TradeDirect - Trading

TotalEnergies

TTE
EUR

Large gap with delayed quotes

Last quote 09/16/2025 - 15:30:03
52.34 -0.24 ( -0.46% )

More information

Open 09/16/2025 - 09:00:23	Closure 09/15/2025 - 17:37:44	Day high 09/16/2025 - 09:00:23	Day low 09/16/2025 - 12:02:26
52.60	52.58	52.78	52.01

Analysis by TheScreener

12.09.2025

Read the analysis

Evaluation Slightly positive

Interest Very weak

Sensibility Low

History data

Period

From

Show only trades

There are too many results, please set a filter to narrow your search.

Date Local exchange time	Volume	Price
09/16/2025 15:30	321	52.32
09/16/2025 15:30	198	52.32
09/16/2025 15:30	9	52.31
09/16/2025 15:30	161	52.31
09/16/2025 15:30	263	52.30
09/16/2025 15:30	129	52.30
09/16/2025 15:30	47	52.30
09/16/2025 15:30	6	52.30
09/16/2025 15:30	323	52.30
09/16/2025 15:30	153	52.30
09/16/2025 15:30	82	52.30
09/16/2025 15:30	47	52.30
09/16/2025 15:30	460	52.29
09/16/2025 15:30	448	52.29
09/16/2025 15:30	20	52.29
09/16/2025 15:30	129	52.29
09/16/2025 15:30	448	52.29
09/16/2025 15:30	7	52.29
09/16/2025 15:30	16	52.30
09/16/2025 15:30	24	52.30
09/16/2025 15:30	40	52.30
09/16/2025 15:30	52	52.30
09/16/2025 15:30	334	52.30
09/16/2025 15:30	9	52.30
09/16/2025 15:30	129	52.30
09/16/2025 15:30	324	52.30
09/16/2025 15:30	153	52.30
09/16/2025 15:30	249	52.30
09/16/2025 15:30	10	52.30
09/16/2025 15:30	4	52.30
09/16/2025 15:30	118	52.30
09/16/2025 15:30	67	52.29
09/16/2025 15:30	60	52.29
09/16/2025 15:30	321	52.29
09/16/2025 15:30	56	52.30
09/16/2025 15:30	73	52.30
09/16/2025 15:30	298	52.29
09/16/2025 15:30	16	52.29
09/16/2025 15:30	5	52.29
09/16/2025 15:30	129	52.29
09/16/2025 15:30	54	52.30
09/16/2025 15:30	35	52.30
09/16/2025 15:30	448	52.29
09/16/2025 15:30	19	52.30
09/16/2025 15:30	151	52.29
09/16/2025 15:30	297	52.29
09/16/2025 15:30	104	52.29
09/16/2025 15:30	25	52.29
09/16/2025 15:30	324	52.29
09/16/2025 15:30	274	52.28
09/16/2025 15:30	129	52.28
09/16/2025 15:30	6	52.28
09/16/2025 15:30	25	52.28
09/16/2025 15:30	128	52.28
09/16/2025 15:30	130	52.28
09/16/2025 15:30	130	52.28
09/16/2025 15:30	322	52.28
09/16/2025 15:30	6	52.27
09/16/2025 15:30	130	52.27
09/16/2025 15:30	267	52.27
09/16/2025 15:30	58	52.27
09/16/2025 15:30	130	52.27
09/16/2025 15:30	6	52.27
09/16/2025 15:30	153	52.27
09/16/2025 15:30	8	52.27
09/16/2025 15:30	196	52.27
09/16/2025 15:30	460	52.27
09/16/2025 15:30	9	52.27
09/16/2025 15:30	153	52.27
09/16/2025 15:30	2	52.27
09/16/2025 15:30	130	52.27
09/16/2025 15:30	130	52.27
09/16/2025 15:30	326	52.27
09/16/2025 15:29	8	52.27
09/16/2025 15:29	8	52.27
09/16/2025 15:29	69	52.27
09/16/2025 15:29	1090	52.27
09/16/2025 15:29	1000	52.27
09/16/2025 15:29	120	52.27
09/16/2025 15:29	171	52.27
09/16/2025 15:29	126	52.27
09/16/2025 15:29	188	52.28
09/16/2025 15:29	7	52.28
09/16/2025 15:29	350	52.28
09/16/2025 15:29	8	52.28
09/16/2025 15:29	167	52.28
09/16/2025 15:29	153	52.28
09/16/2025 15:29	10	52.28
09/16/2025 15:29	8	52.28
09/16/2025 15:29	55	52.28
09/16/2025 15:29	112	52.28
09/16/2025 15:29	9	52.28
09/16/2025 15:29	121	52.28
09/16/2025 15:29	303	52.28
09/16/2025 15:29	153	52.28
09/16/2025 15:29	448	52.28
09/16/2025 15:29	9	52.28
09/16/2025 15:29	81	52.28
09/16/2025 15:29	63	52.28
09/16/2025 15:29	38	52.28
09/16/2025 15:29	114	52.28
09/16/2025 15:29	96	52.28
09/16/2025 15:29	78	52.29
09/16/2025 15:29	9	52.29
09/16/2025 15:29	151	52.29
09/16/2025 15:29	191	52.29
09/16/2025 15:29	11	52.29
09/16/2025 15:29	336	52.29
09/16/2025 15:29	448	52.29
09/16/2025 15:29	349	52.28
09/16/2025 15:28	146	52.28
09/16/2025 15:28	452	52.28
