Stock Ticker
- (187660) 현대에이디엠바이오
- Description: 기업개요
동사는 2003년 설립된 임상시험수탁기관(CRO)으로 제약회사와 바이오벤처에 임상시험 관련 서비스를 제공함.
주요 사업은 임상시험 대행용역, 제4상 임상시험, 바이오 사업이며, 2024년 현대바이오사이언스 인수 후 유방암·폐암 치료제 개발 바이오사업 TF팀을 설립함.
AI, 빅데이터 분석, 원격 모니터링 등을 활용한 디지털 임상시험 방식으로 진화하며 신뢰성과 효율성을 높이는 방향으로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,050 | 5,850 | 6,190 | 5,700 |
| 20261019 | 5,650 | 6,080 | 6,080 | 5,640 |
| 20261016 | 5,410 | 5,830 | 6,000 | 5,370 |
| 20261015 | 5,400 | 5,370 | 5,530 | 5,220 |
| 20261014 | 5,720 | 5,690 | 5,860 | 5,600 |
| 20261013 | 5,500 | 5,740 | 6,130 | 5,420 |
| 20261012 | 6,330 | 5,710 | 6,410 | 5,710 |
| 20261008 | 6,680 | 6,320 | 6,720 |
| 20261007 | 7,000 | 6,780 | 7,020 | 6,730 |
| 20261006 | 7,060 | 6,880 | 7,230 | 6,700 |
| 20261002 | 7,470 | 7,020 | 7,780 | 6,960 |
| 20261001 | 7,800 | 7,540 | 8,240 | 7,180 |
| 20260930 | 7,410 | 7,700 | 7,730 | 7,220 |
| 20260929 | 6,840 | 7,490 | 7,590 | 6,700 |
| 20260928 | 6,740 | 6,840 | 6,990 | 6,530 |
| 20260923 | 6,600 | 6,630 | 6,710 | 6,460 |
| 20260922 | 6,430 | 6,630 | 6,860 | 6,240 |
| 20260921 | 6,410 | 6,400 | 6,770 | 6,350 |
| 20260918 | 6,550 | 6,530 | 6,790 | 6,300 |
| 20260917 | 6,740 | 6,480 | 7,130 | 6,320 |
| 20260916 | 7,630 | 6,740 | 7,900 | 6,740 |
| 20260915 | 8,040 | 7,800 | 8,750 | 7,460 |
| 20260914 | 8,100 | 8,460 | 9,240 | 8,060 |
| 20260911 | 8,400 | 8,290 | 8,700 | 7,540 |
| 20260910 | 8,000 | 8,300 | 9,100 | 7,930 |
| 20260909 | 5,620 | 7,420 | 7,420 | 5,580 |
| 20260908 | 6,400 | 5,710 | 6,550 | 5,710 |
| 20260907 | 6,000 | 6,470 | 6,550 | 5,940 |
| 20260904 | 5,120 | 5,850 | 5,850 | 4,290 |
| 20260903 | 4,985 | 5,100 | 5,580 | 4,980 |
| 20260902 | 4,870 | 4,760 | 4,885 | 4,510 |
| 20260901 | 4,900 | 4,930 | 5,160 | 4,715 |
| 20260831 | 4,185 | 4,950 | 5,050 | 4,065 |
| 20260828 | 3,940 | 4,230 | 4,370 | 3,780 |
| 20260827 | 3,840 | 3,980 | 4,600 | 3,705 |
| 20260826 | 3,225 | 3,850 | 4,100 | 3,195 |
| 20260825 | 3,415 | 3,490 | 3,650 | 3,260 |
| 20260824 | 3,350 | 3,415 | 3,535 | 3,290 |
| 20260821 | 3,685 | 3,350 | 3,685 | 3,270 |
| 20260820 | 3,945 | 3,700 | 4,035 | 3,605 |
| 20260819 | 3,910 | 3,815 | 3,990 | 3,785 |
| 20260818 | 4,335 | 4,085 | 4,375 | 4,040 |
| 20260814 | 4,985 | 4,330 | 5,070 | 4,310 |
| 20260813 | 4,350 | 4,920 | 5,240 | 4,265 |
| 20260812 | 4,410 | 4,350 | 4,470 | 4,215 |
| 20260811 | 4,240 | 4,410 | 4,500 | 4,100 |
| 20260810 | 3,970 | 4,225 | 4,430 | 3,905 |
| 20260807 | 4,020 | 3,870 | 4,040 | 3,765 |
| 20260806 | 4,080 | 3,965 | 4,190 | 3,800 |
