642 |
| 20250905 | 1,696 | 1,685 | 1,739 | 1,669 |
| 20250904 | 1,726 | 1,693 | 1,796 | 1,685 |
| 20250903 | 1,709 | 1,723 | 1,743 | 1,709 |
| 20250902 | 1,706 | 1,722 | 1,724 | 1,693 |
| 20250901 | 1,683 | 1,717 | 1,729 | 1,683 |
| 20250829 | 1,670 | 1,697 | 1,729 | 1,653 |
| 20250828 | 1,650 | 1,670 | 1,713 | 1,649 |
| 20250827 | 1,642 | 1,619 | 1,643 | 1,616 |
| 20250826 | 1,628 | 1,642 | 1,749 | 1,611 |
| 20250825 | 1,647 | 1,628 | 1,675 | 1,601 |
| 20250822 | 1,640 | 1,601 | 1,682 | 1,583 |
| 20250821 | 1,630 | 1,560 | 1,824 | 1,518 |
| 20250820 | 1,675 | 1,579 | 1,676 | 1,560 |
| 20250819 | 1,753 | 1,683 | 1,780 | 1,683 |
| 20250818 | 1,762 | 1,753 | 1,797 | 1,743 |
| 20250814 | 1,741 | 1,762 | 1,800 | 1,734 |
| 20250813 | 1,737 | 1,741 | 1,753 | 1,725 |
| 20250812 | 1,730 | 1,737 | 1,740 | 1,721 |
| 20250811 | 1,710 | 1,730 | 1,750 | 1,706 |
| 20250808 | 1,713 | 1,724 | 1,745 | 1,698 |
| 20250807 | 1,706 | 1,713 | 1,744 | 1,692 |
| 20250806 | 1,701 | 1,710 | 1,740 | 1,688 |
| 20250805 | 1,705 | 1,719 | 1,749 | 1,673 |
| 20250804 | 1,659 | 1,690 | 1,707 | 1,608 |
| 20250801 | 1,660 | 1,659 | 1,710 | 1,645 |
| 20250731 | 1,632 | 1,670 | 1,680 | 1,632 |
| 20250730 | 1,587 | 1,653 | 1,658 | 1,586 |
| 20250729 | 1,540 | 1,586 | 1,590 | 1,539 |
| 20250728 | 1,519 | 1,540 | 1,580 | 1,470 |
| 20250725 | 1,526 | 1,524 | 1,526 | 1,510 |
| 20250724 | 1,556 | 1,530 | 1,570 | 1,529 |
| 20250723 | 1,563 | 1,570 | 1,570 | 1,510 |
| 20250722 | 1,569 | 1,567 | 1,569 | 1,559 |
| 20250721 | 1,572 | 1,569 | 1,572 | 1,546 |
| 20250718 | 1,542 | 1,572 | 1,594 | 1,542 |
| 20250717 | 1,565 | 1,542 | 1,565 | 1,542 |
| 20250716 | 1,545 | 1,582 | 1,582 | 1,529 |
| 20250715 | 1,525 | 1,560 | 1,565 | 1,525 |
| 20250714 | 1,528 | 1,543 | 1,565 | 1,521 |
| 20250711 | 1,565 | 1,541 | 1,565 | 1,541 |
| 20250710 | 1,549 | 1,565 | 1,575 | 1,549 |
| 20250709 | 1,507 | 1,553 | 1,565 | 1,507 |
| 20250708 | 1,561 | 1,527 | 1,561 | 1,512 |
| 20250707 | 1,561 | 1,561 | 1,562 | 1,544 |
| 20250704 | 1,590 | 1,561 | 1,600 | 1,561 |
| 20250703 | 1,565 | 1,600 | 1,601 | 1,562 |
| 20250702 | 1,566 | 1,572 | 1,600 | 1,554 |
| 20250701 | 1,522 | 1,566 | 1,566 | 1,522 |
| 20250630 | 1,551 | 1,522 | 1,564 | 1,503 |
| 20250627 | 1,552 | 1,564 | 1,582 | 1,541 |
| 20250626 | 1,550 | 1,565 | 1,565 | 1,537 |
| 20250625 | 1,558 | 1,565 | 1,569 | 1,555 |
| 20250624 | 1,569 | 1,569 | 1,570 | 1,558 |
| 20250623 | 1,548 | 1,569 | 1,573 | 1,541 |
| 20250620 | 1,546 | 1,561 | 1,570 | 1,546 |