09/16/2025 15:28	20	52.29
09/16/2025 15:28	1	52.29
09/16/2025 15:28	154	52.29
09/16/2025 15:28	274	52.29
09/16/2025 15:28	145	52.29
09/16/2025 15:28	259	52.29
09/16/2025 15:28	278	52.29
09/16/2025 15:28	222	52.29
09/16/2025 15:28	119	52.29
09/16/2025 15:28	191	52.29
09/16/2025 15:28	257	52.29
09/16/2025 15:28	151	52.29
09/16/2025 15:28	564	52.29
09/16/2025 15:28	113	52.29
09/16/2025 15:28	316	52.30
09/16/2025 15:27	13	52.29
09/16/2025 15:27	8	52.29
09/16/2025 15:27	153	52.29
09/16/2025 15:27	100	52.29
09/16/2025 15:27	50	52.29
09/16/2025 15:27	448	52.29
09/16/2025 15:27	10	52.30
09/16/2025 15:27	139	52.29
09/16/2025 15:27	8	52.29
09/16/2025 15:27	139	52.29
09/16/2025 15:27	448	52.29
09/16/2025 15:27	348	52.29
09/16/2025 15:27	161	52.29
09/16/2025 15:27	62	52.29
09/16/2025 15:27	104	52.29
09/16/2025 15:27	744	52.29
09/16/2025 15:26	10	52.30
09/16/2025 15:26	8	52.30
09/16/2025 15:26	70	52.30
09/16/2025 15:26	137	52.30
09/16/2025 15:26	43	52.32
09/16/2025 15:26	313	52.32
09/16/2025 15:26	10	52.32
09/16/2025 15:26	64	52.32
09/16/2025 15:26	1113	52.31
09/16/2025 15:26	171	52.31
09/16/2025 15:26	210	52.31
09/16/2025 15:26	113	52.31
09/16/2025 15:25	171	52.30
09/16/2025 15:25	259	52.30
09/16/2025 15:25	137	52.30
09/16/2025 15:25	104	52.30
09/16/2025 15:25	97	52.30
09/16/2025 15:25	4	52.31
09/16/2025 15:25	4	52.29
09/16/2025 15:25	448	52.30
09/16/2025 15:25	55	52.30
09/16/2025 15:25	318	52.30
09/16/2025 15:25	126	52.30
09/16/2025 15:25	229	52.30
09/16/2025 15:25	87	52.30
09/16/2025 15:25	6	52.30
09/16/2025 15:25	4	52.31
09/16/2025 15:25	96	52.31
09/16/2025 15:25	153	52.31
09/16/2025 15:25	17	52.30
09/16/2025 15:25	94	52.30
09/16/2025 15:25	104	52.30
09/16/2025 15:25	25	52.30
09/16/2025 15:25	100	52.30
09/16/2025 15:25	9	52.31
09/16/2025 15:25	161	52.31
09/16/2025 15:25	65	52.315
09/16/2025 15:24	8	52.31
09/16/2025 15:24	6	52.31
09/16/2025 15:24	339	52.31
09/16/2025 15:24	153	52.31
09/16/2025 15:24	135	52.31
09/16/2025 15:24	135	52.31
09/16/2025 15:24	448	52.31
09/16/2025 15:24	2	52.31
09/16/2025 15:24	61	52.31
09/16/2025 15:24	250	52.32
09/16/2025 15:24	8	52.31
09/16/2025 15:24	153	52.31
09/16/2025 15:24	161	52.31
09/16/2025 15:24	340	52.31
09/16/2025 15:24	136	52.31
09/16/2025 15:24	448	52.31
09/16/2025 15:24	385	52.31
09/16/2025 15:24	134	52.31
09/16/2025 15:24	154	52.31
09/16/2025 15:24	465	52.31
09/16/2025 15:24	234	52.31
09/16/2025 15:24	2	52.32
09/16/2025 15:24	15	52.31
09/16/2025 15:23	16	52.32
09/16/2025 15:23	85	52.32
09/16/2025 15:23	134	52.32
09/16/2025 15:23	337	52.32
09/16/2025 15:23	448	52.32
09/16/2025 15:23	142	52.32
09/16/2025 15:23	195	52.32
09/16/2025 15:22	73	52.33
09/16/2025 15:22	571	52.34
09/16/2025 15:22	45	52.34
09/16/2025 15:22	102	52.34
09/16/2025 15:22	596	52.34
09/16/2025 15:22	84	52.34
09/16/2025 15:22	266	52.34
09/16/2025 15:22	106	52.34
09/16/2025 15:22	135	52.34
09/16/2025 15:22	8	52.35
09/16/2025 15:22	32	52.34
09/16/2025 15:22	129	52.34
09/16/2025 15:21	20	52.35
09/16/2025 15:21	480	52.35
09/16/2025 15:21	199	52.35
09/16/2025 15:21	321	52.35
09/16/2025 15:20	68	52.35
09/16/2025 15:20	56	52.36
09/16/2025 15:20	448	52.35
09/16/2025 15:19	448	52.35
09/16/2025 15:19	20	52.35
09/16/2025 15:19	317	52.35
09/16/2025 15:19	413	52.35
09/16/2025 15:19	301	52.35
09/16/2025 15:18	80	52.36
09/16/2025 15:18	254	52.36
09/16/2025 15:18	448	52.36
09/16/2025 15:18	254	52.36
09/16/2025 15:18	245	52.36
09/16/2025 15:18	73	52.36
09/16/2025 15:18	7	52.35
09/16/2025 15:18	164	52.35
09/16/2025 15:18	253	52.35
09/16/2025 15:18	318	52.35
09/16/2025 15:18	127	52.35
09/16/2025 15:18	130	52.35
