{"data":[{"settlementDate":"2026-04-13","cusip":"F92124100","symbol":"TTE","quantity":29681,"description":"TOTALENERGIES SE ORDINARY SHAR","price":92.65,"valueUsd":2749944.65},{"settlementDate":"2026-04-16","cusip":"F92124100","symbol":"TTE","quantity":427,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.06,"valueUsd":37174.62},{"settlementDate":"2026-04-17","cusip":"F92124100","symbol":"TTE","quantity":4535,"description":"TOTALENERGIES SE ORDINARY SHAR","price":90.74,"valueUsd":411505.9},{"settlementDate":"2026-04-20","cusip":"F92124100","symbol":"TTE","quantity":5650,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.07,"valueUsd":491945.5},{"settlementDate":"2026-04-21","cusip":"F92124100","symbol":"TTE","quantity":4400,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.31,"valueUsd":384164},{"settlementDate":"2026-04-22","cusip":"F92124100","symbol":"TTE","quantity":73200,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.37,"valueUsd":6468684},{"settlementDate":"2026-05-06","cusip":"F92124100","symbol":"TTE","quantity":36068,"description":"TOTALENERGIES SE ORDINARY SHAR","price":93.6,"valueUsd":3375964.8},{"settlementDate":"2026-05-07","cusip":"F92124100","symbol":"TTE","quantity":10868,"description":"TOTALENERGIES SE ORDINARY SHAR","price":89.96,"valueUsd":977685.28},{"settlementDate":"2026-05-12","cusip":"F92124100","symbol":"TTE","quantity":130,"description":"TOTALENERGIES SE ORDINARY SHAR","price":90.69,"valueUsd":11789.7},{"settlementDate":"2026-05-14","cusip":"F92124100","symbol":"TTE","quantity":548,"description":"TOTALENERGIES SE ORDINARY SHAR","price":91.37,"valueUsd":50070.76},{"settlementDate":"2026-05-15","cusip":"F92124100","symbol":"TTE","quantity":1,"description":"TOTALENERGIES SE ORDINARY SHAR","price":91.42,"valueUsd":91.42},{"settlementDate":"2026-05-18","cusip":"F92124100","symbol":"TTE","quantity":1000,"description":"TOTALENERGIES SE ORDINARY SHAR","price":92.28,"valueUsd":92280},{"settlementDate":"2026-05-19","cusip":"F92124100","symbol":"TTE","quantity":167,"description":"TOTALENERGIES SE ORDINARY SHAR","price":93.43,"valueUsd":15602.81},{"settlementDate":"2026-05-20","cusip":"F92124100","symbol":"TTE","quantity":598,"description":"TOTALENERGIES SE ORDINARY SHAR","price":92.9,"valueUsd":55554.2},{"settlementDate":"2026-05-21","cusip":"F92124100","symbol":"TTE","quantity":827,"description":"TOTALENERGIES SE ORDINARY SHAR","price":92.54,"valueUsd":76530.58},{"settlementDate":"2026-05-22","cusip":"F92124100","symbol":"TTE","quantity":917,"description":"TOTALENERGIES SE ORDINARY SHAR","price":92.35,"valueUsd":84684.95},{"settlementDate":"2026-05-26","cusip":"F92124100","symbol":"TTE","quantity":485,"description":"TOTALENERGIES SE ORDINARY SHAR","price":91.6,"valueUsd":44426},{"settlementDate":"2026-05-27","cusip":"F92124100","symbol":"TTE","quantity":42088,"description":"TOTALENERGIES SE ORDINARY SHAR","price":90.04,"valueUsd":3789603.52},{"settlementDate":"2026-05-29","cusip":"F92124100","symbol":"TTE","quantity":111,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.17,"valueUsd":9675.87},{"settlementDate":"2026-06-01","cusip":"F92124100","symbol":"TTE","quantity":175,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.32,"valueUsd":15281},{"settlementDate":"2026-06-02","cusip":"F92124100","symbol":"TTE","quantity":5543,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.71,"valueUsd":491719.53},{"settlementDate":"2026-06-09","cusip":"F92124100","symbol":"TTE","quantity":81,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.63,"valueUsd":7179.03},{"settlementDate":"2026-06-10","cusip":"F92124100","symbol":"TTE","quantity":54,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.48,"valueUsd":4777.92},{"settlementDate":"2026-06-12","cusip":"F92124100","symbol":"TTE","quantity":730,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.72,"valueUsd":64035.6},{"settlementDate":"2026-06-15","cusip":"F92124100","symbol":"TTE","quantity":562,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.02,"valueUsd":49467.24},{"settlementDate":"2026-06-16","cusip":"F92124100","symbol":"TTE","quantity":6777,"description":"TOTALENERGIES