| 20260805 | 4,090 | 4,090 | 4,275 | 3,950 |
| 20260804 | 4,040 | 4,085 | 4,585 | 4,040 |
| 20260803 | 4,220 | 4,275 | 4,645 | 3,665 |
| 20260731 | 3,835 | 4,260 | 4,280 | 3,835 |
| 20260730 | 3,845 | 3,740 | 4,070 | 3,720 |
| 20260729 | 4,140 | 3,850 | 4,335 | 3,740 |
| 20260728 | 4,745 | 4,140 | 4,745 | 4,095 |
| 20260727 | 4,610 | 4,770 | 5,150 | 4,610 |
| 20260724 | 4,420 | 4,540 | 4,930 | 4,347 |
| 20260723 | 4,115 | 4,405 | 4,455 | 4,110 |
| 20260722 | 4,130 | 4,110 | 4,335 | 4,065 |
| 20260721 | 3,915 | 4,150 | 4,250 | 3,750 |
| 20260720 | 4,050 | 3,950 | 4,245 | 3,895 |
| 20260716 | 4,310 | 4,115 | 4,350 | 4,055 |
| 20260715 | 4,410 | 4,435 | 4,605 | 4,355 |
| 20260714 | 5,170 | 4,345 | 5,220 | 4,200 |
| 20260713 | 5,080 | 5,190 | 6,530 | 5,010 |
| 20260710 | 4,640 | 5,120 | 5,130 | 4,555 |
| 20260709 | 4,405 | 4,680 | 5,190 | 4,405 |
| 20260708 | 4,705 | 4,400 | 4,800 | 4,365 |
| 20260707 | 5,040 | 4,715 | 5,060 | 4,620 |
| 20260706 | 4,750 | 4,840 | 4,965 | 4,715 |
| 20260703 | 4,615 | 4,805 | 4,980 | 4,520 |
| 20260702 | 4,950 | 4,705 | 4,955 | 4,500 |
| 20260701 | 5,120 | 5,050 | 5,250 | 4,990 |
| 20260630 | 5,100 | 5,120 | 5,290 | 4,910 |
| 20260629 | 5,030 | 5,200 | 5,360 | 4,540 |
| 20260626 | 5,210 | 5,240 | 5,420 | 5,030 |
| 20260625 | 5,620 | 5,400 | 5,990 | 5,380 |
| 20260624 | 5,420 | 5,600 | 6,500 | 5,210 |
| 20260623 | 5,660 | 5,420 | 5,910 | 5,410 |
| 20260622 | 5,890 | 5,770 | 6,010 | 5,670 |
| 20260619 | 6,110 | 5,950 | 6,250 | 5,700 |
| 20260618 | 6,600 | 6,200 | 6,800 | 6,200 |
| 20260617 | 6,650 | 6,650 | 7,050 | 6,420 |
| 20260616 | 6,900 | 6,680 | 7,250 | 6,550 |
| 20260615 | 6,420 | 6,780 | 6,890 | 6,420 |
| 20260612 | 6,420 | 6,270 | 6,690 | 6,240 |
| 20260611 | 6,200 | 6,340 | 6,400 | 6,000 |
| 20260610 | 6,590 | 6,270 | 6,740 | 6,200 |
| 20260609 | 6,280 | 6,640 | 6,820 | 6,280 |
| 20260608 | 6,110 | 6,250 | 6,440 | 6,060 |
| 20260605 | 6,700 | 6,710 | 7,140 | 6,550 |
| 20260604 | 6,430 | 6,840 | 7,100 | 6,190 |
| 20260602 | 6,430 | 6,430 | 7,660 | 6,000 |
| 20260601 | 6,590 | 6,450 | 6,740 | 5,940 |
| 20260529 | 7,100 | 6,590 | 7,160 | 6,480 |
| 20260528 | 7,330 | 7,040 | 7,420 | 6,850 |
| 20260527 | 7,540 | 7,260 | 8,100 | 7,160 |
| 20260526 | 8,190 | 7,550 | 8,350 | 7,510 |
| 20260522 | 8,210 | 8,170 | 9,790 | 8,130 |
| 20260521 | 7,830 | 8,150 | 8,270 | 7,830 |
| 20260520 | 8,810 | 7,810 | 8,950 | 7,130 |
| 20260519 | 8,100 | 8,300 | 8,430 | 8,000 |
| 20260518 | 8,320 | 8,430 | 8,850 | 7,800 |
| 20260515 | 8,710 | 8,320 | 8,800 | 8,100 |