09/16/2025 15:18	334	52.35
09/16/2025 15:18	8	52.34
09/16/2025 15:18	8	52.34
09/16/2025 15:18	101	52.34
09/16/2025 15:18	101	52.34
09/16/2025 15:18	125	52.34
09/16/2025 15:18	254	52.34
09/16/2025 15:18	171	52.34
09/16/2025 15:18	314	52.34
09/16/2025 15:18	126	52.34
09/16/2025 15:18	668	52.34
09/16/2025 15:18	448	52.34
09/16/2025 15:17	252	52.34
09/16/2025 15:17	266	52.34
09/16/2025 15:17	536	52.34
09/16/2025 15:17	8	52.33
09/16/2025 15:17	348	52.33
09/16/2025 15:17	100	52.33
09/16/2025 15:17	72	52.32
09/16/2025 15:17	165	52.32
09/16/2025 15:17	333	52.32
09/16/2025 15:17	6	52.33
09/16/2025 15:17	88	52.33
09/16/2025 15:17	63	52.33
09/16/2025 15:17	62	52.33
09/16/2025 15:17	47	52.33
09/16/2025 15:17	8	52.33
09/16/2025 15:17	153	52.33
09/16/2025 15:17	363	52.33
09/16/2025 15:16	10	52.33
09/16/2025 15:16	10	52.33
09/16/2025 15:15	2	52.34
09/16/2025 15:15	236	52.34
09/16/2025 15:15	87	52.34
09/16/2025 15:15	8	52.34
09/16/2025 15:15	8	52.34
09/16/2025 15:15	333	52.34
09/16/2025 15:15	142	52.34
09/16/2025 15:15	89	52.35
09/16/2025 15:15	7	52.35
09/16/2025 15:15	128	52.35
09/16/2025 15:15	886	52.35
09/16/2025 15:15	92	52.35
09/16/2025 15:15	784	52.35
09/16/2025 15:15	69	52.36
09/16/2025 15:15	8	52.36
09/16/2025 15:15	4	52.36
09/16/2025 15:15	147	52.36
09/16/2025 15:15	28	52.36
09/16/2025 15:15	137	52.35
09/16/2025 15:15	7	52.35
09/16/2025 15:15	323	52.35
09/16/2025 15:15	80	52.35
09/16/2025 15:15	16	52.35
09/16/2025 15:15	8	52.35
09/16/2025 15:15	3	52.35
09/16/2025 15:15	1	52.34
09/16/2025 15:15	1	52.34
09/16/2025 15:14	322	52.34
09/16/2025 15:14	1	52.34
09/16/2025 15:14	323	52.34
09/16/2025 15:14	10	52.35
09/16/2025 15:13	288	52.34
09/16/2025 15:13	90	52.34
09/16/2025 15:12	57	52.34
09/16/2025 15:12	39	52.34
09/16/2025 15:12	3	52.34
09/16/2025 15:12	112	52.33
09/16/2025 15:12	2	52.33
09/16/2025 15:12	100	52.33
09/16/2025 15:12	3	52.33
09/16/2025 15:11	92	52.32
09/16/2025 15:11	10	52.32
09/16/2025 15:11	5	52.32
09/16/2025 15:11	4	52.32
09/16/2025 15:11	160	52.33
09/16/2025 15:11	235	52.33
09/16/2025 15:11	84	52.33
09/16/2025 15:11	143	52.33
09/16/2025 15:11	168	52.33
09/16/2025 15:11	10	52.33
09/16/2025 15:11	5	52.33
09/16/2025 15:10	80	52.34
09/16/2025 15:10	25	52.335
09/16/2025 15:10	4	52.33
09/16/2025 15:10	54	52.33
09/16/2025 15:10	127	52.32
09/16/2025 15:10	172	52.32
09/16/2025 15:10	138	52.32
09/16/2025 15:09	113	52.32
09/16/2025 15:09	221	52.32
09/16/2025 15:09	40	52.32
09/16/2025 15:09	122	52.32
09/16/2025 15:09	162	52.32
09/16/2025 15:09	9	52.30
09/16/2025 15:09	273	52.30
09/16/2025 15:09	448	52.30
09/16/2025 15:09	7	52.31
09/16/2025 15:09	5324	52.31
09/16/2025 15:09	404	52.31
09/16/2025 15:09	332	52.31
09/16/2025 15:09	153	52.31
09/16/2025 15:09	98	52.31
09/16/2025 15:09	227	52.31
09/16/2025 15:09	100	52.31
09/16/2025 15:09	334	52.31
09/16/2025 15:09	174	52.31
09/16/2025 15:09	245	52.31
09/16/2025 15:09	131	52.31
09/16/2025 15:09	448	52.31
09/16/2025 15:09	8	52.30
09/16/2025 15:09	8	52.30
09/16/2025 15:09	153	52.30
09/16/2025 15:09	448	52.30
09/16/2025 15:09	47	52.30
09/16/2025 15:09	131	52.30
09/16/2025 15:09	334	52.30
09/16/2025 15:09	163	52.30
09/16/2025 15:09	248	52.30
09/16/2025 15:09	330	52.30
09/16/2025 15:09	75	52.30
09/16/2025 15:09	85	52.30
09/16/2025 15:09	448	52.29
09/16/2025 15:09	4	52.29
09/16/2025 15:09	46	52.30
09/16/2025 15:09	142	52.30
09/16/2025 15:09	448	52.29
09/16/2025 15:09	2	52.29
09/16/2025 15:09	160	52.29
09/16/2025 15:09	8	52.29
09/16/2025 15:08	133	52.29
09/16/2025 15:08	36	52.29
09/16/2025 15:08	198	52.29
09/16/2025 15:08	145	52.29
09/16/2025 15:08	1	52.29