SE ORDINARY SHAR","price":84.07,"valueUsd":569742.39},{"settlementDate":"2026-06-18","cusip":"F92124100","symbol":"TTE","quantity":14,"description":"TOTALENERGIES SE ORDINARY SHAR","price":82.12,"valueUsd":1149.68},{"settlementDate":"2026-06-22","cusip":"F92124100","symbol":"TTE","quantity":830,"description":"TOTALENERGIES SE ORDINARY SHAR","price":80.43,"valueUsd":66756.9},{"settlementDate":"2026-06-24","cusip":"F92124100","symbol":"TTE","quantity":43,"description":"TOTALENERGIES SE ORDINARY SHAR","price":80.31,"valueUsd":3453.33},{"settlementDate":"2026-06-25","cusip":"F92124100","symbol":"TTE","quantity":54742,"description":"TOTALENERGIES SE ORDINARY SHAR","price":78.69,"valueUsd":4307647.98},{"settlementDate":"2026-06-30","cusip":"F92124100","symbol":"TTE","quantity":1,"description":"TOTALENERGIES SE ORDINARY SHAR","price":77.67,"valueUsd":77.67},{"settlementDate":"2026-07-01","cusip":"F92124100","symbol":"TTE","quantity":1880,"description":"TOTALENERGIES SE ORDINARY SHAR","price":77.76,"valueUsd":146188.8},{"settlementDate":"2026-07-02","cusip":"F92124100","symbol":"TTE","quantity":10805,"description":"TOTALENERGIES SE ORDINARY SHAR","price":74.8,"valueUsd":808214},{"settlementDate":"2026-07-06","cusip":"F92124100","symbol":"TTE","quantity":149,"description":"TOTALENERGIES SE ORDINARY SHAR","price":76.69,"valueUsd":11426.81},{"settlementDate":"2026-07-07","cusip":"F92124100","symbol":"TTE","quantity":1198,"description":"TOTALENERGIES SE ORDINARY SHAR","price":76.31,"valueUsd":91419.38},{"settlementDate":"2026-07-08","cusip":"F92124100","symbol":"TTE","quantity":82402,"description":"TOTALENERGIES SE ORDINARY SHAR","price":77.96,"valueUsd":6424059.92},{"settlementDate":"2026-07-09","cusip":"F92124100","symbol":"TTE","quantity":81683,"description":"TOTALENERGIES SE ORDINARY SHAR","price":78.87,"valueUsd":6442338.21},{"settlementDate":"2026-07-10","cusip":"F92124100","symbol":"TTE","quantity":81001,"description":"TOTALENERGIES SE ORDINARY SHAR","price":78.23,"valueUsd":6336708.23},{"settlementDate":"2026-07-13","cusip":"F92124100","symbol":"TTE","quantity":76441,"description":"TOTALENERGIES SE ORDINARY SHAR","price":78.5,"valueUsd":6000618.5},{"settlementDate":"2026-07-20","cusip":"F92124100","symbol":"TTE","quantity":26206,"description":"TOTALENERGIES SE ORDINARY SHAR","price":81.39,"valueUsd":2132906.34},{"settlementDate":"2026-07-21","cusip":"F92124100","symbol":"TTE","quantity":1,"description":"TOTALENERGIES SE ORDINARY SHAR","price":80.8,"valueUsd":80.8},{"settlementDate":"2026-07-23","cusip":"F92124100","symbol":"TTE","quantity":7631,"description":"TOTALENERGIES SE ORDINARY SHAR","price":84.91,"valueUsd":647948.21},{"settlementDate":"2026-07-24","cusip":"F92124100","symbol":"TTE","quantity":38100,"description":"TOTALENERGIES SE ORDINARY SHAR","price":86.23,"valueUsd":3285363},{"settlementDate":"2026-07-27","cusip":"F92124100","symbol":"TTE","quantity":26,"description":"TOTALENERGIES SE ORDINARY