Stock Ticker
- (368970) 오에스피
- Description: 기업개요
동사는 2004년 충남 논산에 설립되어 2022년 코스닥에 상장되었으며, 종속회사 1개를 보유하고 있음.
ODM방식으로 프리미엄 유기농 펫푸드를 생산하며, '네츄럴시그니처', '인디고 바이오뉴트리션', '인디고 세븐' 등 자체브랜드로고 프리미엄 펫푸드 판매를 영위하고 있음.
2025년 강아지와 고양이 맞춤 영양사료 '인디고 에이지뉴트리션' 7종 출시로 Total Life Care Global 기업 성장 추진 중에 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,115 | 2,160 | 2,200 | 2,105 |
| 20261019 | 2,060 | 2,170 | 2,185 | 2,055 |
| 20261016 | 2,035 | 2,095 | 2,125 | 1,980 |
| 20261015 | 2,040 | 1,980 | 2,110 | 1,927 |
| 20261014 | 2,200 | 2,095 | 2,200 | 2,070 |
| 20261013 | 2,400 | 2,075 | 2,400 | 1,977 |
| 20261012 | 2,385 | 2,260 | 2,385 | 2,215 |
| 20261008 | 2,345 | 2,385 | 2,450 |
| 20261007 | 2,430 | 2,405 | 2,430 | 2,340 |
| 20261006 | 2,415 | 2,430 | 2,585 | 2,400 |
| 20261002 | 2,560 | 2,480 | 2,560 | 2,405 |
| 20261001 | 2,335 | 2,575 | 2,575 | 2,335 |
| 20260930 | 2,665 | 2,585 | 2,665 | 2,460 |
| 20260929 | 2,695 | 2,665 | 2,695 | 2,580 |
| 20260928 | 2,775 | 2,695 | 2,785 | 2,650 |
| 20260923 | 2,810 | 2,775 | 2,810 | 2,680 |
| 20260922 | 2,750 | 2,810 | 2,820 | 2,695 |
| 20260921 | 2,800 | 2,750 | 2,800 | 2,650 |
| 20260918 | 2,695 | 2,800 | 2,900 | 2,600 |
| 20260917 | 2,530 | 2,695 | 2,700 | 2,530 |
| 20260916 | 2,510 | 2,475 | 2,510 | 2,435 |
| 20260915 | 2,470 | 2,510 | 2,575 | 2,460 |
| 20260914 | 2,560 | 2,580 | 2,590 | 2,460 |
| 20260911 | 2,545 | 2,560 | 2,560 | 2,475 |
| 20260910 | 2,595 | 2,550 | 2,595 | 2,475 |
| 20260909 | 2,600 | 2,580 | 2,600 | 2,475 |
| 20260908 | 2,615 | 2,550 | 2,615 | 2,530 |
| 20260907 | 2,585 | 2,610 | 2,630 | 2,510 |
| 20260904 | 2,595 | 2,585 | 2,595 | 2,500 |
| 20260903 | 2,565 | 2,560 | 2,600 | 2,515 |
| 20260902 | 2,540 | 2,565 | 2,565 | 2,465 |
| 20260901 | 2,405 | 2,540 | 2,540 | 2,360 |
| 20260831 | 2,395 | 2,405 | 2,405 | 2,350 |
| 20260828 | 2,375 | 2,395 | 2,400 | 2,320 |
| 20260827 | 2,430 | 2,375 | 2,435 | 2,310 |
| 20260826 | 2,380 | 2,385 | 2,400 | 2,345 |
| 20260825 | 2,400 | 2,360 | 2,465 | 2,340 |
| 20260824 | 2,395 | 2,400 | 2,410 | 2,300 |
| 20260821 | 2,300 | 2,395 | 2,395 | 2,275 |
| 20260820 | 2,340 | 2,375 | 2,375 | 2,250 |
| 20260819 | 2,320 | 2,295 | 2,320 | 2,250 |
| 20260818 | 2,330 | 2,290 | 2,360 | 2,270 |
| 20260814 | 2,285 | 2,290 | 2,370 | 2,255 |
| 20260813 | 2,385 | 2,285 | 2,385 | 2,260 |
| 20260812 | 2,335 | 2,340 | 2,385 | 2,285 |
| 20260811 | 2,310 | 2,325 | 2,345 | 2,280 |
| 20260810 | 2,265 | 2,310 | 2,360 | 2,140 |
| 20260807 | 2,260 | 2,260 | 2,315 | 2,240 |
| 20260806 | 2,315 | 2,295 | 2,385 | 2,230 |