| 20260514 | 8,730 | 8,700 | 9,270 | 8,590 |
| 20260513 | 9,120 | 8,660 | 9,120 | 8,300 |
| 20260512 | 9,100 | 9,100 | 9,520 | 8,620 |
| 20260511 | 9,600 | 9,120 | 9,690 | 8,900 |
| 20260508 | 9,780 | 9,600 | 10,260 | 9,400 |
| 20260507 | 9,850 | 9,770 | 10,170 | 9,600 |
| 20260506 | 9,560 | 9,850 | 10,410 | 9,310 |
| 20260504 | 9,670 | 9,410 | 10,380 | 9,280 |
| 20260430 | 11,830 | 11,210 | 11,900 | 11,190 |
| 20260429 | 12,310 | 12,100 | 12,400 | 11,800 |
| 20260428 | 13,560 | 12,510 | 13,600 | 12,430 |
| 20260427 | 12,530 | 13,260 | 13,940 | 12,480 |
| 20260424 | 12,030 | 12,000 | 12,630 | 11,700 |
| 20260423 | 12,040 | 11,790 | 12,400 | 11,610 |
| 20260422 | 12,160 | 11,830 | 12,700 | 11,500 |
| 20260421 | 13,700 | 12,350 | 14,140 | 12,280 |
| 20260420 | 13,810 | 13,700 | 14,550 | 13,310 |
| 20260417 | 14,950 | 14,030 | 15,800 | 13,690 |
| 20260416 | 17,400 | 15,240 | 18,440 | 15,170 |
| 20260415 | 15,490 | 16,850 | 17,400 | 14,720 |
| 20260414 | 15,100 | 15,220 | 16,230 | 14,410 |
| 20260413 | 14,480 | 14,760 | 14,855 | 13,850 |
| 20260410 | 14,780 | 14,810 | 15,040 | 14,210 |
| 20260409 | 13,650 | 14,800 | 14,950 | 13,450 |
| 20260408 | 12,420 | 14,000 | 14,030 | 12,200 |
| 20260407 | 11,110 | 11,810 | 12,690 | 10,900 |
| 20260406 | 10,250 | 11,280 | 12,280 | 10,030 |
| 20260403 | 10,880 | 10,370 | 10,890 | 10,050 |
| 20260402 | 11,900 | 10,510 | 11,920 | 10,000 |
| 20260401 | 11,500 | 11,690 | 12,550 | 11,120 |
| 20260331 | 10,680 | 11,050 | 12,750 | 9,920 |
| 20260330 | 10,800 | 10,400 | 11,660 | 9,870 |
| 20260327 | 11,740 | 11,270 | 12,200 | 11,200 |
| 20260326 | 13,380 | 12,260 | 13,510 | 11,760 |
| 20260325 | 14,480 | 13,530 | 14,700 | 13,530 |
| 20260324 | 14,500 | 14,310 | 15,320 | 13,400 |
| 20260323 | 14,720 | 13,930 | 15,390 | 13,810 |
| 20260320 | 14,390 | 14,790 | 16,700 | 13,420 |
| 20260319 | 15,400 | 14,390 | 16,200 | 14,300 |
| 20260318 | 16,670 | 16,200 | 16,950 | 15,370 |
| 20260317 | 18,180 | 16,670 | 18,180 | 16,460 |
| 20260316 | 18,550 | 17,500 | 19,170 | 16,420 |
| 20260313 | 18,500 | 18,540 | 21,500 | 17,830 |
| 20260312 | 18,200 | 18,200 | 18,200 | 18,200 |
| 20260311 | 17,680 | 18,200 | 19,070 | 17,200 |
| 20260310 | 19,000 | 18,190 | 19,970 | 17,800 |
| 20260309 | 14,550 | 17,380 | 19,170 | 14,010 |
| 20260306 | 15,250 | 15,540 | 17,210 | 13,600 |
| 20260305 | 12,510 | 13,750 | 13,750 | 12,000 |
| 20260304 | 13,150 | 10,580 | 14,180 | 10,580 |
| 20260303 | 17,500 | 15,110 | 19,440 | 15,110 |
| 20260227 | 18,990 | 18,670 | 20,150 | 15,560 |