| 20250619 | 1,570 | 1,561 | 1,580 | 1,544 |
| 20250618 | 1,530 | 1,560 | 1,578 | 1,516 |
| 20250617 | 1,530 | 1,540 | 1,547 | 1,521 |
| 20250616 | 1,530 | 1,531 | 1,554 | 1,467 |
| 20250613 | 1,536 | 1,531 | 1,580 | 1,518 |
| 20250612 | 1,540 | 1,537 | 1,588 | 1,535 |
| 20250611 | 1,530 | 1,550 | 1,550 | 1,517 |
| 20250610 | 1,506 | 1,520 | 1,523 | 1,492 |
| 20250609 | 1,470 | 1,506 | 1,520 | 1,449 |
| 20250605 | 1,439 | 1,465 | 1,465 | 1,439 |
| 20250604 | 1,435 | 1,439 | 1,450 | 1,418 |
| 20250602 | 1,450 | 1,436 | 1,450 | 1,433 |
| 20250530 | 1,450 | 1,450 | 1,450 | 1,424 |
| 20250529 | 1,433 | 1,439 | 1,442 | 1,404 |
| 20250528 | 1,422 | 1,433 | 1,436 | 1,414 |
| 20250527 | 1,401 | 1,436 | 1,436 | 1,401 |
| 20250526 | 1,430 | 1,415 | 1,439 | 1,414 |
| 20250523 | 1,410 | 1,445 | 1,463 | 1,410 |
| 20250522 | 1,409 | 1,423 | 1,435 | 1,409 |
| 20250521 | 1,442 | 1,409 | 1,442 | 1,409 |
| 20250520 | 1,416 | 1,420 | 1,430 | 1,401 |
| 20250519 | 1,440 | 1,416 | 1,440 | 1,414 |
| 20250516 | 1,400 | 1,427 | 1,440 | 1,400 |
| 20250515 | 1,398 | 1,414 | 1,440 | 1,380 |
| 20250514 | 1,359 | 1,410 | 1,410 | 1,359 |
| 20250513 | 1,349 | 1,363 | 1,368 | 1,341 |
| 20250512 | 1,340 | 1,349 | 1,375 | 1,338 |
| 20250509 | 1,368 | 1,340 | 1,368 | 1,340 |
| 20250508 | 1,353 | 1,368 | 1,369 | 1,344 |
| 20250507 | 1,340 | 1,359 | 1,366 | 1,323 |
| 20250502 | 1,338 | 1,344 | 1,363 | 1,336 |
| 20250430 | 1,328 | 1,344 | 1,357 | 1,315 |
| 20250429 | 1,314 | 1,328 | 1,338 | 1,302 |
| 20250428 | 1,313 | 1,328 | 1,347 | 1,313 |
| 20250425 | 1,311 | 1,331 | 1,339 | 1,311 |
| 20250424 | 1,341 | 1,325 | 1,348 | 1,296 |
| 20250423 | 1,306 | 1,330 | 1,330 | 1,293 |
| 20250422 | 1,301 | 1,305 | 1,305 | 1,275 |
| 20250421 | 1,257 | 1,289 | 1,289 | 1,257 |
| 20250418 | 1,291 | 1,289 | 1,297 | 1,270 |
| 20250417 | 1,299 | 1,291 | 1,300 | 1,277 |
| 20250416 | 1,263 | 1,289 | 1,300 | 1,257 |
| 20250415 | 1,249 | 1,265 | 1,267 | 1,183 |
| 20250414 | 1,251 | 1,249 | 1,251 | 1,232 |
| 20250411 | 1,229 | 1,250 | 1,250 | 1,213 |
| 20250410 | 1,230 | 1,213 | 1,231 | 1,197 |
| 20250409 | 1,216 | 1,210 | 1,220 | 1,202 |
| 20250408 | 1,180 | 1,216 | 1,223 | 1,180 |
| 20250407 | 1,225 | 1,180 | 1,225 | 1,180 |
| 20250404 | 1,216 | 1,227 | 1,230 | 1,191 |
| 20250403 | 1,219 | 1,218 | 1,225 | 1,185 |
| 20250402 | 1,193 | 1,219 | 1,228 | 1,193 |
| 20250401 | 1,180 | 1,193 | 1,199 | 1,174 |
| 20250331 | 1,181 | 1,174 | 1,200 | 1,165 |
| 20250328 | 1,195 | 1,181 | 1,217 | 1,180 |
| 20250327 | 1,168 | 1,195 | 1,200 | 1,168 |