| 20260805 | 2,280 | 2,315 | 2,400 | 2,280 |
| 20260804 | 2,295 | 2,325 | 2,330 | 2,245 |
| 20260803 | 2,105 | 2,260 | 2,265 | 2,105 |
| 20260731 | 2,275 | 2,230 | 2,275 | 2,070 |
| 20260730 | 2,140 | 2,090 | 2,245 | 2,040 |
| 20260729 | 2,185 | 2,145 | 2,300 | 1,810 |
| 20260728 | 2,280 | 2,260 | 2,280 | 2,135 |
| 20260727 | 2,245 | 2,275 | 2,320 | 2,180 |
| 20260724 | 2,220 | 2,260 | 2,340 | 2,160 |
| 20260723 | 2,225 | 2,170 | 2,225 | 2,110 |
| 20260722 | 2,220 | 2,225 | 2,265 | 2,175 |
| 20260721 | 2,285 | 2,235 | 2,285 | 2,110 |
| 20260720 | 2,305 | 2,280 | 2,365 | 2,130 |
| 20260716 | 2,195 | 2,310 | 2,340 | 2,110 |
| 20260715 | 2,165 | 2,215 | 2,240 | 2,065 |
| 20260714 | 2,150 | 2,230 | 2,265 | 2,065 |
| 20260713 | 2,335 | 2,265 | 2,335 | 2,050 |
| 20260710 | 2,190 | 2,265 | 2,345 | 2,030 |
| 20260709 | 2,690 | 2,220 | 2,710 | 2,220 |
| 20260708 | 2,265 | 2,485 | 2,600 | 1,910 |
| 20260707 | 2,495 | 2,485 | 2,535 | 2,220 |
| 20260706 | 2,160 | 2,500 | 2,500 | 2,080 |
| 20260703 | 1,913 | 2,250 | 2,260 | 1,894 |
| 20260702 | 1,903 | 1,913 | 1,985 | 1,890 |
| 20260701 | 1,910 | 1,903 | 1,927 | 1,890 |
| 20260630 | 1,980 | 1,910 | 1,980 | 1,895 |
| 20260629 | 2,060 | 1,980 | 2,060 | 1,915 |
| 20260626 | 2,225 | 2,060 | 2,430 | 1,695 |
| 20260625 | 1,693 | 2,200 | 2,200 | 1,643 |
| 20260624 | 1,745 | 1,693 | 1,857 | 1,611 |
| 20260623 | 1,825 | 1,732 | 1,825 | 1,491 |
| 20260622 | 1,937 | 1,825 | 1,999 | 1,804 |
| 20260619 | 1,964 | 1,937 | 2,155 | 1,917 |
| 20260618 | 2,760 | 2,945 | 3,100 | 2,760 |
| 20260617 | 2,920 | 2,825 | 2,920 | 2,700 |
| 20260616 | 2,900 | 2,920 | 2,960 | 2,800 |
| 20260615 | 2,990 | 2,960 | 3,065 | 2,950 |
| 20260612 | 3,030 | 2,990 | 3,145 | 2,920 |
| 20260611 | 2,915 | 3,030 | 3,040 | 2,840 |
| 20260610 | 2,880 | 2,915 | 3,000 | 2,850 |
| 20260609 | 2,860 | 2,850 | 2,860 | 2,605 |
| 20260608 | 3,035 | 2,860 | 3,045 | 2,850 |
| 20260605 | 2,850 | 3,035 | 3,215 | 2,825 |
| 20260604 | 2,620 | 2,850 | 3,350 | 2,575 |
| 20260602 | 2,680 | 2,620 | 2,735 | 2,415 |
| 20260601 | 2,970 | 2,680 | 3,000 | 2,550 |
| 20260529 | 3,220 | 2,970 | 3,220 | 2,800 |
| 20260528 | 3,200 | 3,220 | 3,630 | 3,150 |