| 20260226 | 18,480 | 18,670 | 20,350 | 16,390 |
| 20260225 | 15,670 | 15,670 | 15,670 | 15,670 |
| 20260224 | 12,060 | 15,670 | 15,670 | 12,060 |
| 20260223 | 9,330 | 12,060 | 12,060 | 8,950 |
| 20260220 | 9,310 | 9,280 | 10,390 | 8,100 |
| 20260219 | 8,400 | 8,790 | 9,590 | 8,000 |
| 20260213 | 5,740 | 7,380 | 7,380 | 5,740 |
| 20260212 | 4,300 | 5,680 | 5,680 | 4,040 |
| 20260211 | 4,460 | 4,370 | 5,250 | 4,015 |
| 20260210 | 3,480 | 4,210 | 4,210 | 3,350 |
| 20260209 | 3,095 | 3,240 | 3,350 | 2,985 |
| 20260206 | 2,890 | 3,005 | 3,125 | 2,830 |
| 20260205 | 3,160 | 3,000 | 3,250 | 2,970 |
| 20260204 | 3,350 | 3,155 | 3,350 | 3,105 |
| 20260203 | 3,210 | 3,320 | 3,445 | 3,110 |
| 20260202 | 3,450 | 3,105 | 3,545 | 3,060 |
| 20260130 | 2,870 | 3,380 | 3,730 | 2,780 |
| 20260129 | 2,930 | 2,870 | 3,040 | 2,815 |
| 20260128 | 3,440 | 2,930 | 3,640 | 2,895 |
| 20260127 | 2,780 | 3,140 | 3,460 | 2,730 |
| 20260126 | 2,840 | 2,765 | 2,890 | 2,730 |
| 20260123 | 2,590 | 2,740 | 2,780 | 2,520 |
| 20260122 | 2,575 | 2,640 | 2,660 | 2,545 |
| 20260121 | 2,605 | 2,575 | 2,795 | 2,490 |
| 20260120 | 2,565 | 2,660 | 2,735 | 2,550 |
| 20260119 | 2,585 | 2,565 | 2,715 | 2,480 |
| 20260116 | 2,360 | 2,505 | 2,650 | 2,325 |
| 20260115 | 2,360 | 2,370 | 2,410 | 2,330 |
| 20260114 | 2,390 | 2,360 | 2,395 | 2,345 |
| 20260113 | 2,510 | 2,390 | 2,510 | 2,375 |
| 20260112 | 2,390 | 2,505 | 2,530 | 2,385 |
| 20260109 | 2,365 | 2,385 | 2,425 | 2,365 |
| 20260108 | 2,380 | 2,370 | 2,450 | 2,350 |
| 20260107 | 2,420 | 2,390 | 2,420 | 2,350 |
| 20260106 | 2,450 | 2,420 | 2,470 | 2,380 |
| 20260105 | 2,500 | 2,450 | 2,520 | 2,400 |
| 20260102 | 2,400 | 2,490 | 2,550 | 2,400 |
| 20251230 | 2,460 | 2,380 | 2,460 | 2,360 |
| 20251229 | 2,490 | 2,455 | 2,500 | 2,420 |
| 20251226 | 2,500 | 2,490 | 2,545 | 2,480 |
| 20251224 | 2,525 | 2,500 | 2,560 | 2,467 |
| 20251223 | 2,580 | 2,520 | 2,580 | 2,485 |
| 20251222 | 2,490 | 2,545 | 2,600 | 2,490 |
| 20251219 | 2,465 | 2,485 | 2,520 | 2,425 |
| 20251218 | 2,495 | 2,440 | 2,495 | 2,425 |
| 20251217 | 2,560 | 2,510 | 2,580 | 2,490 |
| 20251216 | 2,590 | 2,550 | 2,680 | 2,510 |
| 20251215 | 2,675 | 2,590 | 2,675 | 2,560 |
| 20251212 | 2,830 | 2,675 | 2,830 | 2,650 |
| 20251211 | 2,810 | 2,780 | 2,870 | 2,700 |
| 20251210 | 3,200 | 2,805 | 3,205 | 2,750 |
| 20251209 | 2,870 | 2,980 | 2,995 | 2,810 |
| 20251208 | 3,000 | 2,860 | 3,120 | 2,840 |
| 20251205 | 2,940 | 2,775 | 2,940 | 2,770 |
| 20251204 | 3,030 | 2,890 | 3,100 | 2,770 |
| 20251203 | 2,775 | 2,845 | 2,955 | 2,735 |