SHAR","price":86.8,"valueUsd":2256.8},{"settlementDate":"2026-08-03","cusip":"F92124100","symbol":"TTE","quantity":14,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.86,"valueUsd":1230.04},{"settlementDate":"2026-08-04","cusip":"F92124100","symbol":"TTE","quantity":49529,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.2,"valueUsd":4318928.8},{"settlementDate":"2026-08-05","cusip":"F92124100","symbol":"TTE","quantity":255,"description":"TOTALENERGIES SE ORDINARY SHAR","price":85.19,"valueUsd":21723.45},{"settlementDate":"2026-08-06","cusip":"F92124100","symbol":"TTE","quantity":7077,"description":"TOTALENERGIES SE ORDINARY SHAR","price":84.74,"valueUsd":599704.98},{"settlementDate":"2026-08-07","cusip":"F92124100","symbol":"TTE","quantity":11563,"description":"TOTALENERGIES SE ORDINARY SHAR","price":86.27,"valueUsd":997540.01},{"settlementDate":"2026-08-10","cusip":"F92124100","symbol":"TTE","quantity":11544,"description":"TOTALENERGIES SE ORDINARY SHAR","price":85.83,"valueUsd":990821.52},{"settlementDate":"2026-08-13","cusip":"F92124100","symbol":"TTE","quantity":118116,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.7,"valueUsd":10358773.2},{"settlementDate":"2026-08-14","cusip":"F92124100","symbol":"TTE","quantity":27119,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.05,"valueUsd":2360708.95},{"settlementDate":"2026-08-17","cusip":"F92124100","symbol":"TTE","quantity":14,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.33,"valueUsd":1236.62},{"settlementDate":"2026-08-18","cusip":"F92124100","symbol":"TTE","quantity":111042,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.63,"valueUsd":9841652.46},{"settlementDate":"2026-08-20","cusip":"F92124100","symbol":"TTE","quantity":340898,"description":"TOTALENERGIES SE ORDINARY SHAR","price":90.07,"valueUsd":30704682.86},{"settlementDate":"2026-08-21","cusip":"F92124100","symbol":"TTE","quantity":9059,"description":"TOTALENERGIES SE ORDINARY SHAR","price":90.9,"valueUsd":823463.1},{"settlementDate":"2026-08-24","cusip":"F92124100","symbol":"TTE","quantity":4271,"description":"TOTALENERGIES SE ORDINARY SHAR","price":89.89,"valueUsd":383920.19},{"settlementDate":"2026-08-25","cusip":"F92124100","symbol":"TTE","quantity":127212,"description":"TOTALENERGIES SE ORDINARY SHAR","price":89.35,"valueUsd":11366392.2},{"settlementDate":"2026-08-26","cusip":"F92124100","symbol":"TTE","quantity":26025,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.8,"valueUsd":2311020},{"settlementDate":"2026-08-27","cusip":"F92124100","symbol":"TTE","quantity":1878,"description":"TOTALENERGIES SE ORDINARY SHAR","price":87.13,"valueUsd":163630.14},{"settlementDate":"2026-08-28","cusip":"F92124100","symbol":"TTE","quantity":2163,"description":"TOTALENERGIES SE ORDINARY SHAR","price":86.33,"valueUsd":186731.79},{"settlementDate":"2026-08-31","cusip":"F92124100","symbol":"TTE","quantity":19172,"description":"TOTALENERGIES SE ORDINARY SHAR","price":86.35,"valueUsd":1655502.2},{"settlementDate":"2026-09-01","cusip":"F92124100","symbol":"TTE","quantity":207,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.31,"valueUsd":18280.17},{"settlementDate":"2026-09-04","cusip":"F92124100","symbol":"TTE","quantity":305,"description":"TOTALENERGIES SE ORDINARY SHAR","price":89.25,"valueUsd":27221.25},{"settlementDate":"2026-09-08","cusip":"F92124100","symbol":"TTE","quantity":107,"description":"TOTALENERGIES SE ORDINARY SHAR","price":88.59,"valueUsd":9479.13},{"settlementDate":"2026-09-11","cusip":"F92124100","symbol":"TTE","quantity":1346,"description":"TOTALENERGIES SE ORDINARY SHAR","price":91.23,"valueUsd":122795.58}],"updatedAt":"2026-10-13T05:32:18.507Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}