| 20260527 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260526 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260522 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260521 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260520 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260519 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260518 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260515 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260514 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260513 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260512 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260511 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260508 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260507 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260506 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260504 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260430 | 1,925 | 1,925 | 1,925 | 1,925 |
| 20260429 | 1,879 | 1,925 | 1,925 | 1,800 |
| 20260428 | 1,831 | 1,861 | 1,867 | 1,816 |
| 20260427 | 1,856 | 1,867 | 1,874 | 1,838 |
| 20260424 | 1,940 | 1,856 | 1,940 | 1,828 |
| 20260423 | 1,821 | 1,839 | 1,950 | 1,805 |
| 20260422 | 1,920 | 1,821 | 1,920 | 1,805 |
| 20260421 | 1,937 | 1,920 | 1,937 | 1,920 |
| 20260420 | 1,997 | 1,937 | 1,997 | 1,937 |
| 20260417 | 1,955 | 1,997 | 1,997 | 1,952 |
| 20260416 | 1,867 | 1,952 | 1,959 | 1,867 |
| 20260415 | 1,949 | 1,867 | 1,998 | 1,830 |
| 20260414 | 1,943 | 1,949 | 1,974 | 1,895 |
| 20260413 | 1,998 | 1,943 | 1,998 | 1,938 |
| 20260410 | 1,940 | 1,959 | 1,983 | 1,940 |
| 20260409 | 1,867 | 1,940 | 2,000 | 1,867 |
| 20260408 | 1,933 | 1,867 | 1,933 | 1,799 |
| 20260407 | 1,926 | 1,890 | 1,937 | 1,839 |
| 20260406 | 1,835 | 1,926 | 1,940 | 1,835 |
| 20260403 | 1,700 | 1,835 | 1,845 | 1,700 |
| 20260402 | 1,782 | 1,700 | 1,823 | 1,635 |
| 20260401 | 1,751 | 1,781 | 1,924 | 1,724 |
| 20260331 | 1,661 | 1,750 | 1,751 | 1,661 |
| 20260330 | 1,632 | 1,661 | 1,669 | 1,626 |
| 20260327 | 1,595 | 1,626 | 1,690 | 1,580 |
| 20260326 | 1,589 | 1,595 | 1,605 | 1,574 |
| 20260325 | 1,600 | 1,582 | 1,620 | 1,564 |
| 20260324 | 1,531 | 1,560 | 1,650 | 1,530 |
| 20260323 | 1,562 | 1,545 | 1,562 | 1,533 |
| 20260320 | 1,552 | 1,562 | 1,572 | 1,551 |
| 20260319 | 1,599 | 1,573 | 1,599 | 1,546 |
| 20260318 | 1,603 | 1,567 | 1,603 | 1,561 |
| 20260317 | 1,579 | 1,576 | 1,629 | 1,540 |
| 20260316 | 1,652 | 1,563 | 1,652 | 1,518 |
| 20260313 | 1,545 | 1,582 | 1,639 | 1,530 |
| 20260312 | 1,558 | 1,545 | 1,639 | 1,512 |
| 20260311 | 1,574 | 1,558 | 1,644 | 1,558 |
| 20260310 | 1,550 | 1,574 | 1,585 | 1,540 |
| 20260309 | 1,579 | 1,540 | 1,650 | 1,523 |
| 20260306 | 1,626 | 1,579 | 1,626 | 1,547 |
| 20260305 | 1,657 | 1,626 | 1,657 | 1,609 |
| 20260304 | 1,721 | 1,641 | 1,721 | 1,636 |
| 20260303 | 1,754 | 1,721 | 1,772 | 1,717 |