09/16/2025 15:08	306	52.30
09/16/2025 15:08	71	52.29
09/16/2025 15:08	244	52.30
09/16/2025 15:08	39	52.30
09/16/2025 15:08	102	52.30
09/16/2025 15:08	101	52.30
09/16/2025 15:08	115	52.30
09/16/2025 15:08	149	52.30
09/16/2025 15:08	2	52.30
09/16/2025 15:08	1324	52.30
09/16/2025 15:08	249	52.30
09/16/2025 15:07	116	52.31
09/16/2025 15:07	17	52.31
09/16/2025 15:07	108	52.31
09/16/2025 15:07	101	52.32
09/16/2025 15:07	1	52.32
09/16/2025 15:07	66	52.32
09/16/2025 15:07	126	52.32
09/16/2025 15:07	8	52.32
09/16/2025 15:07	115	52.32
09/16/2025 15:07	1	52.32
09/16/2025 15:07	5	52.31
09/16/2025 15:07	3	52.32
09/16/2025 15:06	277	52.31
09/16/2025 15:06	448	52.31
09/16/2025 15:06	8	52.31
09/16/2025 15:06	448	52.31
09/16/2025 15:06	195	52.31
09/16/2025 15:06	202	52.31
09/16/2025 15:06	20	52.31
09/16/2025 15:06	219	52.32
09/16/2025 15:06	175	52.32
09/16/2025 15:06	310	52.32
09/16/2025 15:06	91	52.32
09/16/2025 15:06	123	52.32
09/16/2025 15:06	204	52.32
09/16/2025 15:06	96	52.33
09/16/2025 15:06	40	52.33
09/16/2025 15:06	28	52.34
09/16/2025 15:06	170	52.34
09/16/2025 15:06	2	52.34
09/16/2025 15:06	72	52.34
09/16/2025 15:05	84	52.33
09/16/2025 15:05	440	52.33
09/16/2025 15:05	8	52.33
09/16/2025 15:05	152	52.33
09/16/2025 15:05	37	52.33
09/16/2025 15:05	124	52.33
09/16/2025 15:05	153	52.33
09/16/2025 15:05	12	52.33
09/16/2025 15:05	72	52.33
09/16/2025 15:05	116	52.33
09/16/2025 15:05	6	52.34
09/16/2025 15:05	1	52.35
09/16/2025 15:05	150	52.34
09/16/2025 15:05	149	52.34
09/16/2025 15:05	299	52.34
09/16/2025 15:05	6	52.34
09/16/2025 15:05	400	52.34
09/16/2025 15:04	5	52.34
09/16/2025 15:04	3	52.34
09/16/2025 15:04	74	52.33
09/16/2025 15:04	125	52.33
09/16/2025 15:04	8	52.33
09/16/2025 15:04	153	52.33
09/16/2025 15:04	9	52.33
09/16/2025 15:04	448	52.33
09/16/2025 15:04	8	52.34
09/16/2025 15:04	548	52.34
09/16/2025 15:04	176	52.34
09/16/2025 15:04	272	52.34
09/16/2025 15:04	56	52.34
09/16/2025 15:04	767	52.34
09/16/2025 15:04	245	52.34
09/16/2025 15:04	2	52.34
09/16/2025 15:04	15	52.34
09/16/2025 15:03	118	52.33
09/16/2025 15:03	8	52.33
09/16/2025 15:03	448	52.33
09/16/2025 15:03	153	52.33
09/16/2025 15:03	163	52.33
09/16/2025 15:03	296	52.33
09/16/2025 15:03	272	52.34
09/16/2025 15:03	448	52.34
09/16/2025 15:03	50	52.33
09/16/2025 15:03	10	52.33
09/16/2025 15:03	76	52.33
09/16/2025 15:03	111	52.33
09/16/2025 15:03	2	52.34
09/16/2025 15:03	100	52.34
09/16/2025 15:03	207	52.34
09/16/2025 15:03	206	52.34
09/16/2025 15:03	117	52.34
09/16/2025 15:02	6	52.35
09/16/2025 15:02	175	52.35
09/16/2025 15:02	253	52.35
09/16/2025 15:02	61	52.35
09/16/2025 15:02	20	52.35
09/16/2025 15:02	137	52.35
09/16/2025 15:02	16	52.35
09/16/2025 15:02	120	52.36
09/16/2025 15:02	255	52.36
09/16/2025 15:02	71	52.36
09/16/2025 15:01	90	52.37
09/16/2025 15:01	250	52.38
09/16/2025 15:01	20	52.37
09/16/2025 15:00	77	52.37
09/16/2025 15:00	334	52.37
09/16/2025 15:00	109	52.37
09/16/2025 15:00	106	52.37
09/16/2025 15:00	4	52.36
09/16/2025 15:00	2	52.36
09/16/2025 15:00	7	52.36
09/16/2025 15:00	323	52.36
09/16/2025 15:00	4	52.36
09/16/2025 15:00	284	52.36
09/16/2025 15:00	164	52.36
09/16/2025 15:00	10	52.36
09/16/2025 15:00	240	52.35
09/16/2025 15:00	142	52.35
09/16/2025 15:00	5	52.35
09/16/2025 15:00	93	52.35
09/16/2025 14:59	83	52.35
09/16/2025 14:59	36	52.35
09/16/2025 14:59	45	52.35
09/16/2025 14:59	48	52.35
09/16/2025 14:59	53	52.35
09/16/2025 14:59	58	52.35
09/16/2025 14:59	63	52.35
09/16/2025 14:59	69	52.35
09/16/2025 14:59	76	52.35
09/16/2025 14:59	163	52.35
09/16/2025 14:59	125	52.35
09/16/2025 14:59	20	52.35