| 20250326 | 1,200 | 1,178 | 1,200 | 1,165 |
| 20250325 | 1,225 | 1,200 | 1,225 | 1,200 |
| 20250324 | 1,225 | 1,225 | 1,225 | 1,205 |
| 20250321 | 1,225 | 1,225 | 1,238 | 1,225 |
| 20250320 | 1,232 | 1,238 | 1,239 | 1,220 |
| 20250319 | 1,229 | 1,232 | 1,239 | 1,218 |
| 20250318 | 1,214 | 1,229 | 1,230 | 1,205 |
| 20250317 | 1,212 | 1,218 | 1,245 | 1,200 |
| 20250314 | 1,223 | 1,214 | 1,224 | 1,201 |
| 20250313 | 1,227 | 1,224 | 1,227 | 1,193 |
| 20250312 | 1,206 | 1,227 | 1,264 | 1,184 |
| 20250311 | 1,210 | 1,206 | 1,210 | 1,191 |
| 20250310 | 1,230 | 1,210 | 1,230 | 1,210 |
| 20250307 | 1,242 | 1,230 | 1,242 | 1,211 |
| 20250306 | 1,215 | 1,242 | 1,255 | 1,215 |
| 20250305 | 1,210 | 1,215 | 1,225 | 1,200 |
| 20250304 | 1,225 | 1,216 | 1,231 | 1,210 |
| 20250228 | 1,249 | 1,225 | 1,250 | 1,200 |
| 20250227 | 1,250 | 1,250 | 1,275 | 1,232 |
| 20250226 | 1,235 | 1,249 | 1,269 | 1,229 |
| 20250225 | 1,235 | 1,248 | 1,275 | 1,223 |
| 20250224 | 1,217 | 1,247 | 1,266 | 1,215 |
| 20250221 | 1,219 | 1,233 | 1,245 | 1,212 |
| 20250220 | 1,214 | 1,219 | 1,229 | 1,210 |
| 20250219 | 1,240 | 1,214 | 1,240 | 1,191 |
| 20250218 | 1,186 | 1,240 | 1,248 | 1,186 |
| 20250217 | 1,192 | 1,200 | 1,201 | 1,186 |
| 20250214 | 1,206 | 1,202 | 1,206 | 1,184 |
| 20250213 | 1,206 | 1,206 | 1,211 | 1,184 |
| 20250212 | 1,233 | 1,206 | 1,233 | 1,206 |
| 20250211 | 1,227 | 1,233 | 1,236 | 1,210 |
| 20250210 | 1,252 | 1,227 | 1,266 | 1,227 |
| 20250207 | 1,246 | 1,252 | 1,255 | 1,225 |
| 20250206 | 1,245 | 1,246 | 1,264 | 1,233 |
| 20250205 | 1,231 | 1,245 | 1,250 | 1,230 |
| 20250204 | 1,253 | 1,226 | 1,253 | 1,210 |
| 20250203 | 1,236 | 1,253 | 1,253 | 1,218 |
| 20250131 | 1,255 | 1,236 | 1,280 | 1,214 |
| 20250124 | 1,231 | 1,245 | 1,272 | 1,210 |
| 20250123 | 1,245 | 1,231 | 1,253 | 1,231 |
| 20250122 | 1,241 | 1,253 | 1,253 | 1,224 |
| 20250121 | 1,245 | 1,237 | 1,254 | 1,226 |
| 20250120 | 1,254 | 1,229 | 1,262 | 1,222 |
| 20250117 | 1,226 | 1,253 | 1,389 | 1,225 |
| 20250116 | 1,257 | 1,220 | 1,295 | 1,220 |
| 20250115 | 1,230 | 1,270 | 1,270 | 1,220 |
| 20250114 | 1,216 | 1,242 | 1,277 | 1,205 |
| 20250113 | 1,205 | 1,228 | 1,251 | 1,205 |
| 20250110 | 1,250 | 1,201 | 1,279 | 1,201 |
| 20250109 | 1,243 | 1,250 | 1,251 | 1,227 |
| 20250108 | 1,244 | 1,256 | 1,282 | 1,220 |
| 20250107 | 1,250 | 1,244 | 1,328 | 1,228 |
| 20250106 | 1,244 | 1,250 | 1,251 | 1,222 |
| 20250103 | 1,249 | 1,251 | 1,252 | 1,212 |
| 20250102 | 1,234 | 1,252 | 1,259 | 1,216 |