| 20260227 | 1,764 | 1,754 | 1,764 | 1,746 |
| 20260226 | 1,792 | 1,764 | 1,863 | 1,764 |
| 20260225 | 1,798 | 1,754 | 2,050 | 1,753 |
| 20260224 | 1,778 | 1,780 | 1,788 | 1,773 |
| 20260223 | 1,798 | 1,772 | 1,800 | 1,751 |
| 20260220 | 1,818 | 1,799 | 1,819 | 1,797 |
| 20260219 | 1,839 | 1,818 | 1,839 | 1,818 |
| 20260213 | 1,911 | 1,839 | 1,912 | 1,839 |
| 20260212 | 1,878 | 1,925 | 2,005 | 1,863 |
| 20260211 | 1,936 | 1,878 | 1,936 | 1,877 |
| 20260210 | 1,883 | 1,876 | 1,950 | 1,871 |
| 20260209 | 1,840 | 1,860 | 1,861 | 1,833 |
| 20260206 | 1,855 | 1,840 | 1,857 | 1,832 |
| 20260205 | 1,833 | 1,857 | 1,890 | 1,833 |
| 20260204 | 1,849 | 1,850 | 1,867 | 1,820 |
| 20260203 | 1,848 | 1,850 | 1,856 | 1,842 |
| 20260202 | 1,889 | 1,865 | 1,948 | 1,853 |
| 20260130 | 1,968 | 1,900 | 1,968 | 1,892 |
| 20260129 | 1,960 | 1,920 | 1,960 | 1,916 |
| 20260128 | 1,946 | 1,924 | 1,955 | 1,924 |
| 20260127 | 2,000 | 1,946 | 2,000 | 1,945 |
| 20260126 | 1,949 | 1,945 | 1,949 | 1,938 |
| 20260123 | 1,997 | 1,938 | 1,997 | 1,909 |
| 20260122 | 1,926 | 1,935 | 1,935 | 1,906 |
| 20260121 | 1,910 | 1,926 | 1,927 | 1,905 |
| 20260120 | 1,910 | 1,905 | 1,910 | 1,900 |
| 20260119 | 1,926 | 1,900 | 1,926 | 1,900 |
| 20260116 | 1,902 | 1,926 | 1,967 | 1,902 |
| 20260115 | 1,916 | 1,916 | 1,941 | 1,916 |
| 20260114 | 1,997 | 1,916 | 1,997 | 1,916 |
| 20260113 | 1,998 | 1,940 | 1,998 | 1,930 |
| 20260112 | 1,956 | 1,943 | 1,957 | 1,932 |
| 20260109 | 1,965 | 1,948 | 1,965 | 1,945 |
| 20260108 | 1,960 | 1,968 | 1,975 | 1,954 |
| 20260107 | 1,964 | 1,976 | 2,010 | 1,953 |
| 20260106 | 1,961 | 1,964 | 1,983 | 1,961 |
| 20260105 | 1,973 | 1,973 | 2,015 | 1,969 |
| 20260102 | 1,963 | 1,973 | 1,989 | 1,963 |
| 20251230 | 1,985 | 1,963 | 2,015 | 1,956 |
| 20251229 | 2,000 | 1,988 | 2,025 | 1,988 |
| 20251226 | 2,055 | 1,995 | 2,065 | 1,994 |
| 20251224 | 2,055 | 2,055 | 2,065 | 1,999 |
| 20251223 | 2,050 | 2,060 | 2,105 | 2,020 |
| 20251222 | 2,100 | 2,050 | 2,100 | 2,035 |
| 20251219 | 2,100 | 2,080 | 2,105 | 2,050 |
| 20251218 | 2,085 | 2,100 | 2,100 | 2,045 |
| 20251217 | 2,045 | 2,055 | 2,070 | 2,045 |
| 20251216 | 2,060 | 2,070 | 2,070 | 2,025 |
| 20251215 | 2,050 | 2,050 | 2,065 | 2,030 |
| 20251212 | 2,020 | 2,050 | 2,075 | 2,020 |
| 20251211 | 2,030 | 2,020 | 2,100 | 2,015 |
| 20251210 | 2,020 | 2,030 | 2,060 | 2,020 |
| 20251209 | 2,010 | 2,040 | 2,100 | 2,005 |
| 20251208 | 2,070 | 2,010 | 2,110 | 2,010 |
| 20251205 | 1,993 | 2,065 | 2,325 | 1,990 |
| 20251204 | 1,966 | 1,999 | 2,015 | 1,966 |