| 20251202 | 2,505 | 2,765 | 2,895 | 2,440 |
| 20251201 | 2,550 | 2,475 | 2,580 | 2,445 |
| 20251128 | 2,440 | 2,465 | 2,490 | 2,420 |
| 20251127 | 2,455 | 2,420 | 2,510 | 2,385 |
| 20251126 | 2,420 | 2,445 | 2,470 | 2,410 |
| 20251125 | 2,480 | 2,415 | 2,500 | 2,355 |
| 20251124 | 2,490 | 2,440 | 2,530 | 2,395 |
| 20251121 | 2,490 | 2,465 | 2,530 | 2,390 |
| 20251120 | 2,625 | 2,570 | 2,720 | 2,550 |
| 20251119 | 2,720 | 2,625 | 2,740 | 2,610 |
| 20251118 | 2,870 | 2,695 | 2,905 | 2,695 |
| 20251117 | 3,000 | 2,920 | 3,030 | 2,860 |
| 20251114 | 2,995 | 2,970 | 3,170 | 2,915 |
| 20251113 | 2,800 | 2,945 | 3,080 | 2,770 |
| 20251112 | 3,095 | 2,840 | 3,095 | 2,825 |
| 20251111 | 2,660 | 2,895 | 2,955 | 2,640 |
| 20251110 | 2,630 | 2,640 | 2,740 | 2,600 |
| 20251107 | 2,715 | 2,590 | 2,715 | 2,585 |
| 20251106 | 2,825 | 2,740 | 2,825 | 2,640 |
| 20251105 | 2,875 | 2,780 | 3,000 | 2,680 |
| 20251104 | 2,750 | 2,740 | 2,935 | 2,720 |
| 20251103 | 2,840 | 2,740 | 2,850 | 2,710 |
| 20251031 | 2,850 | 2,840 | 2,920 | 2,750 |
| 20251030 | 2,910 | 2,830 | 2,975 | 2,805 |
| 20251029 | 2,930 | 2,910 | 3,035 | 2,880 |
| 20251028 | 3,095 | 2,930 | 3,100 | 2,905 |
| 20251027 | 3,320 | 3,100 | 3,340 | 3,065 |
| 20251024 | 3,240 | 3,290 | 3,640 | 3,055 |
| 20251023 | 3,275 | 3,170 | 3,590 | 3,140 |
| 20251022 | 3,515 | 3,275 | 3,525 | 3,115 |
| 20251021 | 3,205 | 3,450 | 3,795 | 3,205 |
| 20251020 | 3,210 | 3,195 | 3,300 | 3,060 |
| 20251017 | 3,220 | 3,215 | 3,275 | 3,125 |
| 20251016 | 3,000 | 3,195 | 3,400 | 2,945 |
| 20251015 | 3,280 | 2,965 | 3,350 | 2,955 |
| 20251014 | 3,290 | 3,110 | 3,740 | 3,100 |
| 20251013 | 2,820 | 3,255 | 3,420 | 2,765 |
| 20251010 | 2,660 | 2,835 | 3,100 | 2,565 |
| 20251002 | 2,385 | 2,530 | 2,680 | 2,385 |
| 20251001 | 2,395 | 2,380 | 2,435 | 2,355 |
| 20250930 | 2,410 | 2,390 | 2,410 | 2,300 |
| 20250929 | 2,390 | 2,355 | 2,445 | 2,340 |
| 20250926 | 2,470 | 2,385 | 2,475 | 2,340 |
| 20250925 | 2,470 | 2,455 | 2,570 | 2,435 |
| 20250924 | 2,485 | 2,475 | 2,545 | 2,420 |
| 20250923 | 2,600 | 2,485 | 2,600 | 2,455 |
| 20250922 | 2,430 | 2,600 | 2,750 | 2,410 |
| 20250919 | 2,455 | 2,430 | 2,485 | 2,380 |
| 20250918 | 2,475 | 2,455 | 2,500 | 2,410 |
| 20250917 | 2,415 | 2,465 | 2,730 | 2,355 |
| 20250916 | 2,515 | 2,415 | 2,660 | 2,325 |
| 20250915 | 2,805 | 2,530 | 2,805 | 2,505 |
| 20250912 | 2,725 | 2,810 | 2,835 | 2,715 |
| 20250911 | 2,735 | 2,780 | 2,845 | 2,710 |
| 20250910 | 2,850 | 2,735 | 2,850 | 2,690 |