09/16/2025 14:59	25	52.35
09/16/2025 14:59	46	52.36
09/16/2025 14:59	36	52.36
09/16/2025 14:59	10	52.36
09/16/2025 14:59	8	52.35
09/16/2025 14:59	258	52.34
09/16/2025 14:59	3	52.34
09/16/2025 14:59	342	52.34
09/16/2025 14:59	1	52.34
09/16/2025 14:59	117	52.33
09/16/2025 14:59	226	52.33
09/16/2025 14:59	68	52.33
09/16/2025 14:59	212	52.33
09/16/2025 14:59	8	52.33
09/16/2025 14:59	331	52.33
09/16/2025 14:59	307	52.33
09/16/2025 14:59	122	52.33
09/16/2025 14:59	447	52.33
09/16/2025 14:59	1	52.33
09/16/2025 14:59	6	52.32
09/16/2025 14:59	303	52.32
09/16/2025 14:59	145	52.32
09/16/2025 14:59	104	52.32
09/16/2025 14:59	131	52.32
09/16/2025 14:59	2	52.32
09/16/2025 14:59	122	52.33
09/16/2025 14:59	8	52.33
09/16/2025 14:59	59	52.33
09/16/2025 14:59	114	52.33
09/16/2025 14:59	330	52.33
09/16/2025 14:59	122	52.33
09/16/2025 14:59	195	52.33
09/16/2025 14:59	448	52.33
09/16/2025 14:59	200	52.34
09/16/2025 14:59	119	52.34
09/16/2025 14:59	323	52.34
09/16/2025 14:59	8	52.34
09/16/2025 14:59	192	52.34
09/16/2025 14:59	100	52.34
09/16/2025 14:59	82	52.34
09/16/2025 14:59	448	52.34
09/16/2025 14:59	448	52.35
09/16/2025 14:59	129	52.35
09/16/2025 14:59	84	52.35
09/16/2025 14:59	69	52.35
09/16/2025 14:59	301	52.35
09/16/2025 14:59	51	52.36
09/16/2025 14:59	448	52.36
09/16/2025 14:59	9	52.36
09/16/2025 14:59	432	52.36
09/16/2025 14:59	109	52.36
09/16/2025 14:59	448	52.36
09/16/2025 14:59	111	52.35
09/16/2025 14:59	121	52.35
09/16/2025 14:59	216	52.35
09/16/2025 14:59	6	52.35
09/16/2025 14:59	118	52.35
09/16/2025 14:59	60	52.35
09/16/2025 14:59	259	52.35
09/16/2025 14:59	448	52.35
09/16/2025 14:59	174	52.36
09/16/2025 14:59	732	52.36
09/16/2025 14:59	448	52.36
09/16/2025 14:59	6	52.37
09/16/2025 14:59	256	52.37
09/16/2025 14:59	50	52.37
09/16/2025 14:59	448	52.38
09/16/2025 14:59	448	52.38
09/16/2025 14:59	287	52.38
09/16/2025 14:59	147	52.38
09/16/2025 14:59	59	52.39
09/16/2025 14:59	117	52.39
09/16/2025 14:59	71	52.39
09/16/2025 14:59	93	52.39
09/16/2025 14:58	3	52.40
09/16/2025 14:58	141	52.40
09/16/2025 14:58	448	52.40
09/16/2025 14:58	346	52.40
09/16/2025 14:58	406	52.39
09/16/2025 14:58	74	52.39
09/16/2025 14:58	35	52.39
09/16/2025 14:58	85	52.39
09/16/2025 14:58	65	52.39
09/16/2025 14:58	5	52.40
09/16/2025 14:58	5	52.40
09/16/2025 14:58	204	52.40
09/16/2025 14:58	344	52.40
09/16/2025 14:58	366	52.40
09/16/2025 14:58	43	52.40
09/16/2025 14:58	210	52.40
09/16/2025 14:58	240	52.40
09/16/2025 14:58	1	52.40
09/16/2025 14:58	341	52.39
09/16/2025 14:58	107	52.39
09/16/2025 14:58	10	52.40
09/16/2025 14:58	6	52.39
09/16/2025 14:58	101	52.39
09/16/2025 14:58	94	52.39
09/16/2025 14:58	163	52.39
09/16/2025 14:58	145	52.39
09/16/2025 14:58	210	52.39
09/16/2025 14:58	8	52.39
09/16/2025 14:58	448	52.39
09/16/2025 14:57	13	52.39
09/16/2025 14:57	56	52.39
09/16/2025 14:57	72	52.39
09/16/2025 14:57	38	52.39
09/16/2025 14:57	59	52.39
09/16/2025 14:57	107	52.39
09/16/2025 14:57	119	52.39
09/16/2025 14:57	562	52.39
09/16/2025 14:57	128	52.39
09/16/2025 14:57	50	52.39
09/16/2025 14:57	5	52.39
09/16/2025 14:57	100	52.40
09/16/2025 14:57	117	52.40
09/16/2025 14:56	8	52.40
09/16/2025 14:56	6	52.40
09/16/2025 14:56	145	52.40
09/16/2025 14:56	107	52.40
09/16/2025 14:56	89	52.40
09/16/2025 14:56	8	52.40
09/16/2025 14:56	2	52.40
09/16/2025 14:56	49	52.40
09/16/2025 14:56	144	52.40
09/16/2025 14:56	361	52.40
09/16/2025 14:56	448	52.40
09/16/2025 14:56	8	52.40
09/16/2025 14:56	87	52.40
09/16/2025 14:56	159	52.40
09/16/2025 14:56	30	52.40
09/16/2025 14:56	845	52.40
09/16/2025 14:56	9	52.41
09/16/2025 14:56	359	52.41
09/16/2025 14:56	86	52.41