| 20251203 | 2,005 | 1,987 | 2,075 | 1,970 |
| 20251202 | 1,959 | 2,005 | 2,010 | 1,959 |
| 20251201 | 1,945 | 1,959 | 1,973 | 1,936 |
| 20251128 | 1,945 | 1,959 | 1,961 | 1,945 |
| 20251127 | 1,955 | 1,965 | 1,970 | 1,948 |
| 20251126 | 1,984 | 1,955 | 1,984 | 1,947 |
| 20251125 | 1,927 | 1,961 | 2,005 | 1,927 |
| 20251124 | 1,942 | 1,954 | 1,965 | 1,931 |
| 20251121 | 1,970 | 1,965 | 1,970 | 1,928 |
| 20251120 | 1,946 | 1,970 | 1,970 | 1,940 |
| 20251119 | 1,948 | 1,946 | 1,969 | 1,941 |
| 20251118 | 1,960 | 1,969 | 1,987 | 1,912 |
| 20251117 | 1,970 | 1,960 | 1,991 | 1,931 |
| 20251114 | 1,996 | 1,991 | 2,015 | 1,960 |
| 20251113 | 2,015 | 1,996 | 2,020 | 1,996 |
| 20251112 | 2,000 | 2,015 | 2,020 | 1,987 |
| 20251111 | 1,958 | 2,000 | 2,010 | 1,958 |
| 20251110 | 1,958 | 1,958 | 2,010 | 1,944 |
| 20251107 | 1,989 | 1,960 | 2,335 | 1,882 |
| 20251106 | 1,950 | 1,979 | 1,985 | 1,927 |
| 20251105 | 2,030 | 1,950 | 2,030 | 1,920 |
| 20251104 | 2,050 | 2,050 | 2,065 | 1,995 |
| 20251103 | 2,045 | 2,050 | 2,120 | 2,045 |
| 20251031 | 2,045 | 2,045 | 2,115 | 2,035 |
| 20251030 | 2,155 | 2,060 | 2,155 | 2,060 |
| 20251029 | 2,155 | 2,155 | 2,175 | 2,125 |
| 20251028 | 2,205 | 2,175 | 2,205 | 2,150 |
| 20251027 | 2,170 | 2,185 | 2,200 | 2,130 |
| 20251024 | 2,200 | 2,195 | 2,210 | 2,170 |
| 20251023 | 2,215 | 2,200 | 2,215 | 2,165 |
| 20251022 | 2,220 | 2,215 | 2,225 | 2,160 |
| 20251021 | 2,230 | 2,200 | 2,230 | 2,185 |
| 20251020 | 2,205 | 2,205 | 2,230 | 2,190 |
| 20251017 | 2,245 | 2,205 | 2,245 | 2,185 |
| 20251016 | 2,270 | 2,245 | 2,270 | 2,190 |
| 20251015 | 2,225 | 2,230 | 2,245 | 2,200 |
| 20251014 | 2,275 | 2,225 | 2,290 | 2,195 |
| 20251013 | 2,250 | 2,270 | 2,305 | 2,245 |
| 20251010 | 2,260 | 2,275 | 2,325 | 2,260 |
| 20251002 | 2,275 | 2,255 | 2,290 | 2,255 |
| 20251001 | 2,330 | 2,290 | 2,330 | 2,285 |
| 20250930 | 2,295 | 2,335 | 2,345 | 2,295 |
| 20250929 | 2,280 | 2,295 | 2,340 | 2,270 |
| 20250926 | 2,285 | 2,280 | 2,310 | 2,250 |
| 20250925 | 2,300 | 2,290 | 2,310 | 2,250 |
| 20250924 | 2,310 | 2,290 | 2,310 | 2,280 |
| 20250923 | 2,340 | 2,305 | 2,345 | 2,275 |
| 20250922 | 2,360 | 2,340 | 2,400 | 2,280 |
| 20250919 | 2,535 | 2,360 | 2,535 | 2,300 |
| 20250918 | 2,425 | 2,485 | 2,500 | 2,425 |
| 20250917 | 2,450 | 2,440 | 2,480 | 2,420 |
| 20250916 | 2,505 | 2,465 | 2,540 | 2,410 |
| 20250915 | 2,445 | 2,505 | 2,525 | 2,425 |
| 20250912 | 2,415 | 2,445 | 2,540 | 2,380 |
| 20250911 | 2,450 | 2,415 | 2,490 | 2,410 |
| 20250910 | 2,545 | 2,450 | 2,580 | 2,450 |