| 20250909 | 2,805 | 2,815 | 2,880 | 2,775 |
| 20250908 | 2,750 | 2,785 | 2,925 | 2,665 |
| 20250905 | 2,750 | 2,720 | 2,850 | 2,675 |
| 20250904 | 2,840 | 2,740 | 2,855 | 2,700 |
| 20250903 | 2,720 | 2,820 | 2,970 | 2,650 |
| 20250902 | 2,810 | 2,720 | 2,960 | 2,650 |
| 20250901 | 2,885 | 2,700 | 2,990 | 2,700 |
| 20250829 | 3,280 | 3,005 | 3,385 | 2,880 |
| 20250828 | 2,325 | 3,000 | 3,000 | 2,240 |
| 20250827 | 2,215 | 2,310 | 2,460 | 2,145 |
| 20250826 | 1,920 | 2,165 | 2,275 | 1,909 |
| 20250825 | 1,873 | 1,915 | 2,040 | 1,833 |
| 20250822 | 1,921 | 1,870 | 1,980 | 1,845 |
| 20250821 | 1,963 | 1,905 | 2,090 | 1,889 |
| 20250820 | 2,140 | 1,950 | 2,285 | 1,947 |
| 20250819 | 1,820 | 2,140 | 2,310 | 1,797 |
| 20250818 | 1,672 | 1,835 | 1,928 | 1,626 |
| 20250814 | 1,723 | 1,672 | 1,790 | 1,670 |
| 20250813 | 1,620 | 1,728 | 1,890 | 1,602 |
| 20250812 | 1,443 | 1,640 | 1,830 | 1,433 |
| 20250811 | 1,435 | 1,443 | 1,484 | 1,390 |
| 20250808 | 1,390 | 1,435 | 1,450 | 1,383 |
| 20250807 | 1,403 | 1,388 | 1,430 | 1,370 |
| 20250806 | 1,420 | 1,403 | 1,427 | 1,387 |
| 20250805 | 1,450 | 1,419 | 1,470 | 1,410 |
| 20250804 | 1,482 | 1,440 | 1,620 | 1,436 |
| 20250801 | 1,486 | 1,436 | 1,535 | 1,430 |
| 20250731 | 1,523 | 1,486 | 1,528 | 1,475 |
| 20250730 | 1,512 | 1,523 | 1,628 | 1,500 |
| 20250729 | 1,554 | 1,511 | 1,577 | 1,510 |
| 20250728 | 1,610 | 1,578 | 1,777 | 1,569 |
| 20250725 | 1,600 | 1,571 | 1,605 | 1,552 |
| 20250724 | 1,720 | 1,600 | 1,790 | 1,563 |
| 20250723 | 1,690 | 1,670 | 1,700 | 1,610 |
| 20250722 | 1,812 | 1,705 | 1,983 | 1,681 |
| 20250721 | 2,175 | 1,812 | 2,195 | 1,802 |
| 20250718 | 2,115 | 2,105 | 2,130 | 2,005 |
| 20250717 | 2,050 | 2,100 | 2,180 | 1,935 |
| 20250716 | 2,000 | 2,010 | 2,065 | 1,980 |
| 20250715 | 2,095 | 2,000 | 2,180 | 2,000 |
| 20250714 | 2,280 | 2,120 | 2,380 | 2,075 |
| 20250711 | 2,300 | 2,250 | 2,450 | 2,125 |
| 20250710 | 2,140 | 2,120 | 2,475 | 2,055 |
| 20250709 | 2,045 | 2,140 | 2,535 | 1,865 |
| 20250708 | 1,674 | 1,979 | 1,979 | 1,673 |
| 20250707 | 1,173 | 1,523 | 1,523 | 1,141 |
| 20250704 | 1,213 | 1,172 | 1,213 | 1,160 |
| 20250703 | 1,200 | 1,196 | 1,233 | 1,182 |
| 20250702 | 1,147 | 1,200 | 1,221 | 1,118 |
| 20250701 | 1,145 | 1,135 | 1,161 | 1,130 |
| 20250630 | 1,205 | 1,154 | 1,205 | 1,148 |
| 20250627 | 1,204 | 1,162 | 1,204 | 1,152 |
| 20250626 | 1,230 | 1,195 | 1,236 | 1,176 |
| 20250625 | 1,257 | 1,228 | 1,257 | 1,217 |
| 20250624 | 1,230 | 1,226 | 1,262 | 1,209 |
| 20250623 | 1,263 | 1,209 | 1,267 | 1,179 |