09/16/2025 14:56	125	52.41
09/16/2025 14:56	675	52.41
09/16/2025 14:56	8	52.42
09/16/2025 14:56	75	52.42
09/16/2025 14:56	94	52.42
09/16/2025 14:56	215	52.42
09/16/2025 14:56	254	52.42
09/16/2025 14:56	106	52.42
09/16/2025 14:56	136	52.42
09/16/2025 14:56	373	52.42
09/16/2025 14:56	255	52.42
09/16/2025 14:56	357	52.42
09/16/2025 14:55	143	52.43
09/16/2025 14:55	143	52.43
09/16/2025 14:55	85	52.43
09/16/2025 14:55	145	52.43
09/16/2025 14:55	8	52.43
09/16/2025 14:55	143	52.43
09/16/2025 14:55	5	52.43
09/16/2025 14:55	227	52.44
09/16/2025 14:55	1013	52.44
09/16/2025 14:55	182	52.44
09/16/2025 14:55	36	52.44
09/16/2025 14:55	52	52.44
09/16/2025 14:55	76	52.44
09/16/2025 14:55	121	52.44
09/16/2025 14:54	18	52.44
09/16/2025 14:54	29	52.44
09/16/2025 14:54	448	52.43
09/16/2025 14:54	8	52.44
09/16/2025 14:54	110	52.44
09/16/2025 14:54	4	52.44
09/16/2025 14:54	41	52.44
09/16/2025 14:54	240	52.44
09/16/2025 14:54	119	52.43
09/16/2025 14:54	83	52.43
09/16/2025 14:54	140	52.43
09/16/2025 14:54	118	52.43
09/16/2025 14:54	448	52.43
09/16/2025 14:54	140	52.43
09/16/2025 14:54	140	52.43
09/16/2025 14:53	11	52.43
09/16/2025 14:53	17	52.43
09/16/2025 14:53	8	52.43
09/16/2025 14:53	137	52.43
09/16/2025 14:53	344	52.43
09/16/2025 14:53	58	52.43
09/16/2025 14:53	14	52.43
09/16/2025 14:53	81	52.43
09/16/2025 14:53	115	52.43
09/16/2025 14:53	42	52.43
09/16/2025 14:53	82	52.43
09/16/2025 14:53	98	52.43
09/16/2025 14:53	101	52.43
09/16/2025 14:53	386	52.43
09/16/2025 14:53	231	52.43
09/16/2025 14:53	140	52.43
09/16/2025 14:53	9	52.43
09/16/2025 14:53	899	52.43
09/16/2025 14:53	69	52.43
09/16/2025 14:53	108	52.44
09/16/2025 14:52	21	52.44
09/16/2025 14:52	379	52.43
09/16/2025 14:52	8	52.43
09/16/2025 14:52	460	52.43
09/16/2025 14:52	8	52.43
09/16/2025 14:52	8	52.43
09/16/2025 14:52	331	52.43
09/16/2025 14:52	138	52.43
09/16/2025 14:52	8	52.43
09/16/2025 14:52	111	52.42
09/16/2025 14:52	106	52.42
09/16/2025 14:52	139	52.42
09/16/2025 14:52	347	52.42
09/16/2025 14:52	532	52.42
09/16/2025 14:52	1	52.42
09/16/2025 14:52	138	52.42
09/16/2025 14:51	107	52.42
09/16/2025 14:51	99	52.42
09/16/2025 14:51	11	52.42
09/16/2025 14:51	122	52.42
09/16/2025 14:51	148	52.42
09/16/2025 14:51	89	52.42
09/16/2025 14:51	128	52.42
09/16/2025 14:51	86	52.42
09/16/2025 14:51	170	52.42
09/16/2025 14:51	289	52.42
09/16/2025 14:51	23	52.42
09/16/2025 14:51	55	52.42
09/16/2025 14:51	81	52.42
09/16/2025 14:51	2	52.43
09/16/2025 14:51	10	52.43
09/16/2025 14:51	137	52.42
09/16/2025 14:51	137	52.42
09/16/2025 14:51	132	52.42
09/16/2025 14:51	58	52.42
09/16/2025 14:51	109	52.42
09/16/2025 14:50	100	52.43
09/16/2025 14:50	7	52.42
09/16/2025 14:50	87	52.42
09/16/2025 14:50	108	52.42
09/16/2025 14:50	132	52.42
09/16/2025 14:50	6	52.42
09/16/2025 14:50	146	52.42
09/16/2025 14:50	267	52.42
09/16/2025 14:50	136	52.42
09/16/2025 14:50	210	52.42
09/16/2025 14:50	8	52.42
09/16/2025 14:49	346	52.42
09/16/2025 14:49	164	52.42
09/16/2025 14:49	413	52.42
09/16/2025 14:49	35	52.42
09/16/2025 14:49	348	52.42
09/16/2025 14:49	138	52.42
09/16/2025 14:49	138	52.42
09/16/2025 14:49	35	52.42
09/16/2025 14:49	311	52.42
09/16/2025 14:49	104	52.42
09/16/2025 14:49	15	52.42
09/16/2025 14:49	72	52.42
09/16/2025 14:49	255	52.42
09/16/2025 14:49	227	52.42
09/16/2025 14:49	9	52.42
09/16/2025 14:49	168	52.42
09/16/2025 14:49	448	52.42
09/16/2025 14:49	278	52.42
09/16/2025 14:49	163	52.42
09/16/2025 14:49	138	52.42
09/16/2025 14:49	138	52.42
09/16/2025 14:49	347	52.42
09/16/2025 14:49	100	52.42
09/16/2025 14:49	3	52.42
09/16/2025 14:49	103	52.42
09/16/2025 14:49	103	52.42