| 20250909 | 2,520 | 2,485 | 2,585 | 2,400 |
| 20250908 | 2,555 | 2,540 | 2,585 | 2,515 |
| 20250905 | 2,545 | 2,555 | 2,560 | 2,500 |
| 20250904 | 2,485 | 2,545 | 2,545 | 2,480 |
| 20250903 | 2,380 | 2,485 | 2,500 | 2,380 |
| 20250902 | 2,400 | 2,415 | 2,480 | 2,285 |
| 20250901 | 2,475 | 2,430 | 2,475 | 2,330 |
| 20250829 | 2,440 | 2,410 | 2,500 | 2,360 |
| 20250828 | 2,435 | 2,465 | 2,465 | 2,420 |
| 20250827 | 2,565 | 2,435 | 2,565 | 2,435 |
| 20250826 | 2,535 | 2,515 | 2,580 | 2,500 |
| 20250825 | 2,525 | 2,535 | 2,585 | 2,525 |
| 20250822 | 2,435 | 2,525 | 2,565 | 2,435 |
| 20250821 | 2,515 | 2,435 | 2,570 | 2,435 |
| 20250820 | 2,395 | 2,540 | 2,565 | 2,395 |
| 20250819 | 2,620 | 2,395 | 2,645 | 2,315 |
| 20250818 | 2,560 | 2,645 | 2,750 | 2,550 |
| 20250814 | 2,600 | 2,585 | 2,660 | 2,575 |
| 20250813 | 2,565 | 2,615 | 2,645 | 2,555 |
| 20250812 | 2,590 | 2,565 | 2,600 | 2,540 |
| 20250811 | 2,625 | 2,590 | 2,635 | 2,580 |
| 20250808 | 2,555 | 2,625 | 2,760 | 2,555 |
| 20250807 | 2,575 | 2,555 | 2,610 | 2,460 |
| 20250806 | 2,600 | 2,575 | 2,630 | 2,520 |
| 20250805 | 2,595 | 2,600 | 2,660 | 2,590 |
| 20250804 | 2,520 | 2,595 | 2,650 | 2,515 |
| 20250801 | 2,760 | 2,565 | 2,760 | 2,490 |
| 20250731 | 2,730 | 2,740 | 2,780 | 2,720 |
| 20250730 | 2,795 | 2,760 | 2,795 | 2,735 |
| 20250729 | 2,800 | 2,740 | 2,810 | 2,735 |
| 20250728 | 2,775 | 2,755 | 2,820 | 2,735 |
| 20250725 | 2,715 | 2,775 | 2,800 | 2,690 |
| 20250724 | 2,755 | 2,715 | 2,815 | 2,705 |
| 20250723 | 2,860 | 2,755 | 2,860 | 2,740 |
| 20250722 | 2,850 | 2,810 | 2,890 | 2,800 |
| 20250721 | 2,900 | 2,850 | 2,900 | 2,760 |
| 20250718 | 2,930 | 2,900 | 2,930 | 2,820 |
| 20250717 | 2,875 | 2,860 | 2,910 | 2,830 |
| 20250716 | 2,835 | 2,875 | 2,905 | 2,820 |
| 20250715 | 2,875 | 2,855 | 2,890 | 2,795 |
| 20250714 | 2,825 | 2,850 | 2,865 | 2,805 |
| 20250711 | 2,800 | 2,825 | 2,895 | 2,785 |
| 20250710 | 2,820 | 2,800 | 2,865 | 2,760 |
| 20250709 | 2,800 | 2,820 | 2,860 | 2,780 |
| 20250708 | 2,790 | 2,805 | 2,855 | 2,790 |
| 20250707 | 2,890 | 2,820 | 2,890 | 2,815 |
| 20250704 | 2,820 | 2,835 | 2,860 | 2,795 |
| 20250703 | 2,810 | 2,820 | 2,880 | 2,800 |
| 20250702 | 2,810 | 2,810 | 2,835 | 2,750 |
| 20250701 | 2,880 | 2,810 | 2,880 | 2,800 |
| 20250630 | 2,870 | 2,830 | 2,965 | 2,805 |
| 20250627 | 2,885 | 2,830 | 2,940 | 2,830 |
| 20250626 | 2,940 | 2,885 | 3,015 | 2,860 |
| 20250625 | 2,890 | 2,855 | 2,935 | 2,815 |
| 20250624 | 2,825 | 2,885 | 2,960 | 2,790 |
| 20250623 | 2,830 | 2,825 | 2,875 | 2,765 |