| 20250620 | 1,257 | 1,263 | 1,308 | 1,253 |
| 20250619 | 1,500 | 1,255 | 1,500 | 1,241 |
| 20250618 | 1,500 | 1,500 | 1,570 | 1,482 |
| 20250617 | 1,590 | 1,471 | 1,663 | 1,450 |
| 20250616 | 1,503 | 1,588 | 1,627 | 1,484 |
| 20250613 | 1,455 | 1,502 | 1,517 | 1,417 |
| 20250612 | 1,437 | 1,447 | 1,463 | 1,425 |
| 20250611 | 1,456 | 1,438 | 1,494 | 1,437 |
| 20250610 | 1,462 | 1,468 | 1,478 | 1,445 |
| 20250609 | 1,468 | 1,462 | 1,495 | 1,435 |
| 20250605 | 1,423 | 1,451 | 1,470 | 1,400 |
| 20250604 | 1,410 | 1,421 | 1,422 | 1,330 |
| 20250602 | 1,450 | 1,410 | 1,483 | 1,408 |
| 20250530 | 1,440 | 1,465 | 1,477 | 1,421 |
| 20250529 | 1,401 | 1,440 | 1,450 | 1,395 |
| 20250528 | 1,420 | 1,413 | 1,440 | 1,399 |
| 20250527 | 1,430 | 1,405 | 1,444 | 1,389 |
| 20250526 | 1,470 | 1,433 | 1,480 | 1,406 |
| 20250523 | 1,502 | 1,472 | 1,541 | 1,460 |
| 20250522 | 1,476 | 1,518 | 1,550 | 1,461 |
| 20250521 | 1,510 | 1,498 | 1,540 | 1,496 |
| 20250520 | 1,541 | 1,525 | 1,549 | 1,485 |
| 20250519 | 1,574 | 1,541 | 1,617 | 1,505 |
| 20250516 | 1,522 | 1,484 | 1,533 | 1,479 |
| 20250515 | 1,540 | 1,523 | 1,552 | 1,504 |
| 20250514 | 1,499 | 1,529 | 1,546 | 1,471 |
| 20250513 | 1,559 | 1,499 | 1,559 | 1,490 |
| 20250512 | 1,537 | 1,532 | 1,562 | 1,512 |
| 20250509 | 1,579 | 1,537 | 1,583 | 1,535 |
| 20250508 | 1,590 | 1,578 | 1,594 | 1,566 |
| 20250507 | 1,585 | 1,590 | 1,610 | 1,568 |
| 20250502 | 1,631 | 1,580 | 1,631 | 1,579 |
| 20250430 | 1,720 | 1,620 | 1,720 | 1,573 |
| 20250429 | 1,691 | 1,703 | 1,793 | 1,678 |
| 20250428 | 1,696 | 1,691 | 1,745 | 1,683 |
| 20250425 | 1,735 | 1,713 | 1,759 | 1,700 |
| 20250424 | 1,758 | 1,735 | 1,770 | 1,720 |
| 20250423 | 1,730 | 1,758 | 1,777 | 1,707 |
| 20250422 | 1,711 | 1,707 | 1,711 | 1,685 |
| 20250421 | 1,759 | 1,711 | 1,795 | 1,690 |
| 20250418 | 1,711 | 1,759 | 1,866 | 1,660 |
| 20250417 | 1,709 | 1,710 | 1,725 | 1,680 |
| 20250416 | 1,750 | 1,709 | 1,754 | 1,694 |
| 20250415 | 1,700 | 1,750 | 1,754 | 1,670 |
| 20250414 | 1,709 | 1,731 | 1,758 | 1,693 |
| 20250411 | 1,635 | 1,710 | 1,732 | 1,590 |
| 20250410 | 1,617 | 1,652 | 1,661 | 1,544 |
| 20250409 | 1,571 | 1,543 | 1,580 | 1,527 |
| 20250408 | 1,529 | 1,571 | 1,596 | 1,529 |
| 20250407 | 1,601 | 1,528 | 1,603 | 1,500 |
| 20250404 | 1,600 | 1,646 | 1,650 | 1,580 |
| 20250403 | 1,640 | 1,627 | 1,651 | 1,606 |
| 20250402 | 1,745 | 1,652 | 1,745 | 1,651 |
| 20250401 | 1,734 | 1,741 | 1,788 | 1,717 |
| 20250331 | 1,642 | 1,730 | 1,799 | 1,642 |
| 20250328 | 1,741 | 1,683 | 1,741 | 1,681 |