09/16/2025 14:49	159	52.41
09/16/2025 14:49	198	52.41
09/16/2025 14:49	80	52.40
09/16/2025 14:49	196	52.40
09/16/2025 14:48	181	52.41
09/16/2025 14:48	80	52.41
09/16/2025 14:48	2	52.41
09/16/2025 14:48	132	52.41
09/16/2025 14:48	337	52.41
09/16/2025 14:48	98	52.41
09/16/2025 14:48	71	52.41
09/16/2025 14:48	132	52.41
09/16/2025 14:48	2	52.41
09/16/2025 14:47	4	52.42
09/16/2025 14:47	6	52.41
09/16/2025 14:47	210	52.41
09/16/2025 14:47	314	52.41
09/16/2025 14:47	134	52.41
09/16/2025 14:47	109	52.41
09/16/2025 14:47	133	52.41
09/16/2025 14:47	315	52.41
09/16/2025 14:47	130	52.41
09/16/2025 14:47	448	52.41
09/16/2025 14:46	35	52.40
09/16/2025 14:46	129	52.41
09/16/2025 14:46	195	52.41
09/16/2025 14:46	295	52.41
09/16/2025 14:46	126	52.41
09/16/2025 14:46	233	52.41
09/16/2025 14:46	463	52.41
09/16/2025 14:46	323	52.42
09/16/2025 14:46	129	52.42
09/16/2025 14:46	199	52.42
09/16/2025 14:46	8	52.42
09/16/2025 14:46	42	52.42
09/16/2025 14:46	129	52.42
09/16/2025 14:46	265	52.42
09/16/2025 14:46	5	52.42
09/16/2025 14:45	50	52.43
09/16/2025 14:45	147	52.42
09/16/2025 14:45	87	52.42
09/16/2025 14:45	234	52.42
09/16/2025 14:45	57	52.42
09/16/2025 14:45	96	52.42
09/16/2025 14:45	207	52.42
09/16/2025 14:45	314	52.43
09/16/2025 14:45	90	52.43
09/16/2025 14:44	358	52.43
09/16/2025 14:44	162	52.43
09/16/2025 14:44	2	52.43
09/16/2025 14:44	125	52.43
09/16/2025 14:44	4	52.43
09/16/2025 14:44	7	52.43
09/16/2025 14:44	4	52.42
09/16/2025 14:44	40	52.42
09/16/2025 14:44	50	52.43
09/16/2025 14:43	8	52.43
09/16/2025 14:43	75	52.43
09/16/2025 14:43	9	52.43
09/16/2025 14:43	9	52.42
09/16/2025 14:43	9	52.43
09/16/2025 14:43	111	52.43
09/16/2025 14:43	73	52.43
09/16/2025 14:43	38	52.43
09/16/2025 14:42	11	52.43
09/16/2025 14:42	236	52.43
09/16/2025 14:42	116	52.44
09/16/2025 14:42	324	52.44
09/16/2025 14:42	102	52.44
09/16/2025 14:41	308	52.44
09/16/2025 14:41	166	52.44
09/16/2025 14:41	448	52.44
09/16/2025 14:41	6	52.44
09/16/2025 14:41	123	52.44
09/16/2025 14:41	123	52.44
09/16/2025 14:41	309	52.44
09/16/2025 14:41	153	52.44
09/16/2025 14:41	165	52.43
09/16/2025 14:41	2	52.43
09/16/2025 14:41	123	52.43
09/16/2025 14:41	2	52.42
09/16/2025 14:41	84	52.42
09/16/2025 14:41	364	52.42
09/16/2025 14:41	173	52.42
09/16/2025 14:41	8	52.42
09/16/2025 14:41	201	52.42
09/16/2025 14:41	448	52.42
09/16/2025 14:40	448	52.41
09/16/2025 14:40	308	52.41
09/16/2025 14:40	294	52.41
09/16/2025 14:40	102	52.41
09/16/2025 14:40	52	52.41
09/16/2025 14:40	92	52.41
09/16/2025 14:40	131	52.41
09/16/2025 14:40	123	52.40
09/16/2025 14:40	8	52.40
09/16/2025 14:40	163	52.40
09/16/2025 14:40	448	52.40
09/16/2025 14:40	39	52.40
09/16/2025 14:40	83	52.40
09/16/2025 14:40	50	52.40
09/16/2025 14:40	9	52.41
09/16/2025 14:40	556	52.41
09/16/2025 14:40	39	52.41
09/16/2025 14:40	112	52.41
09/16/2025 14:40	221	52.42
09/16/2025 14:40	160	52.42
09/16/2025 14:40	478	52.42
09/16/2025 14:39	2	52.42
09/16/2025 14:39	393	52.43
09/16/2025 14:39	163	52.43
09/16/2025 14:39	107	52.43
09/16/2025 14:39	2	52.44
09/16/2025 14:39	132	52.43
09/16/2025 14:38	169	52.43
09/16/2025 14:38	69	52.43
09/16/2025 14:38	126	52.43
09/16/2025 14:38	260	52.43
09/16/2025 14:38	3	52.44
09/16/2025 14:38	188	52.43
09/16/2025 14:38	231	52.43
09/16/2025 14:37	119	52.44
09/16/2025 14:37	448	52.44
09/16/2025 14:37	10	52.44
09/16/2025 14:37	75	52.44
09/16/2025 14:37	298	52.44
09/16/2025 14:37	71	52.44
09/16/2025 14:37	9	52.44
09/16/2025 14:37	159	52.44
09/16/2025 14:36	11	52.45
09/16/2025 14:36	89	52.45
09/16/2025 14:36	30	52.45
09/16/2025 14:36	170	52.45
09/16/2025 14:36	119	52.45