| 20250620 | 2,885 | 2,850 | 2,910 | 2,810 |
| 20250619 | 2,915 | 2,885 | 2,940 | 2,870 |
| 20250618 | 2,895 | 2,915 | 2,920 | 2,875 |
| 20250617 | 2,905 | 2,895 | 2,985 | 2,855 |
| 20250616 | 2,800 | 2,930 | 2,940 | 2,780 |
| 20250613 | 2,920 | 2,835 | 2,925 | 2,820 |
| 20250612 | 3,045 | 2,935 | 3,045 | 2,915 |
| 20250611 | 2,960 | 2,945 | 2,980 | 2,900 |
| 20250610 | 3,000 | 2,960 | 3,000 | 2,910 |
| 20250609 | 2,945 | 2,980 | 2,985 | 2,900 |
| 20250605 | 2,970 | 2,945 | 2,975 | 2,880 |
| 20250604 | 3,020 | 2,970 | 3,025 | 2,820 |
| 20250602 | 2,930 | 2,945 | 3,020 | 2,925 |
| 20250530 | 3,000 | 2,950 | 3,000 | 2,915 |
| 20250529 | 3,050 | 3,005 | 3,055 | 2,930 |
| 20250528 | 2,795 | 2,935 | 2,965 | 2,720 |
| 20250527 | 2,800 | 2,795 | 2,865 | 2,700 |
| 20250526 | 2,880 | 2,800 | 2,970 | 2,780 |
| 20250523 | 2,910 | 2,880 | 2,975 | 2,850 |
| 20250522 | 2,925 | 3,000 | 3,025 | 2,810 |
| 20250521 | 3,160 | 2,865 | 3,160 | 2,845 |
| 20250520 | 2,850 | 2,850 | 2,940 | 2,785 |
| 20250519 | 3,150 | 2,850 | 3,155 | 2,780 |
| 20250516 | 3,140 | 3,150 | 3,260 | 3,125 |
| 20250515 | 3,405 | 3,220 | 3,570 | 3,110 |
| 20250514 | 3,575 | 3,235 | 4,230 | 3,200 |
| 20250513 | 2,615 | 3,385 | 3,385 | 2,565 |
| 20250512 | 2,620 | 2,605 | 2,645 | 2,535 |
| 20250509 | 2,630 | 2,620 | 2,650 | 2,575 |
| 20250508 | 2,650 | 2,630 | 2,665 | 2,625 |
| 20250507 | 2,650 | 2,650 | 2,655 | 2,625 |
| 20250502 | 2,625 | 2,660 | 2,685 | 2,605 |
| 20250430 | 2,685 | 2,650 | 2,685 | 2,560 |
| 20250429 | 2,580 | 2,650 | 2,670 | 2,545 |
| 20250428 | 2,645 | 2,600 | 2,690 | 2,600 |
| 20250425 | 2,655 | 2,645 | 2,700 | 2,630 |
| 20250424 | 2,635 | 2,655 | 2,660 | 2,595 |
| 20250423 | 2,575 | 2,640 | 2,675 | 2,570 |
| 20250422 | 2,545 | 2,575 | 2,595 | 2,545 |
| 20250421 | 2,540 | 2,555 | 2,605 | 2,540 |
| 20250418 | 2,550 | 2,560 | 2,585 | 2,535 |
| 20250417 | 2,545 | 2,540 | 2,575 | 2,505 |
| 20250416 | 2,505 | 2,545 | 2,585 | 2,470 |
| 20250415 | 2,500 | 2,495 | 2,500 | 2,450 |
| 20250414 | 2,440 | 2,475 | 2,545 | 2,435 |
| 20250411 | 2,420 | 2,440 | 2,475 | 2,400 |
| 20250410 | 2,345 | 2,420 | 2,445 | 2,345 |
| 20250409 | 2,455 | 2,335 | 2,455 | 2,335 |
| 20250408 | 2,275 | 2,385 | 2,460 | 2,260 |
| 20250407 | 2,475 | 2,250 | 2,475 | 2,225 |
| 20250404 | 2,440 | 2,400 | 2,440 | 2,365 |
| 20250403 | 2,360 | 2,440 | 2,460 | 2,335 |
| 20250402 | 2,415 | 2,395 | 2,420 | 2,360 |
| 20250401 | 2,355 | 2,405 | 2,490 | 2,345 |
| 20250331 | 2,410 | 2,365 | 2,420 | 2,355 |
| 20250328 | 2,490 | 2,420 | 2,495 | 2,415 |