| 20250327 | 1,736 | 1,741 | 1,799 | 1,730 |
| 20250326 | 1,766 | 1,760 | 1,842 | 1,729 |
| 20250325 | 1,813 | 1,766 | 1,824 | 1,759 |
| 20250324 | 1,700 | 1,818 | 1,995 | 1,651 |
| 20250321 | 1,810 | 1,695 | 1,810 | 1,692 |
| 20250320 | 1,790 | 1,810 | 1,960 | 1,763 |
| 20250319 | 1,845 | 1,786 | 1,908 | 1,786 |
| 20250318 | 1,875 | 1,833 | 1,916 | 1,830 |
| 20250317 | 1,780 | 1,875 | 2,020 | 1,780 |
| 20250314 | 1,803 | 1,793 | 1,823 | 1,783 |
| 20250313 | 1,811 | 1,813 | 1,870 | 1,802 |
| 20250312 | 1,858 | 1,810 | 1,870 | 1,802 |
| 20250311 | 1,850 | 1,850 | 1,928 | 1,803 |
| 20250310 | 1,725 | 1,886 | 2,080 | 1,715 |
| 20250307 | 1,771 | 1,736 | 1,790 | 1,706 |
| 20250306 | 1,824 | 1,803 | 1,842 | 1,771 |
| 20250305 | 1,770 | 1,845 | 1,873 | 1,770 |
| 20250304 | 1,788 | 1,789 | 1,822 | 1,771 |
| 20250228 | 1,868 | 1,822 | 1,877 | 1,808 |
| 20250227 | 1,901 | 1,870 | 1,935 | 1,861 |
| 20250226 | 1,890 | 1,909 | 1,909 | 1,865 |
| 20250225 | 1,881 | 1,890 | 1,926 | 1,864 |
| 20250224 | 1,890 | 1,928 | 1,945 | 1,870 |
| 20250221 | 1,869 | 1,883 | 1,921 | 1,860 |
| 20250220 | 1,976 | 1,869 | 1,985 | 1,810 |
| 20250219 | 2,030 | 1,986 | 2,040 | 1,975 |
| 20250218 | 2,000 | 2,030 | 2,065 | 1,992 |
| 20250217 | 1,998 | 1,988 | 2,000 | 1,960 |
| 20250214 | 2,000 | 1,980 | 2,025 | 1,960 |
| 20250213 | 2,045 | 2,000 | 2,050 | 1,968 |
| 20250212 | 2,145 | 2,045 | 2,155 | 2,025 |
| 20250211 | 2,155 | 2,140 | 2,160 | 2,045 |
| 20250210 | 2,065 | 2,135 | 2,165 | 2,025 |
| 20250207 | 2,070 | 2,080 | 2,215 | 2,065 |
| 20250206 | 2,495 | 2,230 | 2,495 | 2,200 |
| 20250205 | 2,370 | 2,500 | 2,950 | 2,340 |
| 20250204 | 2,470 | 2,390 | 2,470 | 2,340 |
| 20250203 | 2,605 | 2,415 | 2,610 | 2,345 |
| 20250131 | 2,535 | 2,560 | 2,575 | 2,450 |
| 20250124 | 2,560 | 2,535 | 2,660 | 2,445 |
| 20250123 | 2,580 | 2,530 | 2,615 | 2,480 |
| 20250122 | 2,600 | 2,580 | 2,675 | 2,540 |
| 20250121 | 2,750 | 2,600 | 2,825 | 2,570 |
| 20250120 | 2,860 | 2,790 | 2,950 | 2,700 |
| 20250117 | 2,905 | 2,840 | 3,020 | 2,770 |
| 20250116 | 2,825 | 2,890 | 3,025 | 2,665 |
| 20250115 | 2,960 | 2,740 | 3,010 | 2,730 |
| 20250114 | 3,120 | 3,060 | 3,325 | 2,960 |
| 20250113 | 2,895 | 2,960 | 3,375 | 2,890 |
| 20250110 | 2,625 | 2,960 | 3,300 | 2,530 |
| 20250109 | 2,645 | 2,540 | 2,900 | 2,435 |
| 20250108 | 1,862 | 2,455 | 2,455 | 1,833 |
| 20250107 | 2,025 | 1,890 | 2,100 | 1,857 |
| 20250106 | 1,619 | 1,985 | 2,105 | 1,579 |
| 20250103 | 1,699 | 1,620 | 1,699 | 1,600 |
| 20250102 | 1,710 | 1,700 | 1,750 | 1,680 |