09/16/2025 14:36	100	52.47
09/16/2025 14:36	294	52.46
09/16/2025 14:36	4	52.46
09/16/2025 14:36	249	52.45
09/16/2025 14:35	148	52.46
09/16/2025 14:35	103	52.46
09/16/2025 14:35	251	52.46
09/16/2025 14:35	168	52.47
09/16/2025 14:35	64	52.47
09/16/2025 14:35	127	52.47
09/16/2025 14:35	47	52.47
09/16/2025 14:35	3	52.47
09/16/2025 14:35	173	52.46
09/16/2025 14:35	235	52.46
09/16/2025 14:35	7	52.46
09/16/2025 14:34	6	52.45
09/16/2025 14:34	153	52.45
09/16/2025 14:34	81	52.45
09/16/2025 14:34	160	52.45
09/16/2025 14:34	381	52.45
09/16/2025 14:34	8	52.45
09/16/2025 14:34	118	52.45
09/16/2025 14:34	45	52.44
09/16/2025 14:34	1	52.44
09/16/2025 14:34	72	52.44
09/16/2025 14:34	448	52.44
09/16/2025 14:34	108	52.44
09/16/2025 14:34	95	52.44
09/16/2025 14:34	46	52.44
09/16/2025 14:34	73	52.44
09/16/2025 14:34	11	52.44
09/16/2025 14:34	2	52.44
09/16/2025 14:34	85	52.44
09/16/2025 14:34	93	52.44
09/16/2025 14:34	98	52.44
09/16/2025 14:34	448	52.44
09/16/2025 14:34	114	52.44
09/16/2025 14:34	5	52.44
09/16/2025 14:34	6	52.45
09/16/2025 14:34	119	52.45
09/16/2025 14:34	161	52.45
09/16/2025 14:34	448	52.45
09/16/2025 14:34	7	52.43
09/16/2025 14:34	258	52.43
09/16/2025 14:34	484	52.43
09/16/2025 14:34	265	52.43
09/16/2025 14:34	170	52.43
09/16/2025 14:34	448	52.43
09/16/2025 14:34	258	52.44
09/16/2025 14:34	93	52.44
09/16/2025 14:34	448	52.44
09/16/2025 14:34	170	52.44
09/16/2025 14:34	125	52.44
09/16/2025 14:34	255	52.44
09/16/2025 14:34	68	52.44
09/16/2025 14:34	250	52.44
09/16/2025 14:34	8	52.44
09/16/2025 14:34	9	52.44
09/16/2025 14:34	265	52.44
09/16/2025 14:34	161	52.44
09/16/2025 14:34	964	52.44
09/16/2025 14:34	253	52.44
09/16/2025 14:34	448	52.44
09/16/2025 14:34	7	52.45
09/16/2025 14:34	490	52.45
09/16/2025 14:34	97	52.45
09/16/2025 14:34	265	52.45
09/16/2025 14:34	157	52.45
09/16/2025 14:34	255	52.45
09/16/2025 14:34	153	52.46
09/16/2025 14:34	266	52.46
09/16/2025 14:34	256	52.46
09/16/2025 14:34	117	52.46
09/16/2025 14:34	174	52.46
09/16/2025 14:34	797	52.46
09/16/2025 14:34	119	52.47
09/16/2025 14:34	257	52.47
09/16/2025 14:34	161	52.47
09/16/2025 14:34	236	52.47
09/16/2025 14:34	448	52.47
09/16/2025 14:34	448	52.48
09/16/2025 14:34	173	52.48
09/16/2025 14:34	87	52.48
09/16/2025 14:34	80	52.48
09/16/2025 14:34	5	52.48
09/16/2025 14:34	448	52.48
09/16/2025 14:34	4	52.48
09/16/2025 14:34	23	52.47
09/16/2025 14:34	196	52.47
09/16/2025 14:33	39	52.46
09/16/2025 14:33	57	52.46
09/16/2025 14:33	9	52.46
09/16/2025 14:33	9	52.46
09/16/2025 14:32	277	52.44
09/16/2025 14:32	448	52.44
09/16/2025 14:32	78	52.44
09/16/2025 14:32	135	52.44
09/16/2025 14:32	9	52.44
09/16/2025 14:32	3	52.44
09/16/2025 14:32	79	52.44
09/16/2025 14:32	29	52.44
09/16/2025 14:32	54	52.44
09/16/2025 14:32	171	52.45
09/16/2025 14:32	136	52.45
09/16/2025 14:32	312	52.45
09/16/2025 14:32	9	52.44
09/16/2025 14:32	252	52.44
09/16/2025 14:32	448	52.44
09/16/2025 14:32	153	52.44
09/16/2025 14:32	327	52.45
09/16/2025 14:32	265	52.45
09/16/2025 14:32	34	52.44
09/16/2025 14:32	6	52.44
09/16/2025 14:32	164	52.44
09/16/2025 14:32	153	52.44
09/16/2025 14:32	264	52.44
09/16/2025 14:32	1	52.44
09/16/2025 14:31	6	52.43
09/16/2025 14:31	153	52.43
09/16/2025 14:31	91	52.43
09/16/2025 14:31	153	52.44
09/16/2025 14:30	6	52.44
09/16/2025 14:30	323	52.44
09/16/2025 14:30	298	52.44
09/16/2025 14:30	167	52.44
09/16/2025 14:30	153	52.44
09/16/2025 14:30	154	52.44
09/16/2025 14:30	91	52.44
09/16/2025 14:30	56	52.44
09/16/2025 14:30	270	52.44
09/16/2025 14:30	480	52.44
09/16/2025 14:30	10	52.45
09/16/2025 14:30	123	52.45
09/16/2025 14:30	265	52.45