| 20250327 | 2,495 | 2,440 | 2,495 | 2,425 |
| 20250326 | 2,450 | 2,470 | 2,475 | 2,420 |
| 20250325 | 2,470 | 2,450 | 2,475 | 2,420 |
| 20250324 | 2,455 | 2,470 | 2,500 | 2,420 |
| 20250321 | 2,485 | 2,480 | 2,505 | 2,435 |
| 20250320 | 2,480 | 2,485 | 2,520 | 2,450 |
| 20250319 | 2,470 | 2,480 | 2,505 | 2,470 |
| 20250318 | 2,480 | 2,490 | 2,505 | 2,465 |
| 20250317 | 2,515 | 2,480 | 2,515 | 2,465 |
| 20250314 | 2,465 | 2,485 | 2,500 | 2,455 |
| 20250313 | 2,475 | 2,485 | 2,510 | 2,465 |
| 20250312 | 2,490 | 2,470 | 2,525 | 2,465 |
| 20250311 | 2,530 | 2,485 | 2,570 | 2,485 |
| 20250310 | 2,515 | 2,530 | 3,080 | 2,505 |
| 20250307 | 2,475 | 2,505 | 2,530 | 2,475 |
| 20250306 | 2,535 | 2,490 | 2,550 | 2,475 |
| 20250305 | 2,535 | 2,525 | 2,560 | 2,525 |
| 20250304 | 2,500 | 2,510 | 2,560 | 2,480 |
| 20250228 | 2,565 | 2,535 | 2,565 | 2,520 |
| 20250227 | 2,600 | 2,565 | 2,610 | 2,550 |
| 20250226 | 2,575 | 2,585 | 2,615 | 2,570 |
| 20250225 | 2,600 | 2,590 | 2,655 | 2,585 |
| 20250224 | 2,670 | 2,600 | 2,670 | 2,550 |
| 20250221 | 2,690 | 2,670 | 2,690 | 2,625 |
| 20250220 | 2,655 | 2,660 | 2,695 | 2,600 |
| 20250219 | 2,605 | 2,640 | 2,730 | 2,585 |
| 20250218 | 2,590 | 2,605 | 2,610 | 2,575 |
| 20250217 | 2,560 | 2,590 | 2,610 | 2,535 |
| 20250214 | 2,565 | 2,580 | 2,820 | 2,525 |
| 20250213 | 2,570 | 2,560 | 2,630 | 2,560 |
| 20250212 | 2,620 | 2,570 | 2,620 | 2,570 |
| 20250211 | 2,635 | 2,625 | 2,635 | 2,580 |
| 20250210 | 2,665 | 2,635 | 2,700 | 2,555 |
| 20250207 | 2,650 | 2,665 | 2,780 | 2,645 |
| 20250206 | 2,675 | 2,675 | 2,680 | 2,655 |
| 20250205 | 2,655 | 2,670 | 2,670 | 2,635 |
| 20250204 | 2,600 | 2,640 | 2,640 | 2,570 |
| 20250203 | 2,665 | 2,625 | 2,675 | 2,555 |
| 20250131 | 2,660 | 2,665 | 2,685 | 2,620 |
| 20250124 | 2,670 | 2,655 | 2,700 | 2,630 |
| 20250123 | 2,655 | 2,690 | 2,690 | 2,650 |
| 20250122 | 2,700 | 2,670 | 2,825 | 2,655 |
| 20250121 | 2,710 | 2,700 | 2,740 | 2,675 |
| 20250120 | 2,735 | 2,710 | 2,785 | 2,705 |
| 20250117 | 2,705 | 2,720 | 2,720 | 2,680 |
| 20250116 | 2,700 | 2,690 | 2,720 | 2,680 |
| 20250115 | 2,675 | 2,690 | 2,735 | 2,670 |
| 20250114 | 2,675 | 2,705 | 2,750 | 2,665 |
| 20250113 | 2,705 | 2,690 | 2,715 | 2,665 |
| 20250110 | 2,685 | 2,690 | 2,715 | 2,680 |
| 20250109 | 2,690 | 2,675 | 2,720 | 2,675 |
| 20250108 | 2,675 | 2,690 | 2,720 | 2,670 |
| 20250107 | 2,710 | 2,690 | 2,740 | 2,680 |
| 20250106 | 2,690 | 2,710 | 2,730 | 2,680 |
| 20250103 | 2,715 | 2,685 | 2,735 | 2,675 |
| 20250102 | 2,800 | 2,695 | 2,800 | 2,690 |